| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2020 | USD | 1,577.9 | 1,600 | 1,575 | 1,580.9 | 1,580.9 | +16.4 (+1.05%) | 6,608 |
| 3 Jan 2020 | USD | 1,543.9 | 1,567.6 | 1,543.9 | 1,564.5 | 1,564.5 | +24.4 (+1.58%) | 4,481 |
| 2 Jan 2020 | USD | 1,535.5 | 1,545.6 | 1,532 | 1,540.1 | 1,540.1 | +5 (+0.33%) | 2,066 |
| 31 Dec 2019 | USD | 1,529.6 | 1,539.7 | 1,529.6 | 1,535.1 | 1,535.1 | +4.8 (+0.31%) | 1,328 |
| 30 Dec 2019 | USD | 1,527 | 1,530.7 | 1,525.4 | 1,530.3 | 1,530.3 | +0.6 (+0.04%) | 1,955 |
| 27 Dec 2019 | USD | 1,526.5 | 1,530.3 | 1,523.8 | 1,529.7 | 1,529.7 | +4 (+0.26%) | 1,092 |
| 26 Dec 2019 | USD | 1,514.6 | 1,528.3 | 1,513.9 | 1,525.7 | 1,525.7 | +9.7 (+0.64%) | 708 |
| 25 Dec 2019 | USD | 1,516 | 1,516 | 1,516 | 1,516 | 1,516 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 1,499.5 | 1,516.2 | 1,499.5 | 1,516 | 1,516 | +16.1 (+1.07%) | 2,132 |
| 23 Dec 2019 | USD | 1,492.5 | 1,500.4 | 1,492.5 | 1,499.9 | 1,499.9 | +7.9 (+0.53%) | 1,067 |
| 20 Dec 2019 | USD | 1,494.6 | 1,495.6 | 1,491 | 1,492 | 1,492 | -3.5 (-0.23%) | 224 |
| 19 Dec 2019 | USD | 1,490.9 | 1,496.7 | 1,488.6 | 1,495.5 | 1,495.5 | +5.6 (+0.38%) | 1,520 |
| 18 Dec 2019 | USD | 1,491.6 | 1,494.8 | 1,486 | 1,489.9 | 1,489.9 | -2 (-0.13%) | 3,248 |
| 17 Dec 2019 | USD | 1,491.6 | 1,495.8 | 1,490 | 1,491.9 | 1,491.9 | +0.3 (+0.02%) | 1,383 |
| 16 Dec 2019 | USD | 1,491.4 | 1,494.7 | 1,488.7 | 1,491.6 | 1,491.6 | -0.7 (-0.05%) | 3,085 |
| 13 Dec 2019 | USD | 1,481.8 | 1,493.2 | 1,476.5 | 1,492.3 | 1,492.3 | +9.2 (+0.62%) | 3,477 |
| 12 Dec 2019 | USD | 1,490.7 | 1,502.2 | 1,479.9 | 1,483.1 | 1,483.1 | -2.7 (-0.18%) | 3,970 |
| 11 Dec 2019 | USD | 1,478.5 | 1,493 | 1,478.2 | 1,485.8 | 1,485.8 | +7 (+0.47%) | 13,728 |
| 10 Dec 2019 | USD | 1,475.6 | 1,483.5 | 1,475.5 | 1,478.8 | 1,478.8 | +3.2 (+0.22%) | 4,939 |
| 9 Dec 2019 | USD | 1,476 | 1,480.2 | 1,474.2 | 1,475.6 | 1,475.6 | -0.2 (-0.01%) | 4,768 |
| 6 Dec 2019 | USD | 1,491.3 | 1,495.4 | 1,474.1 | 1,475.8 | 1,475.8 | -17.8 (-1.19%) | 5,035 |
| 5 Dec 2019 | USD | 1,492.2 | 1,495.9 | 1,488.4 | 1,493.6 | 1,493.6 | +3 (+0.20%) | 2,346 |
| 4 Dec 2019 | USD | 1,494 | 1,500.2 | 1,487.3 | 1,490.6 | 1,490.6 | -4.2 (-0.28%) | 2,695 |
| 3 Dec 2019 | USD | 1,477.9 | 1,498 | 1,476 | 1,494.8 | 1,494.8 | +15.4 (+1.04%) | 7,537 |
| 2 Dec 2019 | USD | 1,478.2 | 1,481.8 | 1,470.3 | 1,479.4 | 1,479.4 | -3.8 (-0.26%) | 9,944 |
| 29 Nov 2019 | USD | 1,473.4 | 1,483.3 | 1,469.6 | 1,483.2 | 1,483.2 | +12.1 (+0.82%) | 2,652 |
| 28 Nov 2019 | USD | 1,471.1 | 1,471.1 | 1,471.1 | 1,471.1 | 1,471.1 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 1,477.5 | 1,477.6 | 1,469.5 | 1,471.1 | 1,471.1 | -6.7 (-0.45%) | 3,619 |
| 26 Nov 2019 | USD | 1,470.9 | 1,479.9 | 1,467.3 | 1,477.8 | 1,477.8 | +3.1 (+0.21%) | 9,636 |
| 25 Nov 2019 | USD | 1,477.6 | 1,479.4 | 1,471.7 | 1,474.7 | 1,474.7 | -6.5 (-0.44%) | 5,598 |
