| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2019 | USD | 20,900 | 20,950 | 20,750 | 20,850 | 20,850 | +100 (+0.48%) | 978,900 |
| 5 Sep 2019 | USD | 20,700 | 20,850 | 20,700 | 20,750 | 20,750 | +50 (+0.24%) | 483,800 |
| 4 Sep 2019 | USD | 20,650 | 20,850 | 20,600 | 20,700 | 20,700 | +50 (+0.24%) | 839,600 |
| 3 Sep 2019 | USD | 20,850 | 20,900 | 20,650 | 20,650 | 20,650 | -200 (-0.96%) | 675,500 |
| 2 Sep 2019 | USD | 20,850 | 20,850 | 20,850 | 20,850 | 20,850 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 20,950 | 20,950 | 20,750 | 20,850 | 20,850 | +200 (+0.97%) | 568,320 |
| 29 Aug 2019 | USD | 20,100 | 20,750 | 20,100 | 20,650 | 20,650 | +500 (+2.48%) | 592,070 |
| 28 Aug 2019 | USD | 19,800 | 20,150 | 19,800 | 20,150 | 20,150 | +150 (+0.75%) | 326,670 |
| 27 Aug 2019 | USD | 19,800 | 20,000 | 19,500 | 20,000 | 20,000 | +200 (+1.01%) | 861,120 |
| 26 Aug 2019 | USD | 19,900 | 19,900 | 19,250 | 19,800 | 19,800 | 0.0 (0.0%) | 452,950 |
| 23 Aug 2019 | USD | 20,000 | 20,050 | 19,700 | 19,800 | 19,800 | -250 (-1.25%) | 274,070 |
| 22 Aug 2019 | USD | 20,250 | 20,250 | 19,800 | 20,050 | 20,050 | 0.0 (0.0%) | 384,880 |
| 21 Aug 2019 | USD | 20,100 | 20,150 | 20,000 | 20,050 | 20,050 | -50 (-0.25%) | 289,930 |
| 20 Aug 2019 | USD | 20,200 | 20,200 | 19,950 | 20,100 | 20,100 | -100 (-0.50%) | 544,240 |
| 19 Aug 2019 | USD | 20,550 | 20,550 | 20,050 | 20,200 | 20,200 | 0.0 (0.0%) | 487,940 |
| 16 Aug 2019 | USD | 20,500 | 20,500 | 20,200 | 20,200 | 20,200 | +243.5 (+1.22%) | 764,910 |
| 15 Aug 2019 | USD | 19,739.0996 | 19,956.5 | 19,565.1992 | 19,956.5 | 19,956.5 | -43.5 (-0.22%) | 702,017 |
| 14 Aug 2019 | USD | 20,000 | 20,087 | 19,913 | 20,000 | 20,000 | 0.0 (0.0%) | 718,554 |
| 13 Aug 2019 | USD | 20,521.6992 | 20,521.6992 | 19,913 | 20,000 | 20,000 | -217.4 (-1.08%) | 695,899 |
| 12 Aug 2019 | USD | 20,347.8008 | 20,347.8008 | 20,173.9004 | 20,217.4004 | 20,217.4004 | 0.0 (0.0%) | 488,566 |
| 9 Aug 2019 | USD | 20,087 | 20,347.8008 | 20,087 | 20,217.4004 | 20,217.4004 | +130.4 (+0.65%) | 840,040 |
| 8 Aug 2019 | USD | 20,087 | 20,087 | 19,913 | 20,087 | 20,087 | 0.0 (0.0%) | 813,257 |
| 7 Aug 2019 | USD | 20,130.4004 | 20,130.4004 | 20,000 | 20,087 | 20,087 | 0.0 (0.0%) | 682,099 |
| 6 Aug 2019 | USD | 20,087 | 20,087 | 20,087 | 20,087 | 20,087 | 0.0 (0.0%) | 0 |
| 5 Aug 2019 | USD | 19,739.0996 | 20,173.9004 | 19,652.1992 | 20,087 | 20,087 | +347.9 (+1.76%) | 1,535,353 |
| 2 Aug 2019 | USD | 19,652.1992 | 19,739.0996 | 19,521.6992 | 19,739.0996 | 19,739.0996 | 0.0 (0.0%) | 706,468 |
| 1 Aug 2019 | USD | 19,739.0996 | 19,739.0996 | 19,565.1992 | 19,739.0996 | 19,739.0996 | +130.4 (+0.67%) | 617,078 |
| 31 Jul 2019 | USD | 19,565.1992 | 19,652.1992 | 19,478.3008 | 19,608.6992 | 19,608.6992 | +304.398 (+1.58%) | 1,301,064 |
| 30 Jul 2019 | USD | 19,304.3008 | 19,304.3008 | 19,304.3008 | 19,304.3008 | 19,304.3008 | 0.0 (0.0%) | 0 |
| 29 Jul 2019 | USD | 19,304.3008 | 19,304.3008 | 19,304.3008 | 19,304.3008 | 19,304.3008 | 0.0 (0.0%) | 0 |
