| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2020 | USD | 4,017 | 4,027.27 | 3,958 | 4,007 | 4,007 | +22 (+0.55%) | 590,222 |
| 31 Jan 2020 | USD | 4,022 | 4,036 | 3,983 | 3,985 | 3,985 | -17 (-0.42%) | 247,634 |
| 30 Jan 2020 | USD | 3,993 | 4,031 | 3,982 | 4,002 | 4,002 | -16 (-0.40%) | 580,757 |
| 29 Jan 2020 | USD | 3,993 | 4,080 | 3,993 | 4,018 | 4,018 | -24 (-0.59%) | 286,547 |
| 28 Jan 2020 | USD | 4,052 | 4,069 | 4,011 | 4,042 | 4,042 | +31 (+0.77%) | 185,220 |
| 27 Jan 2020 | USD | 4,086 | 4,089 | 4,000 | 4,011 | 4,011 | -81 (-1.98%) | 250,964 |
| 24 Jan 2020 | USD | 4,040 | 4,106 | 4,040 | 4,092 | 4,092 | +72 (+1.79%) | 313,081 |
| 23 Jan 2020 | USD | 4,030 | 4,070 | 4,020 | 4,020 | 4,020 | -20 (-0.50%) | 251,566 |
| 22 Jan 2020 | USD | 4,084 | 4,150 | 4,029 | 4,040 | 4,040 | -32 (-0.79%) | 367,240 |
| 21 Jan 2020 | USD | 4,035 | 4,072 | 4,013.2482 | 4,072 | 4,072 | +17 (+0.42%) | 192,005 |
| 20 Jan 2020 | USD | 4,020 | 4,060.56 | 3,997 | 4,055 | 4,055 | +51 (+1.27%) | 195,242 |
| 17 Jan 2020 | USD | 4,000 | 4,014 | 3,953 | 4,004 | 4,004 | +39 (+0.98%) | 292,669 |
| 16 Jan 2020 | USD | 3,987 | 4,005 | 3,955.54 | 3,965 | 3,965 | +20 (+0.51%) | 293,040 |
| 15 Jan 2020 | USD | 3,988 | 4,036 | 3,926 | 3,945 | 3,945 | -54 (-1.35%) | 339,207 |
| 14 Jan 2020 | USD | 3,869 | 4,002 | 3,850 | 3,999 | 3,999 | +99 (+2.54%) | 504,306 |
| 13 Jan 2020 | USD | 3,910 | 3,942 | 3,887 | 3,900 | 3,900 | +58 (+1.51%) | 281,240 |
| 10 Jan 2020 | USD | 3,846 | 3,881 | 3,833 | 3,842 | 3,842 | -16 (-0.41%) | 173,691 |
| 9 Jan 2020 | USD | 3,897 | 3,907 | 3,840 | 3,858 | 3,858 | +1 (+0.03%) | 1,069,723 |
| 8 Jan 2020 | USD | 3,863 | 3,877 | 3,839.5 | 3,857 | 3,857 | -30 (-0.77%) | 283,091 |
| 7 Jan 2020 | USD | 3,826 | 3,915 | 3,825 | 3,887 | 3,887 | +62 (+1.62%) | 331,259 |
| 6 Jan 2020 | USD | 3,805 | 3,831 | 3,779 | 3,825 | 3,825 | +6 (+0.16%) | 207,640 |
| 3 Jan 2020 | USD | 3,831 | 3,842 | 3,796 | 3,819 | 3,819 | -31 (-0.81%) | 244,611 |
| 2 Jan 2020 | USD | 3,801 | 3,854 | 3,795 | 3,850 | 3,850 | +43 (+1.13%) | 195,824 |
| 31 Dec 2019 | USD | 3,792 | 3,846.4875 | 3,792 | 3,807 | 3,807 | +1 (+0.03%) | 97,720 |
| 30 Dec 2019 | USD | 3,810 | 3,817 | 3,786 | 3,806 | 3,806 | +7 (+0.18%) | 176,375 |
| 27 Dec 2019 | USD | 3,786 | 3,806 | 3,745.62 | 3,799 | 3,799 | +9 (+0.24%) | 118,869 |
| 26 Dec 2019 | USD | 3,790 | 3,790 | 3,790 | 3,790 | 3,790 | 0.0 (0.0%) | 0 |
| 25 Dec 2019 | USD | 3,790 | 3,790 | 3,790 | 3,790 | 3,790 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 3,774 | 3,851.355 | 3,769 | 3,790 | 3,790 | +30 (+0.80%) | 36,073 |
| 23 Dec 2019 | USD | 3,716 | 3,786 | 3,716 | 3,760 | 3,760 | +14 (+0.37%) | 173,839 |
