| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2019 | USD | 8,391.915 | 8,493.11 | 8,380.094 | 8,466.894 | 8,466.894 | +64.285 (+0.77%) | 189,663,615 |
| 11 Dec 2019 | USD | 8,371.647 | 8,408.08 | 8,361.366 | 8,402.609 | 8,402.609 | +48.317 (+0.58%) | 131,864,676 |
| 10 Dec 2019 | USD | 8,364.548 | 8,392.889 | 8,339.367 | 8,354.292 | 8,354.292 | -8.452 (-0.10%) | 130,547,637 |
| 9 Dec 2019 | USD | 8,388.745 | 8,425.77 | 8,359.868 | 8,362.744 | 8,362.744 | -34.623 (-0.41%) | 134,364,043 |
| 6 Dec 2019 | USD | 8,370.231 | 8,405.85 | 8,365.247 | 8,397.367 | 8,397.367 | +88.97 (+1.07%) | 127,303,398 |
| 5 Dec 2019 | USD | 8,321.187 | 8,321.187 | 8,272.833 | 8,308.397 | 8,308.397 | +11.868 (+0.14%) | 125,930,589 |
| 4 Dec 2019 | USD | 8,291.858 | 8,316.455 | 8,285.875 | 8,296.529 | 8,296.529 | +41.792 (+0.51%) | 137,571,364 |
| 3 Dec 2019 | USD | 8,201.626 | 8,258.405 | 8,167.355 | 8,254.737 | 8,254.737 | -54.523 (-0.66%) | 162,288,307 |
| 2 Dec 2019 | USD | 8,409.867 | 8,409.867 | 8,274.606 | 8,309.26 | 8,309.26 | -94.425 (-1.12%) | 144,805,526 |
| 29 Nov 2019 | USD | 8,422.02 | 8,435.96 | 8,402.133 | 8,403.685 | 8,403.685 | -41.024 (-0.49%) | 80,468,069 |
| 28 Nov 2019 | USD | 8,444.709 | 8,444.709 | 8,444.709 | 8,444.709 | 8,444.709 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 8,407.235 | 8,445.605 | 8,399.626 | 8,444.709 | 8,444.709 | +58.964 (+0.70%) | 114,022,832 |
| 26 Nov 2019 | USD | 8,374.256 | 8,398.038 | 8,364.115 | 8,385.745 | 8,385.745 | +13.817 (+0.17%) | 233,828,893 |
| 25 Nov 2019 | USD | 8,309.546 | 8,372.822 | 8,309.546 | 8,371.928 | 8,371.928 | +99.875 (+1.21%) | 154,321,255 |
| 22 Nov 2019 | USD | 8,287.249 | 8,292.112 | 8,229.491 | 8,272.053 | 8,272.053 | +6.435 (+0.08%) | 126,470,531 |
| 21 Nov 2019 | USD | 8,273.949 | 8,282.328 | 8,242.221 | 8,265.618 | 8,265.618 | -18.135 (-0.22%) | 145,458,867 |
| 20 Nov 2019 | USD | 8,315.547 | 8,339.264 | 8,226.252 | 8,283.753 | 8,283.753 | -54.984 (-0.66%) | 271,478,996 |
| 19 Nov 2019 | USD | 8,357.432 | 8,357.796 | 8,308.275 | 8,338.737 | 8,338.737 | +10.258 (+0.12%) | 155,128,081 |
| 18 Nov 2019 | USD | 8,303.22 | 8,340.408 | 8,274.682 | 8,328.479 | 8,328.479 | +12.956 (+0.16%) | 151,112,212 |
| 15 Nov 2019 | USD | 8,303.842 | 8,315.901 | 8,284.205 | 8,315.523 | 8,315.523 | +57.692 (+0.70%) | 184,104,773 |
| 14 Nov 2019 | USD | 8,238.852 | 8,264.941 | 8,212.594 | 8,257.831 | 8,257.831 | -1.982 (-0.02%) | 132,491,755 |
| 13 Nov 2019 | USD | 8,235.683 | 8,274.61 | 8,233.38 | 8,259.813 | 8,259.813 | -3.976 (-0.05%) | 136,689,831 |
| 12 Nov 2019 | USD | 8,249.616 | 8,293.181 | 8,238.328 | 8,263.789 | 8,263.789 | +21.877 (+0.27%) | 129,357,422 |
| 11 Nov 2019 | USD | 8,212.373 | 8,245.89 | 8,202.361 | 8,241.912 | 8,241.912 | -13.974 (-0.17%) | 112,624,911 |
| 8 Nov 2019 | USD | 8,208.371 | 8,256.287 | 8,186.312 | 8,255.886 | 8,255.886 | +36.24 (+0.44%) | 135,065,500 |
| 7 Nov 2019 | USD | 8,237.68 | 8,271.817 | 8,198.914 | 8,219.646 | 8,219.646 | +23.618 (+0.29%) | 166,564,922 |
| 6 Nov 2019 | USD | 8,204.338 | 8,204.338 | 8,157.359 | 8,196.028 | 8,196.028 | -14.147 (-0.17%) | 144,669,780 |
| 5 Nov 2019 | USD | 8,225.345 | 8,229.093 | 8,191.051 | 8,210.175 | 8,210.175 | -0.489 (-0.01%) | 153,802,275 |
| 4 Nov 2019 | USD | 8,218.928 | 8,228.325 | 8,197.318 | 8,210.664 | 8,210.664 | +49.497 (+0.61%) | 150,903,853 |
| 1 Nov 2019 | USD | 8,121.95 | 8,161.978 | 8,111.731 | 8,161.167 | 8,161.167 | +77.335 (+0.96%) | 162,536,279 |
