| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2019 | USD | 590.1 | 592.1 | 589.2 | 590.2 | 590.2 | -1.8 (-0.30%) | 15,854,100 |
| 24 Dec 2019 | USD | 596.7 | 597.1 | 591.6 | 592 | 592 | -3 (-0.50%) | 21,558,800 |
| 23 Dec 2019 | USD | 597.3 | 597.5 | 592.8 | 595 | 595 | -4.2 (-0.70%) | 27,188,600 |
| 20 Dec 2019 | USD | 598.1 | 600.2 | 595.8 | 599.2 | 599.2 | +0.2 (+0.03%) | 34,775,200 |
| 19 Dec 2019 | USD | 602 | 603 | 597.3 | 599 | 599 | -0.2 (-0.03%) | 34,015,200 |
| 18 Dec 2019 | USD | 599.7 | 602.8 | 597.8 | 599.2 | 599.2 | -0.8 (-0.13%) | 51,006,500 |
| 17 Dec 2019 | USD | 597.4 | 600 | 594.2 | 600 | 600 | +7 (+1.18%) | 53,507,600 |
| 16 Dec 2019 | USD | 592.5 | 595.6 | 591 | 593 | 593 | -2.7 (-0.45%) | 38,957,400 |
| 13 Dec 2019 | USD | 590 | 599.8 | 588.8 | 595.7 | 595.7 | +15.6 (+2.69%) | 124,520,000 |
| 12 Dec 2019 | USD | 584 | 584.3 | 578.5 | 580.1 | 580.1 | -1.6 (-0.28%) | 29,594,300 |
| 11 Dec 2019 | USD | 586.8 | 587 | 578.7 | 581.7 | 581.7 | -5.1 (-0.87%) | 40,053,300 |
| 10 Dec 2019 | USD | 588 | 589.4 | 585.2 | 586.8 | 586.8 | -0.7 (-0.12%) | 33,089,100 |
| 9 Dec 2019 | USD | 588 | 589.2 | 585.6 | 587.5 | 587.5 | +2.8 (+0.48%) | 36,864,300 |
| 6 Dec 2019 | USD | 584.8 | 587.6 | 582.4 | 584.7 | 584.7 | +0.2 (+0.03%) | 34,729,000 |
| 5 Dec 2019 | USD | 583 | 586.2 | 582.3 | 584.5 | 584.5 | +5.7 (+0.98%) | 44,767,800 |
| 4 Dec 2019 | USD | 577 | 579.1 | 574.3 | 578.8 | 578.8 | -2.2 (-0.38%) | 32,496,500 |
| 3 Dec 2019 | USD | 576.4 | 581.4 | 575.8 | 581 | 581 | -1.1 (-0.19%) | 33,329,600 |
| 2 Dec 2019 | USD | 581.4 | 583.8 | 580.1 | 582.1 | 582.1 | +4 (+0.69%) | 32,027,300 |
| 29 Nov 2019 | USD | 581.2 | 581.9 | 577.9 | 578.1 | 578.1 | -1.3 (-0.22%) | 28,709,200 |
| 28 Nov 2019 | USD | 579.1 | 581.1 | 577.5 | 579.4 | 579.4 | +0.3 (+0.05%) | 28,275,000 |
| 27 Nov 2019 | USD | 577 | 579.4 | 575.9 | 579.1 | 579.1 | +3.1 (+0.54%) | 28,409,900 |
| 26 Nov 2019 | USD | 580 | 581.4 | 576 | 576 | 576 | -1.2 (-0.21%) | 47,283,800 |
| 25 Nov 2019 | USD | 578.2 | 579 | 575.2 | 577.2 | 577.2 | +4.5 (+0.79%) | 28,396,800 |
| 22 Nov 2019 | USD | 571.9 | 576.1 | 570.5 | 572.7 | 572.7 | +0.8 (+0.14%) | 32,512,800 |
| 21 Nov 2019 | USD | 571.4 | 575 | 562.8 | 571.9 | 571.9 | -0.3 (-0.05%) | 43,522,600 |
| 20 Nov 2019 | USD | 578.8 | 580.8 | 571.4 | 572.2 | 572.2 | -7.9 (-1.36%) | 47,908,900 |
| 19 Nov 2019 | USD | 582.1 | 582.5 | 577.8 | 580.1 | 580.1 | -2 (-0.34%) | 28,899,400 |
| 18 Nov 2019 | USD | 582 | 583.8 | 579.4 | 582.1 | 582.1 | -0.4 (-0.07%) | 31,519,200 |
| 15 Nov 2019 | USD | 575.1 | 585.6 | 575 | 582.5 | 582.5 | +4.5 (+0.78%) | 44,379,900 |
| 14 Nov 2019 | USD | 587 | 589.9 | 576.2 | 578 | 578 | -8.9 (-1.52%) | 55,975,800 |
