| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | USD | 825.6 | 826.8 | 820.7 | 824.9 | 824.9 | -2.9 (-0.35%) | 4,214,000 |
| 21 Jan 2020 | USD | 826.3 | 830 | 822.1 | 827.8 | 827.8 | -0.8 (-0.10%) | 4,046,300 |
| 20 Jan 2020 | USD | 820.2 | 828.7 | 818.8 | 828.6 | 828.6 | +8.5 (+1.04%) | 3,133,600 |
| 17 Jan 2020 | USD | 810.3 | 821 | 810 | 820.1 | 820.1 | +9.7 (+1.20%) | 3,642,000 |
| 16 Jan 2020 | USD | 807.5 | 813.3 | 802.1 | 810.4 | 810.4 | -3.4 (-0.42%) | 4,902,100 |
| 15 Jan 2020 | USD | 821.4 | 821.4 | 810.7 | 813.8 | 813.8 | -8 (-0.97%) | 4,620,500 |
| 14 Jan 2020 | USD | 818.2 | 821.8 | 814 | 821.8 | 821.8 | +0.8 (+0.10%) | 4,456,400 |
| 13 Jan 2020 | USD | 821 | 821 | 821 | 821 | 821 | 0.0 (0.0%) | 0 |
| 10 Jan 2020 | USD | 825 | 825.9 | 819.8 | 821 | 821 | +1.1 (+0.13%) | 4,079,600 |
| 9 Jan 2020 | USD | 816.5 | 821.4 | 811.8 | 819.9 | 819.9 | +14.8 (+1.84%) | 4,775,600 |
| 8 Jan 2020 | USD | 807.3 | 808 | 797 | 805.1 | 805.1 | -14.4 (-1.76%) | 6,674,700 |
| 7 Jan 2020 | USD | 810 | 820.7 | 808.3 | 819.5 | 819.5 | +11 (+1.36%) | 5,140,700 |
| 6 Jan 2020 | USD | 800.9 | 808.7 | 799.4 | 808.5 | 808.5 | -2.1 (-0.26%) | 6,186,300 |
| 3 Jan 2020 | USD | 810.6 | 810.6 | 810.6 | 810.6 | 810.6 | 0.0 (0.0%) | 0 |
| 2 Jan 2020 | USD | 810.6 | 810.6 | 810.6 | 810.6 | 810.6 | 0.0 (0.0%) | 0 |
| 31 Dec 2019 | USD | 810.6 | 810.6 | 810.6 | 810.6 | 810.6 | 0.0 (0.0%) | 0 |
| 30 Dec 2019 | USD | 813 | 815 | 807.3 | 810.6 | 810.6 | -6.4 (-0.78%) | 3,241,500 |
| 27 Dec 2019 | USD | 817 | 819.9 | 815.2 | 817 | 817 | +1.9 (+0.23%) | 4,030,800 |
| 26 Dec 2019 | USD | 807.4 | 815.1 | 805.1 | 815.1 | 815.1 | +7.1 (+0.88%) | 4,838,200 |
| 25 Dec 2019 | USD | 813.8 | 813.8 | 806.1 | 808 | 808 | -1.7 (-0.21%) | 2,935,500 |
| 24 Dec 2019 | USD | 812.1 | 814.2 | 808 | 809.7 | 809.7 | -3.6 (-0.44%) | 3,507,800 |
| 23 Dec 2019 | USD | 816.9 | 820 | 812.8 | 813.3 | 813.3 | -2.7 (-0.33%) | 3,555,800 |
| 20 Dec 2019 | USD | 819.4 | 823.9 | 813.4 | 816 | 816 | -3 (-0.37%) | 16,443,500 |
| 19 Dec 2019 | USD | 821 | 824.6 | 816.9 | 819 | 819 | -6 (-0.73%) | 5,708,200 |
| 18 Dec 2019 | USD | 834.2 | 834.4 | 822.3 | 825 | 825 | -8 (-0.96%) | 7,997,800 |
| 17 Dec 2019 | USD | 831.2 | 839.9 | 830.8 | 833 | 833 | +4 (+0.48%) | 6,806,700 |
| 16 Dec 2019 | USD | 833.2 | 837.4 | 828.3 | 829 | 829 | -8.7 (-1.04%) | 5,091,000 |
| 13 Dec 2019 | USD | 834.9 | 842.6 | 828 | 837.7 | 837.7 | +22.8 (+2.80%) | 10,935,700 |
| 12 Dec 2019 | USD | 824 | 824 | 813.3 | 814.9 | 814.9 | -8.5 (-1.03%) | 6,099,100 |
| 11 Dec 2019 | USD | 827.2 | 829.9 | 821.9 | 823.4 | 823.4 | -5.8 (-0.70%) | 5,479,300 |
