| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2019 | USD | 79.19 | 80.01 | 78.405 | 79.74 | 79.74 | +0.7 (+0.89%) | 289,365 |
| 3 Oct 2019 | USD | 78.9 | 79.51 | 76.24 | 79.04 | 79.04 | +0.03 (+0.04%) | 306,943 |
| 2 Oct 2019 | USD | 79.64 | 80.88 | 78.27 | 79.01 | 79.01 | -2.03 (-2.50%) | 323,570 |
| 1 Oct 2019 | USD | 83.29 | 84.3999 | 80.85 | 81.04 | 81.04 | -1.5 (-1.82%) | 459,300 |
| 30 Sep 2019 | USD | 81.19 | 82.95 | 80.14 | 82.54 | 82.54 | +1.5 (+1.85%) | 296,357 |
| 27 Sep 2019 | USD | 80.85 | 82.82 | 79.61 | 81.04 | 81.04 | +0.19 (+0.24%) | 448,671 |
| 26 Sep 2019 | USD | 78.17 | 81.14 | 76.78 | 80.85 | 80.85 | +2.85 (+3.65%) | 441,394 |
| 25 Sep 2019 | USD | 71.27 | 78.25 | 71.27 | 78 | 78 | +1.18 (+1.54%) | 444,835 |
| 24 Sep 2019 | USD | 77.54 | 77.88 | 75.185 | 76.82 | 76.82 | -0.29 (-0.38%) | 404,656 |
| 23 Sep 2019 | USD | 76.06 | 78.33 | 76.03 | 77.11 | 77.11 | +0.23 (+0.30%) | 266,343 |
| 20 Sep 2019 | USD | 77.1 | 78.38 | 76.38 | 76.88 | 76.88 | -0.4 (-0.52%) | 486,911 |
| 19 Sep 2019 | USD | 76.68 | 78.14 | 75.91 | 77.28 | 77.28 | +0.75 (+0.98%) | 299,580 |
| 18 Sep 2019 | USD | 77.76 | 78.16 | 74.21 | 76.53 | 76.53 | -1.4 (-1.80%) | 498,509 |
| 17 Sep 2019 | USD | 79.91 | 81.21 | 76.96 | 77.93 | 77.93 | -2.58 (-3.20%) | 537,781 |
| 16 Sep 2019 | USD | 80.43 | 82.33 | 79.66 | 80.51 | 80.51 | -0.57 (-0.70%) | 329,546 |
| 13 Sep 2019 | USD | 83.39 | 83.64 | 80.59 | 81.08 | 81.08 | -0.27 (-0.33%) | 360,310 |
| 12 Sep 2019 | USD | 77.26 | 82.17 | 76.36 | 81.35 | 81.35 | +0.5 (+0.62%) | 744,425 |
| 11 Sep 2019 | USD | 83.49 | 83.49 | 78.19 | 80.85 | 80.85 | -2.6 (-3.12%) | 827,371 |
| 10 Sep 2019 | USD | 82.51 | 83.71 | 81.44 | 83.45 | 83.45 | +0.16 (+0.19%) | 477,086 |
| 9 Sep 2019 | USD | 79.01 | 83.67 | 77.6 | 83.29 | 83.29 | +5.23 (+6.70%) | 656,933 |
| 6 Sep 2019 | USD | 76.68 | 78.77 | 74.99 | 78.06 | 78.06 | +1.48 (+1.93%) | 548,177 |
| 5 Sep 2019 | USD | 71.43 | 76.7 | 70.01 | 76.58 | 76.58 | +6.74 (+9.65%) | 629,368 |
| 4 Sep 2019 | USD | 67.37 | 69.89 | 66.79 | 69.84 | 69.84 | +3.85 (+5.83%) | 323,905 |
| 3 Sep 2019 | USD | 68.18 | 68.43 | 65.05 | 65.99 | 65.99 | -2.98 (-4.32%) | 396,961 |
| 2 Sep 2019 | USD | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 69.69 | 70.51 | 68.45 | 68.97 | 68.97 | -0.08 (-0.12%) | 317,104 |
| 29 Aug 2019 | USD | 67.28 | 69.69 | 65.6739 | 69.05 | 69.05 | +2.8 (+4.23%) | 326,935 |
| 28 Aug 2019 | USD | 64.17 | 66.3 | 63.89 | 66.25 | 66.25 | +1.84 (+2.86%) | 360,774 |
| 27 Aug 2019 | USD | 66.01 | 67.3553 | 63.75 | 64.41 | 64.41 | -1.28 (-1.95%) | 358,983 |
| 26 Aug 2019 | USD | 63.22 | 65.71 | 62.22 | 65.69 | 65.69 | +3.77 (+6.09%) | 337,916 |
