| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2019 | USD | 1,916 | 1,931 | 1,906 | 1,931 | 1,931 | +6 (+0.31%) | 362,600 |
| 25 Dec 2019 | USD | 1,941 | 1,941 | 1,914 | 1,925 | 1,925 | -3 (-0.16%) | 210,800 |
| 24 Dec 2019 | USD | 1,938 | 1,940 | 1,924 | 1,928 | 1,928 | -13 (-0.67%) | 222,400 |
| 23 Dec 2019 | USD | 1,956 | 1,956 | 1,935 | 1,941 | 1,941 | -16 (-0.82%) | 195,800 |
| 20 Dec 2019 | USD | 1,957 | 1,972 | 1,948 | 1,957 | 1,957 | +4 (+0.20%) | 357,900 |
| 19 Dec 2019 | USD | 1,935 | 1,956 | 1,934 | 1,953 | 1,953 | +8 (+0.41%) | 409,700 |
| 18 Dec 2019 | USD | 1,966 | 1,974 | 1,941 | 1,945 | 1,945 | -29 (-1.47%) | 671,500 |
| 17 Dec 2019 | USD | 1,950 | 1,976 | 1,950 | 1,974 | 1,974 | +31 (+1.60%) | 482,900 |
| 16 Dec 2019 | USD | 1,937 | 1,953 | 1,934 | 1,943 | 1,943 | +22 (+1.15%) | 323,600 |
| 13 Dec 2019 | USD | 1,943 | 1,950 | 1,919 | 1,921 | 1,921 | -4 (-0.21%) | 745,600 |
| 12 Dec 2019 | USD | 1,940 | 1,947 | 1,915 | 1,925 | 1,925 | -5 (-0.26%) | 450,000 |
| 11 Dec 2019 | USD | 1,927 | 1,938 | 1,923 | 1,930 | 1,930 | -14 (-0.72%) | 402,400 |
| 10 Dec 2019 | USD | 1,943 | 1,946 | 1,934 | 1,944 | 1,944 | -20 (-1.02%) | 364,800 |
| 9 Dec 2019 | USD | 1,972 | 1,976 | 1,957 | 1,964 | 1,964 | +1 (+0.05%) | 267,100 |
| 6 Dec 2019 | USD | 1,966 | 1,977 | 1,958 | 1,963 | 1,963 | +2 (+0.10%) | 404,500 |
| 5 Dec 2019 | USD | 1,954 | 1,967 | 1,949 | 1,961 | 1,961 | +21 (+1.08%) | 352,000 |
| 4 Dec 2019 | USD | 1,915 | 1,940 | 1,910 | 1,940 | 1,940 | +29 (+1.52%) | 469,100 |
| 3 Dec 2019 | USD | 1,934 | 1,935 | 1,908 | 1,911 | 1,911 | -42 (-2.15%) | 801,300 |
| 2 Dec 2019 | USD | 1,954 | 1,965 | 1,947 | 1,953 | 1,953 | +8 (+0.41%) | 441,600 |
| 29 Nov 2019 | USD | 1,954 | 1,960 | 1,940 | 1,945 | 1,945 | +7 (+0.36%) | 608,300 |
| 28 Nov 2019 | USD | 1,934 | 1,941 | 1,923 | 1,938 | 1,938 | -1 (-0.05%) | 315,000 |
| 27 Nov 2019 | USD | 1,927 | 1,942 | 1,913 | 1,939 | 1,939 | +45 (+2.38%) | 529,500 |
| 26 Nov 2019 | USD | 1,908 | 1,923 | 1,892 | 1,894 | 1,894 | -9 (-0.47%) | 543,300 |
| 25 Nov 2019 | USD | 1,894 | 1,915 | 1,893 | 1,903 | 1,903 | +11 (+0.58%) | 296,700 |
| 22 Nov 2019 | USD | 1,915 | 1,915 | 1,889 | 1,892 | 1,892 | -40 (-2.07%) | 982,700 |
| 21 Nov 2019 | USD | 1,890 | 1,932 | 1,890 | 1,932 | 1,932 | +65 (+3.48%) | 1,022,400 |
| 20 Nov 2019 | USD | 1,850 | 1,871 | 1,844 | 1,867 | 1,867 | +5 (+0.27%) | 659,300 |
| 19 Nov 2019 | USD | 1,830 | 1,863 | 1,830 | 1,862 | 1,862 | +20 (+1.09%) | 454,100 |
| 18 Nov 2019 | USD | 1,839 | 1,844 | 1,827 | 1,842 | 1,842 | -4 (-0.22%) | 460,900 |
| 15 Nov 2019 | USD | 1,803 | 1,885 | 1,803 | 1,846 | 1,846 | +57 (+3.19%) | 1,164,500 |
