| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2019 | USD | 9,946 | 9,950 | 9,895 | 9,902 | 9,902 | -43 (-0.43%) | 1,258,800 |
| 5 Dec 2019 | USD | 9,987 | 9,990 | 9,911 | 9,945 | 9,945 | -42 (-0.42%) | 834,400 |
| 4 Dec 2019 | USD | 9,901 | 10,005 | 9,901 | 9,987 | 9,987 | +30 (+0.30%) | 872,000 |
| 3 Dec 2019 | USD | 9,970 | 10,005 | 9,888 | 9,957 | 9,957 | -128 (-1.27%) | 921,500 |
| 2 Dec 2019 | USD | 10,035 | 10,165 | 10,030 | 10,085 | 10,085 | +15 (+0.15%) | 624,800 |
| 29 Nov 2019 | USD | 10,170 | 10,170 | 10,070 | 10,070 | 10,070 | -65 (-0.64%) | 531,800 |
| 28 Nov 2019 | USD | 10,195 | 10,195 | 10,120 | 10,135 | 10,135 | -110 (-1.07%) | 574,200 |
| 27 Nov 2019 | USD | 10,325 | 10,325 | 10,195 | 10,245 | 10,245 | -30 (-0.29%) | 675,600 |
| 26 Nov 2019 | USD | 10,245 | 10,315 | 10,215 | 10,275 | 10,275 | +80 (+0.78%) | 1,436,200 |
| 25 Nov 2019 | USD | 10,135 | 10,195 | 10,120 | 10,195 | 10,195 | +115 (+1.14%) | 459,700 |
| 22 Nov 2019 | USD | 10,150 | 10,155 | 10,080 | 10,080 | 10,080 | -60 (-0.59%) | 526,600 |
| 21 Nov 2019 | USD | 10,130 | 10,145 | 10,005 | 10,140 | 10,140 | +25 (+0.25%) | 748,600 |
| 20 Nov 2019 | USD | 10,065 | 10,115 | 10,035 | 10,115 | 10,115 | 0.0 (0.0%) | 556,300 |
| 19 Nov 2019 | USD | 10,065 | 10,135 | 10,045 | 10,115 | 10,115 | +70 (+0.70%) | 664,400 |
| 18 Nov 2019 | USD | 10,000 | 10,045 | 9,964 | 10,045 | 10,045 | +35 (+0.35%) | 501,100 |
| 15 Nov 2019 | USD | 10,045 | 10,060 | 9,994 | 10,010 | 10,010 | 0.0 (0.0%) | 627,300 |
| 14 Nov 2019 | USD | 10,085 | 10,100 | 9,979 | 10,010 | 10,010 | -80 (-0.79%) | 621,600 |
| 13 Nov 2019 | USD | 10,105 | 10,145 | 10,060 | 10,090 | 10,090 | +35 (+0.35%) | 718,500 |
| 12 Nov 2019 | USD | 10,085 | 10,095 | 10,030 | 10,055 | 10,055 | -65 (-0.64%) | 706,800 |
| 11 Nov 2019 | USD | 10,090 | 10,125 | 10,060 | 10,120 | 10,120 | +105 (+1.05%) | 721,500 |
| 8 Nov 2019 | USD | 10,110 | 10,110 | 9,985 | 10,015 | 10,015 | -50 (-0.50%) | 794,400 |
| 7 Nov 2019 | USD | 10,115 | 10,185 | 10,020 | 10,065 | 10,065 | +55 (+0.55%) | 733,600 |
| 6 Nov 2019 | USD | 10,085 | 10,085 | 9,945 | 10,010 | 10,010 | -50 (-0.50%) | 1,063,900 |
| 5 Nov 2019 | USD | 10,015 | 10,070 | 9,961 | 10,060 | 10,060 | +123 (+1.24%) | 1,273,800 |
| 4 Nov 2019 | USD | 9,937 | 9,937 | 9,937 | 9,937 | 9,937 | 0.0 (0.0%) | 0 |
| 1 Nov 2019 | USD | 9,856 | 9,943 | 9,856 | 9,937 | 9,937 | +88 (+0.89%) | 716,600 |
| 31 Oct 2019 | USD | 9,920 | 9,936 | 9,837 | 9,849 | 9,849 | -87 (-0.88%) | 1,136,500 |
| 30 Oct 2019 | USD | 9,950 | 9,979 | 9,917 | 9,936 | 9,936 | +20 (+0.20%) | 1,437,200 |
| 29 Oct 2019 | USD | 9,955 | 9,970 | 9,902 | 9,916 | 9,916 | -77 (-0.77%) | 1,251,000 |
| 28 Oct 2019 | USD | 10,170 | 10,170 | 9,993 | 9,993 | 9,993 | -172 (-1.69%) | 968,900 |
