| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2019 | USD | 291 | 308.989 | 276.07 | 299.35 | 299.35 | +7.55 (+2.59%) | 14,921 |
| 4 Dec 2019 | USD | 289.6851 | 292.7 | 285.06 | 291.8 | 291.8 | +0.263 (+0.09%) | 2,850 |
| 3 Dec 2019 | USD | 291.38 | 294.7 | 290.65 | 291.5366 | 291.5366 | -1.173 (-0.40%) | 2,323 |
| 2 Dec 2019 | USD | 293.137 | 295.7038 | 290.3374 | 292.71 | 292.71 | -8.923 (-2.96%) | 1,779 |
| 29 Nov 2019 | USD | 301.1 | 304.97 | 300.24 | 301.6326 | 301.6326 | -0.877 (-0.29%) | 540 |
| 27 Nov 2019 | USD | 303.42 | 303.42 | 299.1298 | 302.51 | 302.51 | -2.695 (-0.88%) | 61,950 |
| 26 Nov 2019 | USD | 302.32 | 307.27 | 302.32 | 305.205 | 305.205 | +1.345 (+0.44%) | 1,870 |
| 25 Nov 2019 | USD | 301.63 | 305.92 | 301.63 | 303.86 | 303.86 | +4.56 (+1.52%) | 1,173 |
| 22 Nov 2019 | USD | 290.662 | 301.644 | 290.662 | 299.3 | 299.3 | +13.9 (+4.87%) | 2,915 |
| 21 Nov 2019 | USD | 285.2 | 288.5256 | 285.0715 | 285.4 | 285.4 | -0.846 (-0.30%) | 815 |
| 20 Nov 2019 | USD | 284.9794 | 288.735 | 284.44 | 286.2458 | 286.2458 | -3.159 (-1.09%) | 1,205 |
| 19 Nov 2019 | USD | 288.1188 | 290.1671 | 285.772 | 289.405 | 289.405 | +8.01 (+2.85%) | 5,846 |
| 18 Nov 2019 | USD | 282.27 | 282.27 | 280.51 | 281.395 | 281.395 | -0.95 (-0.34%) | 15,243 |
| 15 Nov 2019 | USD | 278.25 | 282.3448 | 278.25 | 282.3448 | 282.3448 | +5.941 (+2.15%) | 820 |
| 14 Nov 2019 | USD | 281.065 | 281.065 | 272 | 276.4038 | 276.4038 | -4.97 (-1.77%) | 4,545 |
| 13 Nov 2019 | USD | 291.4 | 291.4 | 281.146 | 281.374 | 281.374 | -10.177 (-3.49%) | 115,667 |
| 12 Nov 2019 | USD | 295 | 295.97 | 289.734 | 291.551 | 291.551 | -2.403 (-0.82%) | 1,128 |
| 11 Nov 2019 | USD | 292.139 | 293.9538 | 292.01 | 293.9538 | 293.9538 | +3.497 (+1.20%) | 413 |
| 8 Nov 2019 | USD | 286.53 | 290.4566 | 285.3234 | 290.4566 | 290.4566 | +3.737 (+1.30%) | 1,219 |
| 7 Nov 2019 | USD | 289.52 | 289.57 | 285.7913 | 286.72 | 286.72 | -3.83 (-1.32%) | 1,660 |
| 6 Nov 2019 | USD | 291.22 | 292 | 287.2214 | 290.5498 | 290.5498 | -3.89 (-1.32%) | 1,291 |
| 5 Nov 2019 | USD | 293.1746 | 294.6079 | 288.82 | 294.4399 | 294.4399 | -0.697 (-0.24%) | 2,099 |
| 4 Nov 2019 | USD | 301.14 | 301.59 | 295.1 | 295.1372 | 295.1372 | -5.028 (-1.68%) | 2,902 |
| 1 Nov 2019 | USD | 299.27 | 303.4542 | 299.27 | 300.1656 | 300.1656 | +4.052 (+1.37%) | 994 |
| 31 Oct 2019 | USD | 300.02 | 300.02 | 296.1137 | 296.1137 | 296.1137 | -3.886 (-1.30%) | 4,013 |
| 30 Oct 2019 | USD | 302.51 | 306.85 | 299.6524 | 300 | 300 | +22.33 (+8.04%) | 5,107 |
| 29 Oct 2019 | USD | 277.67 | 277.67 | 206.2 | 277.67 | 277.67 | -17.23 (-5.84%) | 12 |
| 28 Oct 2019 | USD | 283.76 | 294.9 | 283.76 | 294.9 | 294.9 | +5.301 (+1.83%) | 2,747 |
| 25 Oct 2019 | USD | 285.34 | 290 | 284.71 | 289.5985 | 289.5985 | +5.088 (+1.79%) | 1,920 |
| 24 Oct 2019 | USD | 278.21 | 287 | 278.21 | 284.51 | 284.51 | +5.19 (+1.86%) | 34,301 |
