| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2019 | USD | 10,190 | 10,245 | 10,160 | 10,220 | 10,220 | +35 (+0.34%) | 269,200 |
| 23 Dec 2019 | USD | 10,300 | 10,310 | 10,125 | 10,185 | 10,185 | -40 (-0.39%) | 508,900 |
| 20 Dec 2019 | USD | 10,165 | 10,365 | 10,160 | 10,225 | 10,225 | +10 (+0.10%) | 1,053,000 |
| 19 Dec 2019 | USD | 10,285 | 10,390 | 10,115 | 10,215 | 10,215 | -65 (-0.63%) | 809,300 |
| 18 Dec 2019 | USD | 10,250 | 10,395 | 10,220 | 10,280 | 10,280 | -115 (-1.11%) | 1,091,300 |
| 17 Dec 2019 | USD | 10,100 | 10,395 | 10,080 | 10,395 | 10,395 | +673 (+6.92%) | 1,680,300 |
| 16 Dec 2019 | USD | 9,761 | 9,811 | 9,662 | 9,722 | 9,722 | -173 (-1.75%) | 1,068,400 |
| 13 Dec 2019 | USD | 9,799 | 10,090 | 9,727 | 9,895 | 9,895 | +198 (+2.04%) | 1,560,600 |
| 12 Dec 2019 | USD | 9,699 | 9,789 | 9,618 | 9,697 | 9,697 | -103 (-1.05%) | 1,293,300 |
| 11 Dec 2019 | USD | 9,978 | 10,035 | 9,793 | 9,800 | 9,800 | -124 (-1.25%) | 984,000 |
| 10 Dec 2019 | USD | 9,955 | 10,020 | 9,900 | 9,924 | 9,924 | -18 (-0.18%) | 747,200 |
| 9 Dec 2019 | USD | 9,967 | 9,967 | 9,864 | 9,942 | 9,942 | -25 (-0.25%) | 514,200 |
| 6 Dec 2019 | USD | 9,881 | 9,967 | 9,841 | 9,967 | 9,967 | +58 (+0.59%) | 655,700 |
| 5 Dec 2019 | USD | 9,948 | 10,010 | 9,866 | 9,909 | 9,909 | -38 (-0.38%) | 717,300 |
| 4 Dec 2019 | USD | 9,866 | 9,979 | 9,851 | 9,947 | 9,947 | -18 (-0.18%) | 618,500 |
| 3 Dec 2019 | USD | 9,900 | 10,020 | 9,890 | 9,965 | 9,965 | -60 (-0.60%) | 662,900 |
| 2 Dec 2019 | USD | 10,025 | 10,050 | 9,951 | 10,025 | 10,025 | +35 (+0.35%) | 578,500 |
| 29 Nov 2019 | USD | 10,100 | 10,100 | 9,973 | 9,990 | 9,990 | -90 (-0.89%) | 607,900 |
| 28 Nov 2019 | USD | 10,070 | 10,135 | 9,984 | 10,080 | 10,080 | 0.0 (0.0%) | 782,100 |
| 27 Nov 2019 | USD | 9,953 | 10,130 | 9,925 | 10,080 | 10,080 | +115 (+1.15%) | 771,100 |
| 26 Nov 2019 | USD | 9,817 | 10,085 | 9,817 | 9,965 | 9,965 | +249 (+2.56%) | 3,236,100 |
| 25 Nov 2019 | USD | 9,912 | 9,921 | 9,650 | 9,716 | 9,716 | -123 (-1.25%) | 994,100 |
| 22 Nov 2019 | USD | 9,878 | 9,920 | 9,708 | 9,839 | 9,839 | -39 (-0.39%) | 1,076,100 |
| 21 Nov 2019 | USD | 9,743 | 9,888 | 9,663 | 9,878 | 9,878 | +109 (+1.12%) | 1,365,500 |
| 20 Nov 2019 | USD | 9,723 | 9,802 | 9,649 | 9,769 | 9,769 | +45 (+0.46%) | 1,092,700 |
| 19 Nov 2019 | USD | 9,750 | 9,765 | 9,620 | 9,724 | 9,724 | -88 (-0.90%) | 1,640,100 |
| 18 Nov 2019 | USD | 9,670 | 9,813 | 9,649 | 9,812 | 9,812 | +186 (+1.93%) | 1,664,400 |
| 15 Nov 2019 | USD | 9,488 | 9,652 | 9,443 | 9,626 | 9,626 | +213 (+2.26%) | 1,699,500 |
| 14 Nov 2019 | USD | 9,421 | 9,520 | 9,343 | 9,413 | 9,413 | +108 (+1.16%) | 1,350,500 |
| 13 Nov 2019 | USD | 9,250 | 9,345 | 9,211 | 9,305 | 9,305 | +54 (+0.58%) | 1,688,600 |
