| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2020 | USD | 15,630 | 15,780 | 15,610 | 15,680 | 15,680 | +130 (+0.84%) | 155,400 |
| 6 Feb 2020 | USD | 15,500 | 15,590 | 15,150 | 15,550 | 15,550 | -20 (-0.13%) | 234,200 |
| 5 Feb 2020 | USD | 15,360 | 15,700 | 15,310 | 15,570 | 15,570 | +300 (+1.96%) | 230,700 |
| 4 Feb 2020 | USD | 15,170 | 15,280 | 15,050 | 15,270 | 15,270 | +160 (+1.06%) | 170,900 |
| 3 Feb 2020 | USD | 14,720 | 15,180 | 14,640 | 15,110 | 15,110 | +100 (+0.67%) | 287,000 |
| 31 Jan 2020 | USD | 14,750 | 15,120 | 14,750 | 15,010 | 15,010 | +420 (+2.88%) | 308,800 |
| 30 Jan 2020 | USD | 14,720 | 14,800 | 14,490 | 14,590 | 14,590 | +20 (+0.14%) | 347,000 |
| 29 Jan 2020 | USD | 14,900 | 15,150 | 14,430 | 14,570 | 14,570 | -790 (-5.14%) | 656,900 |
| 28 Jan 2020 | USD | 15,320 | 15,520 | 15,310 | 15,360 | 15,360 | -140 (-0.90%) | 223,700 |
| 27 Jan 2020 | USD | 15,330 | 15,670 | 15,250 | 15,500 | 15,500 | -140 (-0.90%) | 181,300 |
| 24 Jan 2020 | USD | 15,690 | 15,730 | 15,570 | 15,640 | 15,640 | -10 (-0.06%) | 145,700 |
| 23 Jan 2020 | USD | 15,470 | 15,730 | 15,360 | 15,650 | 15,650 | +120 (+0.77%) | 180,000 |
| 22 Jan 2020 | USD | 15,410 | 15,590 | 15,390 | 15,530 | 15,530 | +170 (+1.11%) | 164,600 |
| 21 Jan 2020 | USD | 15,260 | 15,400 | 15,170 | 15,360 | 15,360 | -70 (-0.45%) | 100,300 |
| 20 Jan 2020 | USD | 15,350 | 15,450 | 15,250 | 15,430 | 15,430 | +290 (+1.92%) | 123,400 |
| 17 Jan 2020 | USD | 15,460 | 15,470 | 15,040 | 15,140 | 15,140 | -420 (-2.70%) | 235,800 |
| 16 Jan 2020 | USD | 15,480 | 15,590 | 15,380 | 15,560 | 15,560 | +160 (+1.04%) | 245,000 |
| 15 Jan 2020 | USD | 15,710 | 15,720 | 15,350 | 15,400 | 15,400 | -380 (-2.41%) | 220,300 |
| 14 Jan 2020 | USD | 15,890 | 16,050 | 15,740 | 15,780 | 15,780 | +90 (+0.57%) | 223,100 |
| 13 Jan 2020 | USD | 15,690 | 15,690 | 15,690 | 15,690 | 15,690 | 0.0 (0.0%) | 0 |
| 10 Jan 2020 | USD | 15,320 | 15,750 | 15,320 | 15,690 | 15,690 | +370 (+2.42%) | 203,400 |
| 9 Jan 2020 | USD | 15,300 | 15,400 | 15,170 | 15,320 | 15,320 | +220 (+1.46%) | 167,100 |
| 8 Jan 2020 | USD | 15,310 | 15,430 | 14,920 | 15,100 | 15,100 | -360 (-2.33%) | 287,900 |
| 7 Jan 2020 | USD | 15,050 | 15,480 | 15,000 | 15,460 | 15,460 | +650 (+4.39%) | 188,600 |
| 6 Jan 2020 | USD | 14,690 | 14,970 | 14,670 | 14,810 | 14,810 | +50 (+0.34%) | 174,300 |
| 3 Jan 2020 | USD | 14,760 | 14,760 | 14,760 | 14,760 | 14,760 | 0.0 (0.0%) | 0 |
| 2 Jan 2020 | USD | 14,760 | 14,760 | 14,760 | 14,760 | 14,760 | 0.0 (0.0%) | 0 |
| 31 Dec 2019 | USD | 14,760 | 14,760 | 14,760 | 14,760 | 14,760 | 0.0 (0.0%) | 0 |
| 30 Dec 2019 | USD | 14,960 | 15,010 | 14,710 | 14,760 | 14,760 | -160 (-1.07%) | 85,800 |
| 27 Dec 2019 | USD | 14,890 | 15,040 | 14,800 | 14,920 | 14,920 | +10 (+0.07%) | 72,300 |
