| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2019 | USD | 1,482.2 | 1,490.4 | 1,479.1 | 1,481.2 | 1,481.2 | +0.1 (+0.01%) | 11,903 |
| 21 Nov 2019 | USD | 1,492 | 1,492.9 | 1,480 | 1,481.1 | 1,481.1 | -10.4 (-0.70%) | 3,137 |
| 20 Nov 2019 | USD | 1,492.5 | 1,496.1 | 1,484.1 | 1,491.5 | 1,491.5 | -0.2 (-0.01%) | 1,832 |
| 19 Nov 2019 | USD | 1,491.7 | 1,492.7 | 1,482.9 | 1,491.7 | 1,491.7 | +2.5 (+0.17%) | 2,407 |
| 18 Nov 2019 | USD | 1,484 | 1,490.8 | 1,474.1 | 1,489.2 | 1,489.2 | +3.5 (+0.24%) | 2,754 |
| 15 Nov 2019 | USD | 1,485.4 | 1,486.8 | 1,480 | 1,485.7 | 1,485.7 | -4.8 (-0.32%) | 761 |
| 14 Nov 2019 | USD | 1,481 | 1,492.2 | 1,479 | 1,490.5 | 1,490.5 | +10.1 (+0.68%) | 2,299 |
| 13 Nov 2019 | USD | 1,474.7 | 1,484.5 | 1,474.7 | 1,480.4 | 1,480.4 | +9.7 (+0.66%) | 2,618 |
| 12 Nov 2019 | USD | 1,473.3 | 1,477.9 | 1,463.5 | 1,470.7 | 1,470.7 | -3.5 (-0.24%) | 2,492 |
| 11 Nov 2019 | USD | 1,478.3 | 1,483.9 | 1,466 | 1,474.2 | 1,474.2 | -5.8 (-0.39%) | 4,318 |
| 8 Nov 2019 | USD | 1,486.3 | 1,490.5 | 1,473.9 | 1,480 | 1,480 | -3.6 (-0.24%) | 2,094 |
| 7 Nov 2019 | USD | 1,509.9 | 1,509.9 | 1,478.7 | 1,483.6 | 1,483.6 | -26.9 (-1.78%) | 6,121 |
| 6 Nov 2019 | USD | 1,502.2 | 1,513 | 1,501.7 | 1,510.5 | 1,510.5 | +9.6 (+0.64%) | 2,280 |
| 5 Nov 2019 | USD | 1,525 | 1,526.7 | 1,497.8 | 1,500.9 | 1,500.9 | -27.5 (-1.80%) | 4,226 |
| 4 Nov 2019 | USD | 1,532.7 | 1,533 | 1,524.9 | 1,528.4 | 1,528.4 | 0.0 (0.0%) | 2,350 |
| 1 Nov 2019 | USD | 1,531.3 | 1,535 | 1,522.5 | 1,528.4 | 1,528.4 | -2.9 (-0.19%) | 1,598 |
| 31 Oct 2019 | USD | 1,514.4 | 1,533.3 | 1,513.2 | 1,531.3 | 1,531.3 | +17.7 (+1.17%) | 2,916 |
| 30 Oct 2019 | USD | 1,508.3 | 1,515.5 | 1,500.6 | 1,513.6 | 1,513.6 | +6.1 (+0.40%) | 2,836 |
| 29 Oct 2019 | USD | 1,511.5 | 1,513.7 | 1,502.6 | 1,507.5 | 1,507.5 | -5.3 (-0.35%) | 1,810 |
| 28 Oct 2019 | USD | 1,524.8 | 1,527.1 | 1,509.7 | 1,512.8 | 1,512.8 | -9.4 (-0.62%) | 873 |
| 25 Oct 2019 | USD | 1,521.8 | 1,537.1 | 1,520.1 | 1,522.2 | 1,522.2 | +0.9 (+0.06%) | 2,131 |
| 24 Oct 2019 | USD | 1,512.3 | 1,522.4 | 1,507.5 | 1,521.3 | 1,521.3 | +9.1 (+0.60%) | 1,828 |
| 23 Oct 2019 | USD | 1,508.1 | 1,515.2 | 1,507.5 | 1,512.2 | 1,512.2 | +8.3 (+0.55%) | 705 |
| 22 Oct 2019 | USD | 1,503.4 | 1,507.9 | 1,501 | 1,503.9 | 1,503.9 | -0.7 (-0.05%) | 0 |
| 21 Oct 2019 | USD | 1,511 | 1,514.9 | 1,501.5 | 1,504.6 | 1,504.6 | -5.8 (-0.38%) | 2,719 |
| 18 Oct 2019 | USD | 1,512.2 | 1,513.4 | 1,504.9 | 1,510.4 | 1,510.4 | -4.7 (-0.31%) | 2,475 |
| 17 Oct 2019 | USD | 1,510.9 | 1,517 | 1,505.5 | 1,515.1 | 1,515.1 | +4.3 (+0.28%) | 2,389 |
| 16 Oct 2019 | USD | 1,501.4 | 1,511.3 | 1,499 | 1,510.8 | 1,510.8 | +10.4 (+0.69%) | 4,810 |
| 15 Oct 2019 | USD | 1,515.8 | 1,519.2 | 1,499.9 | 1,500.4 | 1,500.4 | -14 (-0.92%) | 456 |
| 14 Oct 2019 | USD | 1,509.2 | 1,517.2 | 1,506.6 | 1,514.4 | 1,514.4 | +9 (+0.60%) | 1,003 |
