| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | USD | 26,350 | 26,500 | 26,270 | 26,450 | 26,450 | +30 (+0.11%) | 37,800 |
| 9 Dec 2019 | USD | 26,500 | 26,550 | 26,180 | 26,420 | 26,420 | +230 (+0.88%) | 65,000 |
| 6 Dec 2019 | USD | 26,420 | 26,600 | 26,110 | 26,190 | 26,190 | -360 (-1.36%) | 95,100 |
| 5 Dec 2019 | USD | 26,820 | 26,870 | 26,390 | 26,550 | 26,550 | -240 (-0.90%) | 107,200 |
| 4 Dec 2019 | USD | 26,170 | 26,810 | 26,070 | 26,790 | 26,790 | +700 (+2.68%) | 184,800 |
| 3 Dec 2019 | USD | 25,720 | 26,100 | 25,690 | 26,090 | 26,090 | +210 (+0.81%) | 73,100 |
| 2 Dec 2019 | USD | 25,570 | 25,910 | 25,570 | 25,880 | 25,880 | +360 (+1.41%) | 58,100 |
| 29 Nov 2019 | USD | 25,720 | 25,850 | 25,510 | 25,520 | 25,520 | +40 (+0.16%) | 76,700 |
| 28 Nov 2019 | USD | 25,840 | 25,840 | 25,310 | 25,480 | 25,480 | -210 (-0.82%) | 64,000 |
| 27 Nov 2019 | USD | 25,840 | 25,920 | 25,610 | 25,690 | 25,690 | -180 (-0.70%) | 84,700 |
| 26 Nov 2019 | USD | 25,390 | 25,950 | 25,250 | 25,870 | 25,870 | +560 (+2.21%) | 116,800 |
| 25 Nov 2019 | USD | 25,750 | 25,770 | 25,210 | 25,310 | 25,310 | -490 (-1.90%) | 133,500 |
| 22 Nov 2019 | USD | 25,260 | 25,850 | 25,200 | 25,800 | 25,800 | +820 (+3.28%) | 125,900 |
| 21 Nov 2019 | USD | 25,000 | 25,220 | 24,520 | 24,980 | 24,980 | -190 (-0.75%) | 105,700 |
| 20 Nov 2019 | USD | 24,900 | 25,220 | 24,720 | 25,170 | 25,170 | +160 (+0.64%) | 111,200 |
| 19 Nov 2019 | USD | 24,600 | 25,010 | 24,380 | 25,010 | 25,010 | +650 (+2.67%) | 163,300 |
| 18 Nov 2019 | USD | 23,840 | 24,370 | 23,650 | 24,360 | 24,360 | +710 (+3.00%) | 116,700 |
| 15 Nov 2019 | USD | 23,990 | 24,000 | 23,540 | 23,650 | 23,650 | +10 (+0.04%) | 78,100 |
| 14 Nov 2019 | USD | 24,850 | 24,880 | 23,620 | 23,640 | 23,640 | -710 (-2.92%) | 165,600 |
| 13 Nov 2019 | USD | 24,690 | 25,290 | 23,680 | 24,350 | 24,350 | -220 (-0.90%) | 207,800 |
| 12 Nov 2019 | USD | 24,860 | 24,960 | 24,490 | 24,570 | 24,570 | -360 (-1.44%) | 111,400 |
| 11 Nov 2019 | USD | 24,850 | 24,940 | 24,710 | 24,930 | 24,930 | +200 (+0.81%) | 74,800 |
| 8 Nov 2019 | USD | 24,680 | 24,790 | 24,520 | 24,730 | 24,730 | +230 (+0.94%) | 127,000 |
| 7 Nov 2019 | USD | 24,220 | 24,510 | 24,200 | 24,500 | 24,500 | +330 (+1.37%) | 79,500 |
| 6 Nov 2019 | USD | 24,500 | 24,550 | 24,090 | 24,170 | 24,170 | -160 (-0.66%) | 71,000 |
| 5 Nov 2019 | USD | 24,100 | 24,420 | 23,830 | 24,330 | 24,330 | +380 (+1.59%) | 94,300 |
| 4 Nov 2019 | USD | 23,950 | 23,950 | 23,950 | 23,950 | 23,950 | 0.0 (0.0%) | 0 |
| 1 Nov 2019 | USD | 23,730 | 24,000 | 23,730 | 23,950 | 23,950 | +130 (+0.55%) | 55,600 |
| 31 Oct 2019 | USD | 24,110 | 24,410 | 23,780 | 23,820 | 23,820 | -420 (-1.73%) | 107,700 |
| 30 Oct 2019 | USD | 23,730 | 24,420 | 23,730 | 24,240 | 24,240 | +550 (+2.32%) | 234,600 |
