| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2019 | USD | 14,920 | 14,940 | 14,820 | 14,910 | 14,910 | +130 (+0.88%) | 61,900 |
| 25 Dec 2019 | USD | 14,780 | 14,810 | 14,730 | 14,780 | 14,780 | -80 (-0.54%) | 45,900 |
| 24 Dec 2019 | USD | 14,650 | 14,930 | 14,630 | 14,860 | 14,860 | +250 (+1.71%) | 113,300 |
| 23 Dec 2019 | USD | 14,700 | 14,720 | 14,530 | 14,610 | 14,610 | 0.0 (0.0%) | 76,000 |
| 20 Dec 2019 | USD | 14,500 | 14,640 | 14,490 | 14,610 | 14,610 | +180 (+1.25%) | 168,700 |
| 19 Dec 2019 | USD | 14,540 | 14,650 | 14,280 | 14,430 | 14,430 | -100 (-0.69%) | 199,200 |
| 18 Dec 2019 | USD | 14,650 | 14,700 | 14,490 | 14,530 | 14,530 | -270 (-1.82%) | 141,700 |
| 17 Dec 2019 | USD | 14,470 | 14,800 | 14,440 | 14,800 | 14,800 | +330 (+2.28%) | 205,300 |
| 16 Dec 2019 | USD | 14,440 | 14,640 | 14,440 | 14,470 | 14,470 | -10 (-0.07%) | 115,200 |
| 13 Dec 2019 | USD | 14,810 | 14,810 | 14,350 | 14,480 | 14,480 | -210 (-1.43%) | 308,900 |
| 12 Dec 2019 | USD | 14,790 | 14,830 | 14,580 | 14,690 | 14,690 | -20 (-0.14%) | 100,700 |
| 11 Dec 2019 | USD | 15,000 | 15,080 | 14,640 | 14,710 | 14,710 | -250 (-1.67%) | 166,300 |
| 10 Dec 2019 | USD | 14,640 | 15,000 | 14,630 | 14,960 | 14,960 | +360 (+2.47%) | 170,600 |
| 9 Dec 2019 | USD | 14,640 | 14,700 | 14,480 | 14,600 | 14,600 | -100 (-0.68%) | 174,300 |
| 6 Dec 2019 | USD | 14,600 | 14,720 | 14,560 | 14,700 | 14,700 | +10 (+0.07%) | 78,100 |
| 5 Dec 2019 | USD | 14,900 | 14,900 | 14,630 | 14,690 | 14,690 | -180 (-1.21%) | 115,900 |
| 4 Dec 2019 | USD | 14,790 | 14,880 | 14,720 | 14,870 | 14,870 | +70 (+0.47%) | 109,000 |
| 3 Dec 2019 | USD | 14,460 | 14,800 | 14,370 | 14,800 | 14,800 | +190 (+1.30%) | 141,300 |
| 2 Dec 2019 | USD | 14,580 | 14,780 | 14,580 | 14,610 | 14,610 | +80 (+0.55%) | 107,900 |
| 29 Nov 2019 | USD | 14,640 | 14,690 | 14,470 | 14,530 | 14,530 | -100 (-0.68%) | 104,200 |
| 28 Nov 2019 | USD | 14,650 | 14,730 | 14,580 | 14,630 | 14,630 | -50 (-0.34%) | 91,900 |
| 27 Nov 2019 | USD | 14,780 | 14,780 | 14,610 | 14,680 | 14,680 | +100 (+0.69%) | 103,100 |
| 26 Nov 2019 | USD | 14,530 | 14,650 | 14,430 | 14,580 | 14,580 | +130 (+0.90%) | 223,300 |
| 25 Nov 2019 | USD | 14,670 | 14,750 | 14,360 | 14,450 | 14,450 | -290 (-1.97%) | 175,800 |
| 22 Nov 2019 | USD | 14,550 | 14,760 | 14,380 | 14,740 | 14,740 | +130 (+0.89%) | 165,600 |
| 21 Nov 2019 | USD | 14,520 | 14,620 | 14,370 | 14,610 | 14,610 | +140 (+0.97%) | 124,400 |
| 20 Nov 2019 | USD | 14,360 | 14,470 | 14,250 | 14,470 | 14,470 | +50 (+0.35%) | 144,500 |
| 19 Nov 2019 | USD | 14,500 | 14,560 | 14,290 | 14,420 | 14,420 | +40 (+0.28%) | 104,800 |
| 18 Nov 2019 | USD | 14,210 | 14,380 | 14,140 | 14,380 | 14,380 | +90 (+0.63%) | 145,400 |
| 15 Nov 2019 | USD | 14,130 | 14,300 | 14,070 | 14,290 | 14,290 | +320 (+2.29%) | 229,400 |
