| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2020 | USD | 23,415.6551 | 24,044.3849 | 20,780.3527 | 22,727.1676 | 22,727.1676 | -821.364 (-3.49%) | 34,155 |
| 20 Dec 2020 | USD | 23,849.8495 | 24,242.3604 | 22,993.3184 | 23,548.5311 | 23,548.5311 | -268.621 (-1.13%) | 43,917 |
| 19 Dec 2020 | USD | 22,987.1684 | 24,321.7489 | 22,793.5827 | 23,817.1525 | 23,817.1525 | +869.515 (+3.79%) | 55,544 |
| 18 Dec 2020 | USD | 22,868.7953 | 23,545.7211 | 22,465.0023 | 22,947.6371 | 22,947.6371 | +121.441 (+0.53%) | 28,244 |
| 17 Dec 2020 | USD | 21,562.9023 | 23,647.4998 | 21,154.1512 | 22,826.1959 | 22,826.1959 | +1,284.471 (+5.96%) | 29,196 |
| 16 Dec 2020 | USD | 19,459.2305 | 21,541.7246 | 19,251.1921 | 21,541.7246 | 21,541.7246 | +2,081.967 (+10.70%) | 19,098 |
| 15 Dec 2020 | USD | 19,415.8661 | 19,612.1433 | 18,997.0068 | 19,459.7578 | 19,459.7578 | +70.887 (+0.37%) | 7,788 |
| 14 Dec 2020 | USD | 19,755.2197 | 19,755.2197 | 18,972.2134 | 19,388.8707 | 19,388.8707 | -331.505 (-1.68%) | 22,267 |
| 13 Dec 2020 | USD | 18,405.4189 | 19,891.8414 | 18,403.7754 | 19,720.376 | 19,720.376 | +1,224.685 (+6.62%) | 2,849 |
| 12 Dec 2020 | USD | 17,925.46 | 18,568.3798 | 17,903.7728 | 18,495.6914 | 18,495.6914 | +568.427 (+3.17%) | 2,780 |
| 11 Dec 2020 | USD | 18,333.7141 | 18,335.9421 | 17,584.2511 | 17,927.2643 | 17,927.2643 | -424.475 (-2.31%) | 4,199 |
| 10 Dec 2020 | USD | 18,497.0144 | 18,644.1918 | 18,040.8046 | 18,351.7396 | 18,351.7396 | -203.326 (-1.10%) | 7,186 |
| 9 Dec 2020 | USD | 18,459.1457 | 18,638.2602 | 17,812.6501 | 18,555.0657 | 18,555.0657 | +95.156 (+0.52%) | 14,902 |
| 8 Dec 2020 | USD | 19,154.1018 | 19,303.8084 | 18,370.221 | 18,459.9101 | 18,459.9101 | -693.096 (-3.62%) | 2,794 |
| 7 Dec 2020 | USD | 19,423.9778 | 19,553.4593 | 18,956.6206 | 19,153.0063 | 19,153.0063 | -254.794 (-1.31%) | 2,296 |
| 6 Dec 2020 | USD | 19,133.3211 | 19,448.4002 | 18,963.4184 | 19,407.8003 | 19,407.8003 | +282.99 (+1.48%) | 4,816 |
| 5 Dec 2020 | USD | 18,733.4765 | 19,435.0283 | 18,518.8448 | 19,124.81 | 19,124.81 | +291.351 (+1.55%) | 2,202 |
| 4 Dec 2020 | USD | 19,497.0574 | 19,620.5316 | 18,480.4301 | 18,833.4588 | 18,833.4588 | -496.128 (-2.57%) | 5,551 |
| 3 Dec 2020 | USD | 19,026.2586 | 19,509.5432 | 18,683.9119 | 19,329.5869 | 19,329.5869 | +293.052 (+1.54%) | 7,452 |
| 2 Dec 2020 | USD | 18,962.853 | 19,439.5269 | 18,393.5049 | 19,036.5351 | 19,036.5351 | +68.366 (+0.36%) | 4,887 |
| 1 Dec 2020 | USD | 19,708.4343 | 19,898.0243 | 18,517.1163 | 18,968.1695 | 18,968.1695 | -692.776 (-3.52%) | 16,634 |
| 30 Nov 2020 | USD | 18,096.8409 | 19,838.329 | 18,096.8409 | 19,660.9451 | 19,660.9451 | +1,560.255 (+8.62%) | 10,305 |
| 29 Nov 2020 | USD | 17,670.952 | 18,564.1457 | 17,579.5822 | 18,100.6903 | 18,100.6903 | +438.38 (+2.48%) | 13,443 |
| 28 Nov 2020 | USD | 17,159.1891 | 17,909.8295 | 16,879.1683 | 17,662.3098 | 17,662.3098 | +489.432 (+2.85%) | 2,888 |
| 27 Nov 2020 | USD | 17,454.2829 | 17,479.6489 | 16,521.6711 | 17,172.8776 | 17,172.8776 | -293.286 (-1.68%) | 4,192 |
| 26 Nov 2020 | USD | 18,991.4824 | 19,176.367 | 16,356.9985 | 17,466.1635 | 17,466.1635 | -1,589.548 (-8.34%) | 8,361 |
| 25 Nov 2020 | USD | 19,235.3065 | 19,749.0191 | 18,510.7009 | 19,055.7114 | 19,055.7114 | -205.669 (-1.07%) | 50,598 |
| 24 Nov 2020 | USD | 18,370.2512 | 19,709.3214 | 18,083.4677 | 19,261.3807 | 19,261.3807 | +947.285 (+5.17%) | 41,166 |
| 23 Nov 2020 | USD | 18,522.1541 | 19,041.9544 | 18,245.8796 | 18,314.0952 | 18,314.0952 | -205.442 (-1.11%) | 3,814 |
| 22 Nov 2020 | USD | 18,828.7394 | 19,007.715 | 17,794.6278 | 18,519.5375 | 18,519.5375 | -328.127 (-1.74%) | 10,231 |
