| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | USD | 120.34 | 120.665 | 118.13 | 119.27 | 119.27 | -0.99 (-0.82%) | 193,278 |
| 20 Dec 2019 | USD | 118.83 | 120.45 | 118.31 | 120.26 | 120.26 | +2.14 (+1.81%) | 1,095,255 |
| 19 Dec 2019 | USD | 119.25 | 119.94 | 117.68 | 118.12 | 118.12 | -1 (-0.84%) | 309,174 |
| 18 Dec 2019 | USD | 118.6 | 119.77 | 117.41 | 119.12 | 119.12 | +0.71 (+0.60%) | 415,411 |
| 17 Dec 2019 | USD | 118.4 | 119.05 | 117.5018 | 118.41 | 118.41 | +0.25 (+0.21%) | 294,451 |
| 16 Dec 2019 | USD | 117.14 | 118.23 | 116.205 | 118.16 | 118.16 | +1.56 (+1.34%) | 469,898 |
| 13 Dec 2019 | USD | 117.64 | 117.64 | 115.67 | 116.6 | 116.6 | -1.22 (-1.04%) | 429,889 |
| 12 Dec 2019 | USD | 117.44 | 119.04 | 116.68 | 117.82 | 117.82 | +0.28 (+0.24%) | 313,929 |
| 11 Dec 2019 | USD | 117.13 | 117.69 | 115.7 | 117.54 | 117.54 | +0.46 (+0.39%) | 233,425 |
| 10 Dec 2019 | USD | 117.57 | 117.57 | 115.69 | 117.08 | 117.08 | -0.58 (-0.49%) | 375,799 |
| 9 Dec 2019 | USD | 118.53 | 119.53 | 117.495 | 117.66 | 117.66 | -1.45 (-1.22%) | 370,427 |
| 6 Dec 2019 | USD | 119.24 | 120.44 | 118.95 | 119.11 | 119.11 | +0.65 (+0.55%) | 362,464 |
| 5 Dec 2019 | USD | 117.88 | 118.85 | 117.08 | 118.46 | 118.46 | +0.96 (+0.82%) | 357,010 |
| 4 Dec 2019 | USD | 117.83 | 118.56 | 116.8 | 117.5 | 117.5 | +0.36 (+0.31%) | 404,613 |
| 3 Dec 2019 | USD | 115.73 | 117.29 | 115.52 | 117.14 | 117.14 | +0.45 (+0.39%) | 286,683 |
| 2 Dec 2019 | USD | 118.08 | 118.4 | 116.405 | 116.69 | 116.69 | -0.84 (-0.71%) | 284,862 |
| 29 Nov 2019 | USD | 119.64 | 119.64 | 117.43 | 117.53 | 117.53 | -2.45 (-2.04%) | 159,381 |
| 28 Nov 2019 | USD | 119.98 | 119.98 | 119.98 | 119.98 | 119.98 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 118.9 | 120.06 | 118.31 | 119.98 | 119.98 | +1.08 (+0.91%) | 168,433 |
| 26 Nov 2019 | USD | 118.33 | 120.45 | 118.33 | 118.9 | 118.9 | +0.58 (+0.49%) | 201,322 |
| 25 Nov 2019 | USD | 120.09 | 120.84 | 117.46 | 118.32 | 118.32 | -1.61 (-1.34%) | 342,817 |
| 22 Nov 2019 | USD | 120.56 | 121.2365 | 119.08 | 119.93 | 119.93 | -0.18 (-0.15%) | 193,402 |
| 21 Nov 2019 | USD | 119.1 | 120.52 | 117.98 | 120.11 | 120.11 | +1.47 (+1.24%) | 296,177 |
| 20 Nov 2019 | USD | 119.06 | 119.8 | 116.755 | 118.64 | 118.64 | -0.79 (-0.66%) | 322,421 |
| 19 Nov 2019 | USD | 120.73 | 120.73 | 119.1 | 119.43 | 119.43 | -1.41 (-1.17%) | 313,783 |
| 18 Nov 2019 | USD | 117.52 | 121.02 | 117.51 | 120.84 | 120.84 | +3.61 (+3.08%) | 571,684 |
| 15 Nov 2019 | USD | 116.06 | 117.41 | 114.805 | 117.23 | 117.23 | +1.44 (+1.24%) | 1,064,699 |
| 14 Nov 2019 | USD | 115.3 | 116.32 | 114.85 | 115.79 | 115.79 | +0.68 (+0.59%) | 284,789 |
| 13 Nov 2019 | USD | 115.8 | 116.47 | 115.05 | 115.11 | 115.11 | -1.46 (-1.25%) | 402,724 |
| 12 Nov 2019 | USD | 117.33 | 117.995 | 116.13 | 116.57 | 116.57 | +0.04 (+0.03%) | 278,728 |
