| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2019 | USD | 31.8 | 32.46 | 31.28 | 31.43 | 31.43 | -0.245 (-0.77%) | 360,964 |
| 30 Sep 2019 | USD | 30.18 | 31.81 | 30.18 | 31.675 | 31.675 | +1.61 (+5.36%) | 755,208 |
| 27 Sep 2019 | USD | 30.73 | 30.99 | 29.96 | 30.065 | 30.065 | -0.435 (-1.43%) | 507,425 |
| 26 Sep 2019 | USD | 30.42 | 30.53 | 29.94 | 30.5 | 30.5 | +0.07 (+0.23%) | 227,736 |
| 25 Sep 2019 | USD | 30.33 | 31.17 | 29.9 | 30.43 | 30.43 | +0.11 (+0.36%) | 411,829 |
| 24 Sep 2019 | USD | 30.98 | 31.3 | 30.15 | 30.32 | 30.32 | -0.45 (-1.46%) | 375,605 |
| 23 Sep 2019 | USD | 30.47 | 31 | 30.15 | 30.77 | 30.77 | +0.12 (+0.39%) | 513,159 |
| 20 Sep 2019 | USD | 31.3 | 31.89 | 30.65 | 30.65 | 30.65 | -0.71 (-2.26%) | 1,061,731 |
| 19 Sep 2019 | USD | 31.78 | 32.12 | 31.17 | 31.36 | 31.36 | -0.19 (-0.60%) | 563,104 |
| 18 Sep 2019 | USD | 31.6 | 32.07 | 31.09 | 31.55 | 31.55 | -0.33 (-1.04%) | 737,821 |
| 17 Sep 2019 | USD | 32.43 | 32.56 | 31.69 | 31.88 | 31.88 | -0.78 (-2.39%) | 505,422 |
| 16 Sep 2019 | USD | 32.32 | 33.2914 | 31.99 | 32.66 | 32.66 | +0.31 (+0.96%) | 767,561 |
| 13 Sep 2019 | USD | 32.97 | 33.36 | 32.3 | 32.35 | 32.35 | -0.46 (-1.40%) | 858,188 |
| 12 Sep 2019 | USD | 32.42 | 33.39 | 32.07 | 32.81 | 32.81 | +0.24 (+0.74%) | 601,849 |
| 11 Sep 2019 | USD | 32.5 | 33.12 | 30.94 | 32.57 | 32.57 | +0.06 (+0.18%) | 674,300 |
| 10 Sep 2019 | USD | 33 | 33.35 | 32.2 | 32.51 | 32.51 | -0.53 (-1.60%) | 1,031,520 |
| 9 Sep 2019 | USD | 30.82 | 33.47 | 30.79 | 33.04 | 33.04 | +2.33 (+7.59%) | 1,529,438 |
| 6 Sep 2019 | USD | 30.46 | 30.81 | 28.97 | 30.71 | 30.71 | +3.11 (+11.27%) | 3,399,108 |
| 5 Sep 2019 | USD | 27.44 | 27.86 | 26.86 | 27.6 | 27.6 | +1.06 (+3.99%) | 1,085,521 |
| 4 Sep 2019 | USD | 26.38 | 26.81 | 26.21 | 26.54 | 26.54 | +0.4 (+1.53%) | 522,158 |
| 3 Sep 2019 | USD | 26.03 | 26.29 | 25.5 | 26.14 | 26.14 | +0.16 (+0.62%) | 797,082 |
| 2 Sep 2019 | USD | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 26.45 | 26.735 | 25.86 | 25.98 | 25.98 | -0.14 (-0.54%) | 312,314 |
| 29 Aug 2019 | USD | 25.26 | 26.37 | 25.085 | 26.12 | 26.12 | +1.57 (+6.40%) | 312,575 |
| 28 Aug 2019 | USD | 24.2 | 24.84 | 24.02 | 24.55 | 24.55 | +0.18 (+0.74%) | 363,748 |
| 27 Aug 2019 | USD | 24.89 | 24.96 | 24.1 | 24.37 | 24.37 | -0.27 (-1.10%) | 304,514 |
| 26 Aug 2019 | USD | 23.87 | 24.66 | 23.57 | 24.64 | 24.64 | +1.12 (+4.76%) | 263,818 |
| 23 Aug 2019 | USD | 24.58 | 24.58 | 23.38 | 23.52 | 23.52 | -1.36 (-5.47%) | 250,489 |
| 22 Aug 2019 | USD | 24.45 | 25.135 | 24.45 | 24.88 | 24.88 | +0.66 (+2.73%) | 249,587 |
| 21 Aug 2019 | USD | 24.19 | 24.56 | 23.78 | 24.22 | 24.22 | +0.52 (+2.19%) | 255,766 |
