| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 40,000 | 40,210 | 39,640 | 40,100 | 40,100 | +60 (+0.15%) | 1,296,700 |
| 3 Feb 2020 | USD | 38,670 | 40,130 | 38,000 | 40,040 | 40,040 | -730 (-1.79%) | 2,607,200 |
| 31 Jan 2020 | USD | 41,120 | 41,250 | 40,170 | 40,770 | 40,770 | -1,500 (-3.55%) | 2,577,800 |
| 30 Jan 2020 | USD | 42,800 | 42,800 | 41,920 | 42,270 | 42,270 | -450 (-1.05%) | 1,150,300 |
| 29 Jan 2020 | USD | 42,590 | 42,870 | 42,400 | 42,720 | 42,720 | +120 (+0.28%) | 815,200 |
| 28 Jan 2020 | USD | 42,080 | 42,660 | 41,970 | 42,600 | 42,600 | +200 (+0.47%) | 975,800 |
| 27 Jan 2020 | USD | 43,080 | 43,110 | 42,310 | 42,400 | 42,400 | -1,300 (-2.97%) | 972,100 |
| 24 Jan 2020 | USD | 43,700 | 43,880 | 43,510 | 43,700 | 43,700 | +170 (+0.39%) | 840,600 |
| 23 Jan 2020 | USD | 43,320 | 43,560 | 43,170 | 43,530 | 43,530 | +210 (+0.48%) | 863,700 |
| 22 Jan 2020 | USD | 43,210 | 43,350 | 43,060 | 43,320 | 43,320 | +210 (+0.49%) | 702,200 |
| 21 Jan 2020 | USD | 43,000 | 43,250 | 42,960 | 43,110 | 43,110 | +120 (+0.28%) | 562,800 |
| 20 Jan 2020 | USD | 43,090 | 43,290 | 42,980 | 42,990 | 42,990 | 0.0 (0.0%) | 817,500 |
| 17 Jan 2020 | USD | 43,170 | 43,230 | 42,900 | 42,990 | 42,990 | +30 (+0.07%) | 763,600 |
| 16 Jan 2020 | USD | 42,940 | 43,040 | 42,700 | 42,960 | 42,960 | -110 (-0.26%) | 698,700 |
| 15 Jan 2020 | USD | 43,000 | 43,300 | 42,880 | 43,070 | 43,070 | -130 (-0.30%) | 755,900 |
| 14 Jan 2020 | USD | 43,850 | 43,940 | 42,940 | 43,200 | 43,200 | -240 (-0.55%) | 1,203,500 |
| 13 Jan 2020 | USD | 43,440 | 43,440 | 43,440 | 43,440 | 43,440 | 0.0 (0.0%) | 0 |
| 10 Jan 2020 | USD | 43,220 | 43,780 | 43,140 | 43,440 | 43,440 | +60 (+0.14%) | 826,300 |
| 9 Jan 2020 | USD | 43,550 | 43,600 | 43,160 | 43,380 | 43,380 | +740 (+1.74%) | 1,030,800 |
| 8 Jan 2020 | USD | 42,500 | 42,840 | 41,610 | 42,640 | 42,640 | -300 (-0.70%) | 1,484,400 |
| 7 Jan 2020 | USD | 43,040 | 43,500 | 42,890 | 42,940 | 42,940 | +200 (+0.47%) | 1,167,600 |
| 6 Jan 2020 | USD | 43,010 | 43,090 | 42,510 | 42,740 | 42,740 | -1,230 (-2.80%) | 1,154,600 |
| 3 Jan 2020 | USD | 43,970 | 43,970 | 43,970 | 43,970 | 43,970 | 0.0 (0.0%) | 0 |
| 2 Jan 2020 | USD | 43,970 | 43,970 | 43,970 | 43,970 | 43,970 | 0.0 (0.0%) | 0 |
| 31 Dec 2019 | USD | 43,970 | 43,970 | 43,970 | 43,970 | 43,970 | 0.0 (0.0%) | 0 |
| 30 Dec 2019 | USD | 43,810 | 44,020 | 43,500 | 43,970 | 43,970 | +160 (+0.37%) | 621,300 |
| 27 Dec 2019 | USD | 43,730 | 44,020 | 43,570 | 43,810 | 43,810 | +260 (+0.60%) | 638,000 |
| 26 Dec 2019 | USD | 43,470 | 43,700 | 43,340 | 43,550 | 43,550 | +180 (+0.42%) | 647,000 |
| 25 Dec 2019 | USD | 43,430 | 43,530 | 43,270 | 43,370 | 43,370 | +110 (+0.25%) | 475,300 |
| 24 Dec 2019 | USD | 43,480 | 43,550 | 43,060 | 43,260 | 43,260 | 0.0 (0.0%) | 638,000 |
