| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2019 | USD | 291,100 | 292,200 | 289,800 | 291,000 | 291,000 | -1,000 (-0.34%) | 4,437 |
| 11 Dec 2019 | USD | 295,000 | 295,600 | 291,200 | 292,000 | 292,000 | -4,000 (-1.35%) | 5,583 |
| 10 Dec 2019 | USD | 294,600 | 296,000 | 293,400 | 296,000 | 296,000 | +1,300 (+0.44%) | 3,243 |
| 9 Dec 2019 | USD | 295,600 | 295,700 | 293,700 | 294,700 | 294,700 | -900 (-0.30%) | 2,388 |
| 6 Dec 2019 | USD | 294,900 | 296,900 | 294,300 | 295,600 | 295,600 | +700 (+0.24%) | 4,966 |
| 5 Dec 2019 | USD | 295,100 | 296,800 | 293,500 | 294,900 | 294,900 | -200 (-0.07%) | 4,291 |
| 4 Dec 2019 | USD | 295,300 | 299,900 | 295,000 | 295,100 | 295,100 | 0.0 (0.0%) | 3,681 |
| 3 Dec 2019 | USD | 296,400 | 297,900 | 293,900 | 295,100 | 295,100 | -1,300 (-0.44%) | 4,606 |
| 2 Dec 2019 | USD | 299,000 | 299,700 | 295,100 | 296,400 | 296,400 | -3,000 (-1.00%) | 5,377 |
| 29 Nov 2019 | USD | 303,000 | 303,000 | 299,100 | 299,400 | 299,400 | -3,100 (-1.02%) | 3,413 |
| 28 Nov 2019 | USD | 305,500 | 305,500 | 299,300 | 302,500 | 302,500 | -3,000 (-0.98%) | 3,492 |
| 27 Nov 2019 | USD | 301,500 | 305,500 | 299,800 | 305,500 | 305,500 | +4,000 (+1.33%) | 4,485 |
| 26 Nov 2019 | USD | 301,000 | 303,000 | 299,100 | 301,500 | 301,500 | +1,000 (+0.33%) | 9,324 |
| 25 Nov 2019 | USD | 304,500 | 304,500 | 298,600 | 300,500 | 300,500 | -500 (-0.17%) | 4,455 |
| 22 Nov 2019 | USD | 300,500 | 302,500 | 299,200 | 301,000 | 301,000 | -2,500 (-0.82%) | 4,713 |
| 21 Nov 2019 | USD | 305,000 | 306,500 | 299,900 | 303,500 | 303,500 | -1,500 (-0.49%) | 4,866 |
| 20 Nov 2019 | USD | 303,000 | 305,500 | 300,000 | 305,000 | 305,000 | +5,100 (+1.70%) | 6,330 |
| 19 Nov 2019 | USD | 298,100 | 302,500 | 296,900 | 299,900 | 299,900 | +2,800 (+0.94%) | 4,285 |
| 18 Nov 2019 | USD | 296,900 | 297,100 | 294,700 | 297,100 | 297,100 | +1,100 (+0.37%) | 4,440 |
| 15 Nov 2019 | USD | 294,300 | 298,500 | 294,300 | 296,000 | 296,000 | +2,800 (+0.95%) | 7,607 |
| 14 Nov 2019 | USD | 292,900 | 295,400 | 290,300 | 293,200 | 293,200 | +100 (+0.03%) | 10,259 |
| 13 Nov 2019 | USD | 293,000 | 295,100 | 292,200 | 293,100 | 293,100 | -1,900 (-0.64%) | 7,780 |
| 12 Nov 2019 | USD | 300,500 | 300,500 | 294,300 | 295,000 | 295,000 | -5,500 (-1.83%) | 9,793 |
| 11 Nov 2019 | USD | 299,300 | 302,000 | 298,200 | 300,500 | 300,500 | -500 (-0.17%) | 7,325 |
| 8 Nov 2019 | USD | 307,000 | 311,500 | 301,000 | 301,000 | 301,000 | -13,000 (-4.14%) | 9,269 |
| 7 Nov 2019 | USD | 312,000 | 315,500 | 312,000 | 314,000 | 314,000 | +2,000 (+0.64%) | 3,431 |
| 6 Nov 2019 | USD | 316,000 | 317,000 | 310,000 | 312,000 | 312,000 | -4,000 (-1.27%) | 6,249 |
| 5 Nov 2019 | USD | 317,000 | 317,500 | 313,500 | 316,000 | 316,000 | -1,500 (-0.47%) | 4,144 |
| 4 Nov 2019 | USD | 317,500 | 317,500 | 317,500 | 317,500 | 317,500 | 0.0 (0.0%) | 0 |
| 1 Nov 2019 | USD | 318,000 | 320,000 | 316,000 | 317,500 | 317,500 | +3,000 (+0.95%) | 3,465 |
