| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2020 | USD | 14,845 | 14,900 | 14,600 | 14,660 | 14,660 | -215 (-1.45%) | 564,200 |
| 6 Feb 2020 | USD | 14,700 | 14,895 | 14,595 | 14,875 | 14,875 | +325 (+2.23%) | 1,200,300 |
| 5 Feb 2020 | USD | 14,590 | 14,600 | 14,410 | 14,550 | 14,550 | +220 (+1.54%) | 683,200 |
| 4 Feb 2020 | USD | 14,020 | 14,365 | 14,010 | 14,330 | 14,330 | +315 (+2.25%) | 789,100 |
| 3 Feb 2020 | USD | 14,000 | 14,145 | 13,890 | 14,015 | 14,015 | -245 (-1.72%) | 1,117,500 |
| 31 Jan 2020 | USD | 14,345 | 14,650 | 14,260 | 14,260 | 14,260 | +130 (+0.92%) | 1,390,300 |
| 30 Jan 2020 | USD | 14,405 | 14,545 | 14,110 | 14,130 | 14,130 | -250 (-1.74%) | 918,500 |
| 29 Jan 2020 | USD | 14,475 | 14,490 | 14,110 | 14,380 | 14,380 | -130 (-0.90%) | 1,129,900 |
| 28 Jan 2020 | USD | 14,300 | 14,540 | 14,030 | 14,510 | 14,510 | +10 (+0.07%) | 1,358,700 |
| 27 Jan 2020 | USD | 14,645 | 15,070 | 14,395 | 14,500 | 14,500 | -1,225 (-7.79%) | 2,093,600 |
| 24 Jan 2020 | USD | 15,540 | 15,730 | 15,445 | 15,725 | 15,725 | +290 (+1.88%) | 561,700 |
| 23 Jan 2020 | USD | 15,380 | 15,580 | 15,310 | 15,435 | 15,435 | +50 (+0.32%) | 541,100 |
| 22 Jan 2020 | USD | 15,300 | 15,455 | 15,255 | 15,385 | 15,385 | -25 (-0.16%) | 453,100 |
| 21 Jan 2020 | USD | 15,770 | 15,835 | 15,370 | 15,410 | 15,410 | -275 (-1.75%) | 588,000 |
| 20 Jan 2020 | USD | 15,620 | 15,765 | 15,605 | 15,685 | 15,685 | +35 (+0.22%) | 269,100 |
| 17 Jan 2020 | USD | 15,890 | 15,895 | 15,620 | 15,650 | 15,650 | -150 (-0.95%) | 436,900 |
| 16 Jan 2020 | USD | 15,960 | 15,965 | 15,705 | 15,800 | 15,800 | -95 (-0.60%) | 529,800 |
| 15 Jan 2020 | USD | 15,985 | 16,075 | 15,865 | 15,895 | 15,895 | -115 (-0.72%) | 444,600 |
| 14 Jan 2020 | USD | 15,950 | 16,010 | 15,840 | 16,010 | 16,010 | +95 (+0.60%) | 463,800 |
| 13 Jan 2020 | USD | 15,915 | 15,915 | 15,915 | 15,915 | 15,915 | 0.0 (0.0%) | 0 |
| 10 Jan 2020 | USD | 15,800 | 16,025 | 15,745 | 15,915 | 15,915 | +140 (+0.89%) | 865,100 |
| 9 Jan 2020 | USD | 15,500 | 15,840 | 15,430 | 15,775 | 15,775 | +420 (+2.74%) | 961,900 |
| 8 Jan 2020 | USD | 15,295 | 15,445 | 15,055 | 15,355 | 15,355 | -60 (-0.39%) | 752,000 |
| 7 Jan 2020 | USD | 14,895 | 15,435 | 14,875 | 15,415 | 15,415 | +575 (+3.87%) | 979,000 |
| 6 Jan 2020 | USD | 14,760 | 14,860 | 14,680 | 14,840 | 14,840 | -40 (-0.27%) | 575,900 |
| 3 Jan 2020 | USD | 14,880 | 14,880 | 14,880 | 14,880 | 14,880 | 0.0 (0.0%) | 0 |
| 2 Jan 2020 | USD | 14,880 | 14,880 | 14,880 | 14,880 | 14,880 | 0.0 (0.0%) | 0 |
| 31 Dec 2019 | USD | 14,880 | 14,880 | 14,880 | 14,880 | 14,880 | 0.0 (0.0%) | 0 |
| 30 Dec 2019 | USD | 15,095 | 15,095 | 14,880 | 14,880 | 14,880 | -220 (-1.46%) | 444,300 |
| 27 Dec 2019 | USD | 15,080 | 15,160 | 15,040 | 15,100 | 15,100 | +125 (+0.83%) | 325,200 |
