| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | USD | 835 | 835 | 827.7 | 829.2 | 829.2 | -1.8 (-0.22%) | 4,125,100 |
| 9 Dec 2019 | USD | 830.7 | 832.4 | 826.5 | 831 | 831 | +6.1 (+0.74%) | 3,761,300 |
| 6 Dec 2019 | USD | 826.6 | 832 | 820.6 | 824.9 | 824.9 | -1.2 (-0.15%) | 5,763,000 |
| 5 Dec 2019 | USD | 819.2 | 826.6 | 818 | 826.1 | 826.1 | +12.9 (+1.59%) | 6,400,900 |
| 4 Dec 2019 | USD | 809 | 814.7 | 803.2 | 813.2 | 813.2 | -2 (-0.25%) | 7,544,400 |
| 3 Dec 2019 | USD | 814.4 | 818.2 | 813.2 | 815.2 | 815.2 | -10 (-1.21%) | 5,157,800 |
| 2 Dec 2019 | USD | 810.7 | 826.5 | 810.2 | 825.2 | 825.2 | +17 (+2.10%) | 6,193,600 |
| 29 Nov 2019 | USD | 812 | 814.3 | 806.1 | 808.2 | 808.2 | -3.4 (-0.42%) | 3,757,100 |
| 28 Nov 2019 | USD | 808.9 | 812.5 | 803.4 | 811.6 | 811.6 | +1.9 (+0.23%) | 3,483,400 |
| 27 Nov 2019 | USD | 806.3 | 809.7 | 804.7 | 809.7 | 809.7 | +4.9 (+0.61%) | 4,649,300 |
| 26 Nov 2019 | USD | 809.9 | 812.7 | 802 | 804.8 | 804.8 | -0.4 (-0.05%) | 8,772,100 |
| 25 Nov 2019 | USD | 806.7 | 807.9 | 801.3 | 805.2 | 805.2 | +8.3 (+1.04%) | 3,062,200 |
| 22 Nov 2019 | USD | 798 | 802.3 | 793.2 | 796.9 | 796.9 | -0.5 (-0.06%) | 4,029,000 |
| 21 Nov 2019 | USD | 794.1 | 801.7 | 784.2 | 797.4 | 797.4 | +3.6 (+0.45%) | 4,895,600 |
| 20 Nov 2019 | USD | 798.5 | 802.3 | 791.5 | 793.8 | 793.8 | -11.2 (-1.39%) | 4,342,200 |
| 19 Nov 2019 | USD | 808 | 810.8 | 803.3 | 805 | 805 | -5.6 (-0.69%) | 4,210,900 |
| 18 Nov 2019 | USD | 810 | 812.5 | 805.7 | 810.6 | 810.6 | -0.4 (-0.05%) | 4,117,400 |
| 15 Nov 2019 | USD | 799.9 | 812.3 | 796.4 | 811 | 811 | +17.2 (+2.17%) | 5,555,600 |
| 14 Nov 2019 | USD | 802 | 805.8 | 793.1 | 793.8 | 793.8 | -10.9 (-1.35%) | 4,522,700 |
| 13 Nov 2019 | USD | 814 | 814.3 | 803.7 | 804.7 | 804.7 | -11.2 (-1.37%) | 4,434,200 |
| 12 Nov 2019 | USD | 801 | 816.9 | 798.3 | 815.9 | 815.9 | +9.8 (+1.22%) | 6,705,800 |
| 11 Nov 2019 | USD | 803.2 | 809.7 | 802.2 | 806.1 | 806.1 | +5.9 (+0.74%) | 6,138,800 |
| 8 Nov 2019 | USD | 796.9 | 803.5 | 793.3 | 800.2 | 800.2 | +14.4 (+1.83%) | 9,847,800 |
| 7 Nov 2019 | USD | 784 | 786.9 | 774.7 | 785.8 | 785.8 | +1 (+0.13%) | 6,173,800 |
| 6 Nov 2019 | USD | 770 | 786.9 | 769.5 | 784.8 | 784.8 | +16.3 (+2.12%) | 9,130,900 |
| 5 Nov 2019 | USD | 769 | 772.3 | 755 | 768.5 | 768.5 | +12.4 (+1.64%) | 9,941,100 |
| 4 Nov 2019 | USD | 756.1 | 756.1 | 756.1 | 756.1 | 756.1 | 0.0 (0.0%) | 0 |
| 1 Nov 2019 | USD | 758.8 | 762.5 | 752.4 | 756.1 | 756.1 | -9.7 (-1.27%) | 7,630,200 |
| 31 Oct 2019 | USD | 762 | 767.7 | 757.2 | 765.8 | 765.8 | -0.9 (-0.12%) | 6,635,000 |
| 30 Oct 2019 | USD | 765 | 767.6 | 752.2 | 766.7 | 766.7 | +4.8 (+0.63%) | 17,420,900 |
