| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 3,019 | 3,049 | 3,007 | 3,031 | 3,031 | +24 (+0.80%) | 62,015 |
| 19 Dec 2019 | USD | 2,991 | 3,007 | 2,974 | 3,007 | 3,007 | +24 (+0.80%) | 27,316 |
| 18 Dec 2019 | USD | 2,960 | 2,985 | 2,954 | 2,983 | 2,983 | +32 (+1.08%) | 35,281 |
| 17 Dec 2019 | USD | 2,957 | 2,987 | 2,945 | 2,951 | 2,951 | +17 (+0.58%) | 37,999 |
| 16 Dec 2019 | USD | 2,917 | 2,945 | 2,909 | 2,934 | 2,934 | +34 (+1.17%) | 20,075 |
| 13 Dec 2019 | USD | 2,928 | 2,936 | 2,892 | 2,900 | 2,900 | -23 (-0.79%) | 24,157 |
| 12 Dec 2019 | USD | 2,907 | 2,929 | 2,898 | 2,923 | 2,923 | +21 (+0.72%) | 26,756 |
| 11 Dec 2019 | USD | 2,898 | 2,903 | 2,874 | 2,902 | 2,902 | +3 (+0.10%) | 18,756 |
| 10 Dec 2019 | USD | 2,908 | 2,911 | 2,873 | 2,899 | 2,899 | -16 (-0.55%) | 24,335 |
| 9 Dec 2019 | USD | 2,920 | 2,928 | 2,904 | 2,915 | 2,915 | 0.0 (0.0%) | 18,642 |
| 6 Dec 2019 | USD | 2,916 | 2,919 | 2,894 | 2,915 | 2,915 | 0.0 (0.0%) | 16,803 |
| 5 Dec 2019 | USD | 2,892 | 2,925 | 2,884 | 2,915 | 2,915 | +19 (+0.66%) | 21,355 |
| 4 Dec 2019 | USD | 2,862 | 2,908 | 2,862 | 2,896 | 2,896 | +18 (+0.63%) | 25,491 |
| 3 Dec 2019 | USD | 2,891 | 2,914 | 2,868 | 2,878 | 2,878 | -12 (-0.42%) | 24,797 |
| 2 Dec 2019 | USD | 2,928 | 2,951 | 2,887 | 2,890 | 2,890 | -49 (-1.67%) | 18,991 |
| 29 Nov 2019 | USD | 2,927 | 2,944 | 2,921 | 2,939 | 2,939 | +2 (+0.07%) | 15,807 |
| 28 Nov 2019 | USD | 2,945 | 2,945 | 2,929 | 2,937 | 2,937 | -3 (-0.10%) | 13,225 |
| 27 Nov 2019 | USD | 2,947 | 2,955 | 2,931 | 2,940 | 2,940 | +7 (+0.24%) | 17,923 |
| 26 Nov 2019 | USD | 2,940 | 2,943 | 2,921 | 2,933 | 2,933 | +8 (+0.27%) | 40,098 |
| 25 Nov 2019 | USD | 2,908 | 2,931 | 2,908 | 2,925 | 2,925 | +17 (+0.58%) | 17,847 |
| 22 Nov 2019 | USD | 2,892 | 2,914 | 2,877 | 2,908 | 2,908 | +33 (+1.15%) | 24,607 |
| 21 Nov 2019 | USD | 2,892 | 2,892 | 2,867 | 2,875 | 2,875 | -18 (-0.62%) | 13,778 |
| 20 Nov 2019 | USD | 2,891 | 2,905 | 2,881 | 2,893 | 2,893 | -7 (-0.24%) | 20,764 |
| 19 Nov 2019 | USD | 2,900 | 2,915 | 2,892 | 2,900 | 2,900 | +13 (+0.45%) | 21,457 |
| 18 Nov 2019 | USD | 2,881 | 2,895 | 2,865 | 2,887 | 2,887 | +18 (+0.63%) | 18,554 |
| 15 Nov 2019 | USD | 2,849 | 2,870 | 2,828 | 2,869 | 2,869 | +41 (+1.45%) | 21,200 |
| 14 Nov 2019 | USD | 2,862 | 2,876 | 2,824 | 2,828 | 2,828 | -39 (-1.36%) | 27,112 |
| 13 Nov 2019 | USD | 2,847 | 2,876 | 2,839 | 2,867 | 2,867 | +8 (+0.28%) | 20,947 |
| 12 Nov 2019 | USD | 2,857 | 2,864 | 2,841 | 2,859 | 2,859 | +10 (+0.35%) | 20,241 |
| 11 Nov 2019 | USD | 2,866 | 2,873 | 2,848 | 2,849 | 2,849 | -15 (-0.52%) | 16,777 |
