| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2019 | USD | 2,052 | 2,056 | 2,032 | 2,042 | 2,042 | +2 (+0.10%) | 482,200 |
| 26 Dec 2019 | USD | 2,029 | 2,043 | 2,020 | 2,040 | 2,040 | +16 (+0.79%) | 443,500 |
| 25 Dec 2019 | USD | 2,054 | 2,060 | 2,021 | 2,024 | 2,024 | -12 (-0.59%) | 501,200 |
| 24 Dec 2019 | USD | 2,028 | 2,042 | 2,027 | 2,036 | 2,036 | -1 (-0.05%) | 592,200 |
| 23 Dec 2019 | USD | 2,071 | 2,076 | 2,032 | 2,037 | 2,037 | -32 (-1.55%) | 714,800 |
| 20 Dec 2019 | USD | 2,110 | 2,113 | 2,064 | 2,069 | 2,069 | -14 (-0.67%) | 1,334,900 |
| 19 Dec 2019 | USD | 2,051 | 2,087 | 2,034 | 2,083 | 2,083 | -18 (-0.86%) | 1,585,400 |
| 18 Dec 2019 | USD | 2,130 | 2,140 | 2,098 | 2,101 | 2,101 | -13 (-0.61%) | 1,057,100 |
| 17 Dec 2019 | USD | 2,146 | 2,165 | 2,108 | 2,114 | 2,114 | +18 (+0.86%) | 1,763,300 |
| 16 Dec 2019 | USD | 2,099 | 2,119 | 2,091 | 2,096 | 2,096 | +9 (+0.43%) | 1,451,800 |
| 13 Dec 2019 | USD | 2,126 | 2,126 | 2,068 | 2,087 | 2,087 | +101 (+5.09%) | 3,193,500 |
| 12 Dec 2019 | USD | 1,989 | 1,998 | 1,971 | 1,986 | 1,986 | +18 (+0.91%) | 1,250,000 |
| 11 Dec 2019 | USD | 1,947 | 1,976 | 1,932 | 1,968 | 1,968 | +28 (+1.44%) | 1,955,500 |
| 10 Dec 2019 | USD | 1,920 | 1,946 | 1,906 | 1,940 | 1,940 | +30 (+1.57%) | 3,199,200 |
| 9 Dec 2019 | USD | 1,935 | 1,941 | 1,907 | 1,910 | 1,910 | +5 (+0.26%) | 1,845,400 |
| 6 Dec 2019 | USD | 1,889 | 1,912 | 1,883 | 1,905 | 1,905 | -3 (-0.16%) | 1,222,600 |
| 5 Dec 2019 | USD | 1,908 | 1,925 | 1,900 | 1,908 | 1,908 | +9 (+0.47%) | 1,026,700 |
| 4 Dec 2019 | USD | 1,908 | 1,917 | 1,890 | 1,899 | 1,899 | -27 (-1.40%) | 1,177,900 |
| 3 Dec 2019 | USD | 1,890 | 1,941 | 1,881 | 1,926 | 1,926 | -4 (-0.21%) | 1,238,900 |
| 2 Dec 2019 | USD | 1,947 | 1,954 | 1,926 | 1,930 | 1,930 | -7 (-0.36%) | 1,298,100 |
| 29 Nov 2019 | USD | 1,984 | 2,000 | 1,937 | 1,937 | 1,937 | -40 (-2.02%) | 1,741,200 |
| 28 Nov 2019 | USD | 1,986 | 1,990 | 1,963 | 1,977 | 1,977 | -27 (-1.35%) | 1,334,900 |
| 27 Nov 2019 | USD | 2,017 | 2,036 | 2,004 | 2,004 | 2,004 | -1 (-0.05%) | 859,800 |
| 26 Nov 2019 | USD | 2,037 | 2,054 | 2,000 | 2,005 | 2,005 | -7 (-0.35%) | 1,687,800 |
| 25 Nov 2019 | USD | 1,986 | 2,023 | 1,984 | 2,012 | 2,012 | +55 (+2.81%) | 1,442,100 |
| 22 Nov 2019 | USD | 1,990 | 1,999 | 1,954 | 1,957 | 1,957 | -29 (-1.46%) | 1,302,300 |
| 21 Nov 2019 | USD | 2,003 | 2,031 | 1,981 | 1,986 | 1,986 | -28 (-1.39%) | 1,387,600 |
| 20 Nov 2019 | USD | 1,992 | 2,031 | 1,991 | 2,014 | 2,014 | +26 (+1.31%) | 1,131,700 |
| 19 Nov 2019 | USD | 1,976 | 1,998 | 1,968 | 1,988 | 1,988 | -5 (-0.25%) | 958,400 |
| 18 Nov 2019 | USD | 1,999 | 2,008 | 1,985 | 1,993 | 1,993 | -15 (-0.75%) | 567,600 |
