| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 3,761 | 3,771.565 | 3,718 | 3,746 | 3,746 | -13 (-0.35%) | 380,072 |
| 19 Dec 2019 | USD | 3,795 | 3,804.2575 | 3,742 | 3,759 | 3,759 | -20 (-0.53%) | 293,017 |
| 18 Dec 2019 | USD | 3,803 | 3,832 | 3,722 | 3,779 | 3,779 | -51 (-1.33%) | 471,728 |
| 17 Dec 2019 | USD | 3,798 | 3,840 | 3,712 | 3,830 | 3,830 | -58 (-1.49%) | 684,352 |
| 16 Dec 2019 | USD | 3,843 | 3,896 | 3,781 | 3,888 | 3,888 | +57 (+1.49%) | 730,542 |
| 13 Dec 2019 | USD | 3,718 | 3,872 | 3,686 | 3,831 | 3,831 | +404 (+11.79%) | 1,550,691 |
| 12 Dec 2019 | USD | 3,414 | 3,443 | 3,394 | 3,427 | 3,427 | +26 (+0.76%) | 350,829 |
| 11 Dec 2019 | USD | 3,400 | 3,426 | 3,328 | 3,401 | 3,401 | -5 (-0.15%) | 546,285 |
| 10 Dec 2019 | USD | 3,447 | 3,448 | 3,387 | 3,406 | 3,406 | -38 (-1.10%) | 408,472 |
| 9 Dec 2019 | USD | 3,400 | 3,456 | 3,383 | 3,444 | 3,444 | +50 (+1.47%) | 387,384 |
| 6 Dec 2019 | USD | 3,388 | 3,419 | 3,370 | 3,394 | 3,394 | +28 (+0.83%) | 245,351 |
| 5 Dec 2019 | USD | 3,329 | 3,403 | 3,329 | 3,366 | 3,366 | -5 (-0.15%) | 283,153 |
| 4 Dec 2019 | USD | 3,311 | 3,383 | 3,294 | 3,371 | 3,371 | +56 (+1.69%) | 423,654 |
| 3 Dec 2019 | USD | 3,299 | 3,359 | 3,293 | 3,315 | 3,315 | +2 (+0.06%) | 351,803 |
| 2 Dec 2019 | USD | 3,403 | 3,403 | 3,306 | 3,313 | 3,313 | -26 (-0.78%) | 262,784 |
| 29 Nov 2019 | USD | 3,399 | 3,414 | 3,338 | 3,339 | 3,339 | -81 (-2.37%) | 267,441 |
| 28 Nov 2019 | USD | 3,397 | 3,433 | 3,372.55 | 3,420 | 3,420 | -55 (-1.58%) | 315,813 |
| 27 Nov 2019 | USD | 3,442 | 3,478 | 3,429 | 3,475 | 3,475 | +50 (+1.46%) | 326,982 |
| 26 Nov 2019 | USD | 3,418 | 3,437.4698 | 3,407 | 3,425 | 3,425 | +15 (+0.44%) | 316,825 |
| 25 Nov 2019 | USD | 3,363 | 3,424 | 3,360.0605 | 3,410 | 3,410 | +55 (+1.64%) | 346,970 |
| 22 Nov 2019 | USD | 3,316 | 3,362 | 3,285 | 3,355 | 3,355 | +62 (+1.88%) | 315,807 |
| 21 Nov 2019 | USD | 3,295 | 3,313.265 | 3,261 | 3,293 | 3,293 | -24 (-0.72%) | 295,905 |
| 20 Nov 2019 | USD | 3,296 | 3,321 | 3,255 | 3,317 | 3,317 | +13 (+0.39%) | 248,820 |
| 19 Nov 2019 | USD | 3,316 | 3,360 | 3,297 | 3,304 | 3,304 | -2 (-0.06%) | 192,552 |
| 18 Nov 2019 | USD | 3,319 | 3,373 | 3,284 | 3,306 | 3,306 | +9 (+0.27%) | 432,981 |
| 15 Nov 2019 | USD | 3,239 | 3,312 | 3,203 | 3,297 | 3,297 | +77 (+2.39%) | 333,056 |
| 14 Nov 2019 | USD | 3,245 | 3,265 | 3,211 | 3,220 | 3,220 | -14 (-0.43%) | 302,308 |
| 13 Nov 2019 | USD | 3,219 | 3,263 | 3,200 | 3,234 | 3,234 | +3 (+0.09%) | 251,948 |
| 12 Nov 2019 | USD | 3,253 | 3,280 | 3,225 | 3,231 | 3,231 | -18 (-0.55%) | 353,905 |
| 11 Nov 2019 | USD | 3,171 | 3,267 | 3,128 | 3,249 | 3,249 | +81 (+2.56%) | 507,114 |
