| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 16,800 | 16,800 | 16,000 | 16,300 | 16,300 | -400 (-2.40%) | 10,100 |
| 19 Dec 2019 | USD | 16,500 | 16,900 | 16,500 | 16,700 | 16,700 | -200 (-1.18%) | 111,000 |
| 18 Dec 2019 | USD | 16,400 | 16,900 | 16,100 | 16,900 | 16,900 | +400 (+2.42%) | 161,700 |
| 17 Dec 2019 | USD | 15,900 | 16,500 | 15,800 | 16,500 | 16,500 | +200 (+1.23%) | 61,100 |
| 16 Dec 2019 | USD | 16,000 | 16,300 | 15,500 | 16,300 | 16,300 | +100 (+0.62%) | 90,630 |
| 13 Dec 2019 | USD | 16,400 | 16,400 | 15,800 | 16,200 | 16,200 | +100 (+0.62%) | 88,820 |
| 12 Dec 2019 | USD | 15,900 | 16,200 | 15,700 | 16,100 | 16,100 | +400 (+2.55%) | 39,200 |
| 11 Dec 2019 | USD | 16,500 | 16,500 | 15,500 | 15,700 | 15,700 | -500 (-3.09%) | 100,220 |
| 10 Dec 2019 | USD | 17,100 | 17,300 | 16,200 | 16,200 | 16,200 | -900 (-5.26%) | 101,025 |
| 9 Dec 2019 | USD | 17,200 | 17,200 | 16,900 | 17,100 | 17,100 | 0.0 (0.0%) | 33,620 |
| 6 Dec 2019 | USD | 17,100 | 17,400 | 17,000 | 17,100 | 17,100 | -300 (-1.72%) | 112,730 |
| 5 Dec 2019 | USD | 15,900 | 17,800 | 15,900 | 17,400 | 17,400 | +1,400 (+8.75%) | 1,326,282 |
| 4 Dec 2019 | USD | 15,800 | 16,500 | 15,700 | 16,000 | 16,000 | -400 (-2.44%) | 47,560 |
| 3 Dec 2019 | USD | 15,300 | 16,500 | 15,100 | 16,400 | 16,400 | +700 (+4.46%) | 377,835 |
| 2 Dec 2019 | USD | 14,500 | 15,700 | 14,500 | 15,700 | 15,700 | +800 (+5.37%) | 251,021 |
| 29 Nov 2019 | USD | 16,500 | 16,500 | 13,900 | 14,900 | 14,900 | -1,400 (-8.59%) | 289,000 |
| 28 Nov 2019 | USD | 16,000 | 16,600 | 15,900 | 16,300 | 16,300 | +100 (+0.62%) | 357,475 |
| 27 Nov 2019 | USD | 16,000 | 16,200 | 15,600 | 16,200 | 16,200 | +100 (+0.62%) | 137,330 |
| 26 Nov 2019 | USD | 15,900 | 16,100 | 15,800 | 16,100 | 16,100 | 0.0 (0.0%) | 62,260 |
| 25 Nov 2019 | USD | 16,000 | 16,100 | 15,800 | 16,100 | 16,100 | 0.0 (0.0%) | 113,790 |
| 22 Nov 2019 | USD | 15,900 | 16,600 | 15,600 | 16,100 | 16,100 | +100 (+0.63%) | 330,070 |
| 21 Nov 2019 | USD | 15,600 | 16,000 | 15,400 | 16,000 | 16,000 | 0.0 (0.0%) | 229,600 |
| 20 Nov 2019 | USD | 15,000 | 16,100 | 14,800 | 16,000 | 16,000 | +700 (+4.58%) | 327,700 |
| 19 Nov 2019 | USD | 14,500 | 15,300 | 14,400 | 15,300 | 15,300 | +500 (+3.38%) | 160,400 |
| 18 Nov 2019 | USD | 14,600 | 14,800 | 14,500 | 14,800 | 14,800 | -100 (-0.67%) | 73,100 |
| 15 Nov 2019 | USD | 14,700 | 15,100 | 14,500 | 14,900 | 14,900 | +200 (+1.36%) | 74,100 |
| 14 Nov 2019 | USD | 15,400 | 15,500 | 14,500 | 14,700 | 14,700 | -900 (-5.77%) | 164,620 |
| 13 Nov 2019 | USD | 14,900 | 15,600 | 14,900 | 15,600 | 15,600 | +700 (+4.70%) | 257,400 |
| 12 Nov 2019 | USD | 14,100 | 15,000 | 14,000 | 14,900 | 14,900 | +700 (+4.93%) | 325,050 |
| 11 Nov 2019 | USD | 14,400 | 14,400 | 14,000 | 14,200 | 14,200 | +100 (+0.71%) | 77,760 |
