| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2019 | USD | 4,150 | 4,170 | 4,110 | 4,150 | 4,150 | -10 (-0.24%) | 465,700 |
| 18 Dec 2019 | USD | 4,215 | 4,220 | 4,145 | 4,160 | 4,160 | 0.0 (0.0%) | 531,200 |
| 17 Dec 2019 | USD | 4,245 | 4,250 | 4,150 | 4,160 | 4,160 | -35 (-0.83%) | 467,200 |
| 16 Dec 2019 | USD | 4,240 | 4,250 | 4,175 | 4,195 | 4,195 | -70 (-1.64%) | 494,200 |
| 13 Dec 2019 | USD | 4,260 | 4,315 | 4,245 | 4,265 | 4,265 | +165 (+4.02%) | 1,050,100 |
| 12 Dec 2019 | USD | 4,150 | 4,150 | 4,065 | 4,100 | 4,100 | -50 (-1.20%) | 637,600 |
| 11 Dec 2019 | USD | 4,215 | 4,220 | 4,150 | 4,150 | 4,150 | -60 (-1.43%) | 553,400 |
| 10 Dec 2019 | USD | 4,210 | 4,255 | 4,200 | 4,210 | 4,210 | -35 (-0.82%) | 492,500 |
| 9 Dec 2019 | USD | 4,260 | 4,265 | 4,210 | 4,245 | 4,245 | +45 (+1.07%) | 417,300 |
| 6 Dec 2019 | USD | 4,240 | 4,250 | 4,175 | 4,200 | 4,200 | -5 (-0.12%) | 431,000 |
| 5 Dec 2019 | USD | 4,145 | 4,230 | 4,145 | 4,205 | 4,205 | +65 (+1.57%) | 451,900 |
| 4 Dec 2019 | USD | 4,170 | 4,170 | 4,095 | 4,140 | 4,140 | -95 (-2.24%) | 671,100 |
| 3 Dec 2019 | USD | 4,210 | 4,250 | 4,185 | 4,235 | 4,235 | -10 (-0.24%) | 487,900 |
| 2 Dec 2019 | USD | 4,180 | 4,260 | 4,175 | 4,245 | 4,245 | +105 (+2.54%) | 738,100 |
| 29 Nov 2019 | USD | 4,185 | 4,220 | 4,115 | 4,140 | 4,140 | -30 (-0.72%) | 1,064,000 |
| 28 Nov 2019 | USD | 4,180 | 4,200 | 4,155 | 4,170 | 4,170 | 0.0 (0.0%) | 517,700 |
| 27 Nov 2019 | USD | 4,170 | 4,205 | 4,165 | 4,170 | 4,170 | +20 (+0.48%) | 489,800 |
| 26 Nov 2019 | USD | 4,140 | 4,195 | 4,120 | 4,150 | 4,150 | +50 (+1.22%) | 693,200 |
| 25 Nov 2019 | USD | 4,125 | 4,140 | 4,095 | 4,100 | 4,100 | +25 (+0.61%) | 454,000 |
| 22 Nov 2019 | USD | 4,090 | 4,105 | 4,070 | 4,075 | 4,075 | -15 (-0.37%) | 473,200 |
| 21 Nov 2019 | USD | 4,125 | 4,150 | 4,035 | 4,090 | 4,090 | -65 (-1.56%) | 813,000 |
| 20 Nov 2019 | USD | 4,145 | 4,180 | 4,105 | 4,155 | 4,155 | +65 (+1.59%) | 915,000 |
| 19 Nov 2019 | USD | 4,115 | 4,120 | 4,065 | 4,090 | 4,090 | -75 (-1.80%) | 830,900 |
| 18 Nov 2019 | USD | 4,175 | 4,205 | 4,160 | 4,165 | 4,165 | -10 (-0.24%) | 517,400 |
| 15 Nov 2019 | USD | 4,180 | 4,210 | 4,145 | 4,175 | 4,175 | -5 (-0.12%) | 627,800 |
| 14 Nov 2019 | USD | 4,255 | 4,260 | 4,175 | 4,180 | 4,180 | -80 (-1.88%) | 919,600 |
| 13 Nov 2019 | USD | 4,315 | 4,325 | 4,255 | 4,260 | 4,260 | -100 (-2.29%) | 739,200 |
| 12 Nov 2019 | USD | 4,280 | 4,360 | 4,265 | 4,360 | 4,360 | -10 (-0.23%) | 939,800 |
| 11 Nov 2019 | USD | 4,465 | 4,470 | 4,360 | 4,370 | 4,370 | -75 (-1.69%) | 587,700 |
| 8 Nov 2019 | USD | 4,430 | 4,470 | 4,400 | 4,445 | 4,445 | +85 (+1.95%) | 967,400 |
