| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2019 | USD | 950 | 960.9 | 945.55 | 957.6 | 957.6 | +7.9 (+0.83%) | 169,428 |
| 26 Dec 2019 | USD | 940 | 953.75 | 936 | 949.7 | 949.7 | +10.4 (+1.11%) | 111,207 |
| 25 Dec 2019 | USD | 939.3 | 939.3 | 939.3 | 939.3 | 939.3 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 945 | 952.35 | 935.1 | 939.3 | 939.3 | -8.35 (-0.88%) | 81,950 |
| 23 Dec 2019 | USD | 945.7 | 950.4 | 933.7 | 947.65 | 947.65 | -1 (-0.11%) | 99,467 |
| 20 Dec 2019 | USD | 939.75 | 953.7 | 931.15 | 948.65 | 948.65 | +14.1 (+1.51%) | 313,487 |
| 19 Dec 2019 | USD | 920.7 | 940 | 914 | 934.55 | 934.55 | +10.2 (+1.10%) | 191,825 |
| 18 Dec 2019 | USD | 923.45 | 934.9 | 912.65 | 924.35 | 924.35 | +1.9 (+0.21%) | 239,156 |
| 17 Dec 2019 | USD | 931.5 | 949.4 | 918.2 | 922.45 | 922.45 | -10.15 (-1.09%) | 363,202 |
| 16 Dec 2019 | USD | 923.75 | 945 | 913.1 | 932.6 | 932.6 | +13.6 (+1.48%) | 225,001 |
| 13 Dec 2019 | USD | 935.45 | 953.5 | 914.5 | 919 | 919 | -11.8 (-1.27%) | 267,255 |
| 12 Dec 2019 | USD | 902 | 944.8 | 894.4 | 930.8 | 930.8 | +28.65 (+3.18%) | 560,017 |
| 11 Dec 2019 | USD | 883.4 | 913.85 | 881.9 | 902.15 | 902.15 | +18.75 (+2.12%) | 249,408 |
| 10 Dec 2019 | USD | 881 | 889.9 | 870 | 883.4 | 883.4 | -1.95 (-0.22%) | 144,083 |
| 9 Dec 2019 | USD | 888 | 893.1 | 875.1 | 885.35 | 885.35 | -1.1 (-0.12%) | 145,466 |
| 6 Dec 2019 | USD | 900 | 901.5 | 883 | 886.45 | 886.45 | -10.35 (-1.15%) | 81,103 |
| 5 Dec 2019 | USD | 899.45 | 913 | 892.4 | 896.8 | 896.8 | -2.6 (-0.29%) | 72,318 |
| 4 Dec 2019 | USD | 901.5 | 910 | 893 | 899.4 | 899.4 | -0.05 (-0.01%) | 111,372 |
| 3 Dec 2019 | USD | 893.95 | 910 | 888 | 899.45 | 899.45 | +5.1 (+0.57%) | 167,336 |
| 2 Dec 2019 | USD | 909 | 918.1 | 889.7 | 894.35 | 894.35 | -14.45 (-1.59%) | 88,816 |
| 29 Nov 2019 | USD | 898 | 911.1 | 885 | 908.8 | 908.8 | +9.05 (+1.01%) | 430,723 |
| 28 Nov 2019 | USD | 910.1 | 914.4 | 892.55 | 899.75 | 899.75 | -4.85 (-0.54%) | 100,657 |
| 27 Nov 2019 | USD | 900 | 910 | 879.95 | 904.6 | 904.6 | +5.85 (+0.65%) | 146,431 |
| 26 Nov 2019 | USD | 898 | 916.8 | 870.3 | 898.75 | 898.75 | +0.65 (+0.07%) | 412,715 |
| 25 Nov 2019 | USD | 897.9 | 912.7 | 892.95 | 898.1 | 898.1 | +5.75 (+0.64%) | 245,454 |
| 22 Nov 2019 | USD | 864.05 | 895.4 | 860.5 | 892.35 | 892.35 | +32.85 (+3.82%) | 391,420 |
| 21 Nov 2019 | USD | 866.35 | 874.8 | 844.5 | 859.5 | 859.5 | -1.5 (-0.17%) | 286,024 |
| 20 Nov 2019 | USD | 887 | 887.9 | 851 | 861 | 861 | -21.55 (-2.44%) | 474,504 |
| 19 Nov 2019 | USD | 890.8 | 897.5 | 876 | 882.55 | 882.55 | -7.65 (-0.86%) | 176,417 |
| 18 Nov 2019 | USD | 907 | 907.05 | 885 | 890.2 | 890.2 | -16.4 (-1.81%) | 457,987 |
