| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2019 | USD | 15,000 | 15,010 | 14,930 | 14,975 | 14,975 | -30 (-0.20%) | 281,800 |
| 25 Dec 2019 | USD | 14,960 | 15,065 | 14,960 | 15,005 | 15,005 | +55 (+0.37%) | 242,200 |
| 24 Dec 2019 | USD | 15,015 | 15,045 | 14,890 | 14,950 | 14,950 | -105 (-0.70%) | 324,800 |
| 23 Dec 2019 | USD | 14,900 | 15,105 | 14,890 | 15,055 | 15,055 | +180 (+1.21%) | 551,400 |
| 20 Dec 2019 | USD | 14,845 | 14,935 | 14,830 | 14,875 | 14,875 | 0.0 (0.0%) | 440,500 |
| 19 Dec 2019 | USD | 14,885 | 14,960 | 14,790 | 14,875 | 14,875 | -75 (-0.50%) | 335,800 |
| 18 Dec 2019 | USD | 14,875 | 14,980 | 14,850 | 14,950 | 14,950 | +65 (+0.44%) | 405,200 |
| 17 Dec 2019 | USD | 14,750 | 14,885 | 14,640 | 14,885 | 14,885 | +90 (+0.61%) | 630,500 |
| 16 Dec 2019 | USD | 14,800 | 14,925 | 14,795 | 14,795 | 14,795 | +30 (+0.20%) | 298,900 |
| 13 Dec 2019 | USD | 14,950 | 14,950 | 14,690 | 14,765 | 14,765 | -45 (-0.30%) | 762,300 |
| 12 Dec 2019 | USD | 14,790 | 14,940 | 14,660 | 14,810 | 14,810 | +85 (+0.58%) | 544,900 |
| 11 Dec 2019 | USD | 14,830 | 14,835 | 14,560 | 14,725 | 14,725 | -90 (-0.61%) | 676,000 |
| 10 Dec 2019 | USD | 14,930 | 15,025 | 14,780 | 14,815 | 14,815 | -115 (-0.77%) | 630,300 |
| 9 Dec 2019 | USD | 15,105 | 15,120 | 14,850 | 14,930 | 14,930 | -105 (-0.70%) | 572,700 |
| 6 Dec 2019 | USD | 15,030 | 15,105 | 14,930 | 15,035 | 15,035 | -45 (-0.30%) | 457,300 |
| 5 Dec 2019 | USD | 15,300 | 15,300 | 15,035 | 15,080 | 15,080 | -225 (-1.47%) | 562,400 |
| 4 Dec 2019 | USD | 15,145 | 15,320 | 15,110 | 15,305 | 15,305 | +195 (+1.29%) | 488,300 |
| 3 Dec 2019 | USD | 15,075 | 15,145 | 15,005 | 15,110 | 15,110 | -70 (-0.46%) | 409,900 |
| 2 Dec 2019 | USD | 15,200 | 15,295 | 15,175 | 15,180 | 15,180 | +35 (+0.23%) | 308,600 |
| 29 Nov 2019 | USD | 15,300 | 15,350 | 15,110 | 15,145 | 15,145 | -160 (-1.05%) | 453,700 |
| 28 Nov 2019 | USD | 15,500 | 15,500 | 15,280 | 15,305 | 15,305 | -170 (-1.10%) | 387,900 |
| 27 Nov 2019 | USD | 15,400 | 15,505 | 15,370 | 15,475 | 15,475 | +130 (+0.85%) | 367,200 |
| 26 Nov 2019 | USD | 15,385 | 15,420 | 15,325 | 15,345 | 15,345 | +20 (+0.13%) | 615,100 |
| 25 Nov 2019 | USD | 15,455 | 15,505 | 15,280 | 15,325 | 15,325 | -130 (-0.84%) | 450,900 |
| 22 Nov 2019 | USD | 15,510 | 15,515 | 15,370 | 15,455 | 15,455 | -95 (-0.61%) | 502,900 |
| 21 Nov 2019 | USD | 15,345 | 15,570 | 15,230 | 15,550 | 15,550 | +165 (+1.07%) | 705,800 |
| 20 Nov 2019 | USD | 15,400 | 15,520 | 15,295 | 15,385 | 15,385 | +85 (+0.56%) | 836,500 |
| 19 Nov 2019 | USD | 15,180 | 15,425 | 15,160 | 15,300 | 15,300 | +205 (+1.36%) | 863,900 |
| 18 Nov 2019 | USD | 14,890 | 15,135 | 14,875 | 15,095 | 15,095 | +135 (+0.90%) | 522,700 |
| 15 Nov 2019 | USD | 14,800 | 15,085 | 14,800 | 14,960 | 14,960 | +130 (+0.88%) | 883,000 |
