| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2019 | USD | 5,046 | 5,071 | 5,036 | 5,050 | 5,050 | -8 (-0.16%) | 574,000 |
| 24 Dec 2019 | USD | 5,075 | 5,090 | 5,047 | 5,058 | 5,058 | -30 (-0.59%) | 785,100 |
| 23 Dec 2019 | USD | 5,151 | 5,163 | 5,074 | 5,088 | 5,088 | -41 (-0.80%) | 1,136,900 |
| 20 Dec 2019 | USD | 5,143 | 5,168 | 5,129 | 5,129 | 5,129 | -13 (-0.25%) | 1,000,200 |
| 19 Dec 2019 | USD | 5,126 | 5,165 | 5,124 | 5,142 | 5,142 | -33 (-0.64%) | 852,200 |
| 18 Dec 2019 | USD | 5,177 | 5,200 | 5,139 | 5,175 | 5,175 | +46 (+0.90%) | 1,039,900 |
| 17 Dec 2019 | USD | 5,164 | 5,182 | 5,106 | 5,129 | 5,129 | -25 (-0.49%) | 1,268,300 |
| 16 Dec 2019 | USD | 5,181 | 5,190 | 5,130 | 5,154 | 5,154 | -27 (-0.52%) | 1,070,500 |
| 13 Dec 2019 | USD | 5,133 | 5,192 | 5,110 | 5,181 | 5,181 | +101 (+1.99%) | 2,124,100 |
| 12 Dec 2019 | USD | 5,122 | 5,131 | 5,057 | 5,080 | 5,080 | -57 (-1.11%) | 1,306,700 |
| 11 Dec 2019 | USD | 5,189 | 5,208 | 5,108 | 5,137 | 5,137 | -12 (-0.23%) | 1,439,200 |
| 10 Dec 2019 | USD | 5,189 | 5,209 | 5,149 | 5,149 | 5,149 | -21 (-0.41%) | 912,400 |
| 9 Dec 2019 | USD | 5,220 | 5,221 | 5,159 | 5,170 | 5,170 | +7 (+0.14%) | 975,800 |
| 6 Dec 2019 | USD | 5,234 | 5,240 | 5,158 | 5,163 | 5,163 | -75 (-1.43%) | 1,194,600 |
| 5 Dec 2019 | USD | 5,280 | 5,280 | 5,222 | 5,238 | 5,238 | -36 (-0.68%) | 843,900 |
| 4 Dec 2019 | USD | 5,246 | 5,276 | 5,234 | 5,274 | 5,274 | +3 (+0.06%) | 766,200 |
| 3 Dec 2019 | USD | 5,257 | 5,306 | 5,257 | 5,271 | 5,271 | +5 (+0.09%) | 986,700 |
| 2 Dec 2019 | USD | 5,273 | 5,302 | 5,252 | 5,266 | 5,266 | 0.0 (0.0%) | 889,500 |
| 29 Nov 2019 | USD | 5,291 | 5,303 | 5,249 | 5,266 | 5,266 | 0.0 (0.0%) | 816,200 |
| 28 Nov 2019 | USD | 5,220 | 5,274 | 5,215 | 5,266 | 5,266 | +65 (+1.25%) | 751,100 |
| 27 Nov 2019 | USD | 5,240 | 5,255 | 5,201 | 5,201 | 5,201 | +1 (+0.02%) | 963,800 |
| 26 Nov 2019 | USD | 5,320 | 5,344 | 5,200 | 5,200 | 5,200 | -160 (-2.99%) | 1,999,700 |
| 25 Nov 2019 | USD | 5,346 | 5,371 | 5,328 | 5,360 | 5,360 | +35 (+0.66%) | 572,100 |
| 22 Nov 2019 | USD | 5,338 | 5,379 | 5,321 | 5,325 | 5,325 | -14 (-0.26%) | 780,600 |
| 21 Nov 2019 | USD | 5,335 | 5,392 | 5,284 | 5,339 | 5,339 | -11 (-0.21%) | 1,374,500 |
| 20 Nov 2019 | USD | 5,291 | 5,354 | 5,285 | 5,350 | 5,350 | +75 (+1.42%) | 1,094,200 |
| 19 Nov 2019 | USD | 5,295 | 5,325 | 5,257 | 5,275 | 5,275 | +7 (+0.13%) | 599,800 |
| 18 Nov 2019 | USD | 5,237 | 5,285 | 5,203 | 5,268 | 5,268 | -25 (-0.47%) | 803,800 |
| 15 Nov 2019 | USD | 5,284 | 5,307 | 5,254 | 5,293 | 5,293 | +50 (+0.95%) | 993,600 |
| 14 Nov 2019 | USD | 5,249 | 5,275 | 5,205 | 5,243 | 5,243 | +25 (+0.48%) | 738,800 |
