| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2020 | USD | 5,099 | 5,130 | 5,066 | 5,104 | 5,104 | +43 (+0.85%) | 1,082,900 |
| 5 Feb 2020 | USD | 5,047 | 5,090 | 5,041 | 5,061 | 5,061 | +40 (+0.80%) | 1,177,400 |
| 4 Feb 2020 | USD | 4,971 | 5,021 | 4,947 | 5,021 | 5,021 | 0.0 (0.0%) | 1,052,300 |
| 3 Feb 2020 | USD | 5,065 | 5,080 | 5,006 | 5,021 | 5,021 | -65 (-1.28%) | 1,071,000 |
| 31 Jan 2020 | USD | 5,130 | 5,140 | 5,060 | 5,086 | 5,086 | +51 (+1.01%) | 1,408,900 |
| 30 Jan 2020 | USD | 5,002 | 5,057 | 4,997 | 5,035 | 5,035 | -1 (-0.02%) | 908,000 |
| 29 Jan 2020 | USD | 5,083 | 5,083 | 5,012 | 5,036 | 5,036 | -14 (-0.28%) | 916,100 |
| 28 Jan 2020 | USD | 5,050 | 5,072 | 5,030 | 5,050 | 5,050 | -51 (-1.00%) | 898,800 |
| 27 Jan 2020 | USD | 5,049 | 5,114 | 5,013 | 5,101 | 5,101 | -7 (-0.14%) | 956,400 |
| 24 Jan 2020 | USD | 5,073 | 5,135 | 5,067 | 5,108 | 5,108 | +21 (+0.41%) | 1,088,100 |
| 23 Jan 2020 | USD | 5,052 | 5,119 | 5,045 | 5,087 | 5,087 | -21 (-0.41%) | 1,147,600 |
| 22 Jan 2020 | USD | 5,020 | 5,127 | 5,015 | 5,108 | 5,108 | +142 (+2.86%) | 2,014,500 |
| 21 Jan 2020 | USD | 4,993 | 5,020 | 4,952 | 4,966 | 4,966 | -31 (-0.62%) | 883,300 |
| 20 Jan 2020 | USD | 5,045 | 5,045 | 4,994 | 4,997 | 4,997 | -7 (-0.14%) | 495,400 |
| 17 Jan 2020 | USD | 4,995 | 5,024 | 4,992 | 5,004 | 5,004 | +33 (+0.66%) | 956,700 |
| 16 Jan 2020 | USD | 4,990 | 4,995 | 4,938 | 4,971 | 4,971 | +31 (+0.63%) | 668,100 |
| 15 Jan 2020 | USD | 4,949 | 4,978 | 4,918 | 4,940 | 4,940 | -33 (-0.66%) | 890,800 |
| 14 Jan 2020 | USD | 4,963 | 4,978 | 4,933 | 4,973 | 4,973 | +19 (+0.38%) | 950,500 |
| 13 Jan 2020 | USD | 4,954 | 4,954 | 4,954 | 4,954 | 4,954 | 0.0 (0.0%) | 0 |
| 10 Jan 2020 | USD | 4,983 | 5,001 | 4,927 | 4,954 | 4,954 | +7 (+0.14%) | 910,800 |
| 9 Jan 2020 | USD | 4,929 | 4,955 | 4,905 | 4,947 | 4,947 | +28 (+0.57%) | 1,008,200 |
| 8 Jan 2020 | USD | 4,899 | 4,942 | 4,866 | 4,919 | 4,919 | +22 (+0.45%) | 1,699,500 |
| 7 Jan 2020 | USD | 4,913 | 4,913 | 4,865 | 4,897 | 4,897 | +41 (+0.84%) | 1,173,300 |
| 6 Jan 2020 | USD | 4,928 | 4,948 | 4,846 | 4,856 | 4,856 | -127 (-2.55%) | 1,032,500 |
| 3 Jan 2020 | USD | 4,983 | 4,983 | 4,983 | 4,983 | 4,983 | 0.0 (0.0%) | 0 |
| 2 Jan 2020 | USD | 4,983 | 4,983 | 4,983 | 4,983 | 4,983 | 0.0 (0.0%) | 0 |
| 31 Dec 2019 | USD | 4,983 | 4,983 | 4,983 | 4,983 | 4,983 | 0.0 (0.0%) | 0 |
| 30 Dec 2019 | USD | 5,022 | 5,036 | 4,983 | 4,983 | 4,983 | -42 (-0.84%) | 590,100 |
| 27 Dec 2019 | USD | 5,040 | 5,047 | 5,022 | 5,025 | 5,025 | -55 (-1.08%) | 602,700 |
| 26 Dec 2019 | USD | 5,050 | 5,083 | 5,041 | 5,080 | 5,080 | +30 (+0.59%) | 782,400 |
