| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2019 | USD | 132 | 133 | 130.84 | 133 | 133 | +1.2 (+0.91%) | 5,364,300 |
| 5 Dec 2019 | USD | 129.06 | 132.8 | 128.04 | 131.8 | 131.8 | +2.94 (+2.28%) | 10,990,340 |
| 4 Dec 2019 | USD | 128.68 | 129.38 | 127.62 | 128.86 | 128.86 | +0.82 (+0.64%) | 3,302,760 |
| 3 Dec 2019 | USD | 131.82 | 131.92 | 127.6 | 128.04 | 128.04 | -3.48 (-2.65%) | 10,869,970 |
| 2 Dec 2019 | USD | 129.56 | 133.26 | 129.3 | 131.52 | 131.52 | +2.1 (+1.62%) | 12,203,110 |
| 29 Nov 2019 | USD | 128.42 | 129.42 | 127.7 | 129.42 | 129.42 | +1.12 (+0.87%) | 3,452,110 |
| 28 Nov 2019 | USD | 127.82 | 129.28 | 126.9 | 128.3 | 128.3 | +0.5 (+0.39%) | 3,483,840 |
| 27 Nov 2019 | USD | 128.84 | 129.38 | 127.72 | 127.8 | 127.8 | -0.38 (-0.30%) | 4,696,570 |
| 26 Nov 2019 | USD | 130.34 | 132.46 | 127.86 | 128.18 | 128.18 | -2.72 (-2.08%) | 11,583,090 |
| 25 Nov 2019 | USD | 128.3 | 131.1 | 128.08 | 130.9 | 130.9 | +3.08 (+2.41%) | 5,451,140 |
| 22 Nov 2019 | USD | 126.54 | 128.1 | 126.14 | 127.82 | 127.82 | +1.34 (+1.06%) | 3,544,360 |
| 21 Nov 2019 | USD | 127.94 | 128.08 | 126.12 | 126.48 | 126.48 | -1.78 (-1.39%) | 5,670,520 |
| 20 Nov 2019 | USD | 128.06 | 129.18 | 127.44 | 128.26 | 128.26 | -0.32 (-0.25%) | 3,345,690 |
| 19 Nov 2019 | USD | 126.96 | 128.58 | 126.4 | 128.58 | 128.58 | +1.86 (+1.47%) | 5,146,010 |
| 18 Nov 2019 | USD | 127.1 | 128.22 | 125.92 | 126.72 | 126.72 | +0.08 (+0.06%) | 4,676,610 |
| 15 Nov 2019 | USD | 126.36 | 127.66 | 126.1 | 126.64 | 126.64 | +0.7 (+0.56%) | 4,462,550 |
| 14 Nov 2019 | USD | 129.12 | 129.4 | 125.8 | 125.94 | 125.94 | -3.26 (-2.52%) | 7,804,820 |
| 13 Nov 2019 | USD | 129.44 | 129.66 | 127.68 | 129.2 | 129.2 | -0.1 (-0.08%) | 3,991,050 |
| 12 Nov 2019 | USD | 128.7 | 130.1 | 128.04 | 129.3 | 129.3 | +0.36 (+0.28%) | 3,699,200 |
| 11 Nov 2019 | USD | 130.8 | 132.5 | 128.6 | 128.94 | 128.94 | -2.1 (-1.60%) | 5,460,340 |
| 8 Nov 2019 | USD | 133 | 133.1 | 130.84 | 131.04 | 131.04 | -2.18 (-1.64%) | 6,206,130 |
| 7 Nov 2019 | USD | 131.46 | 133.7 | 129.92 | 133.22 | 133.22 | +2.02 (+1.54%) | 8,788,800 |
| 6 Nov 2019 | USD | 129 | 131.6 | 129 | 131.2 | 131.2 | +2.18 (+1.69%) | 8,402,820 |
| 5 Nov 2019 | USD | 127 | 129.02 | 126.74 | 129.02 | 129.02 | +2.88 (+2.28%) | 7,199,030 |
| 4 Nov 2019 | USD | 126.14 | 126.14 | 126.14 | 126.14 | 126.14 | 0.0 (0.0%) | 0 |
| 1 Nov 2019 | USD | 125.64 | 126.14 | 124.32 | 126.14 | 126.14 | +1.1 (+0.88%) | 5,161,460 |
| 31 Oct 2019 | USD | 127.44 | 129 | 125.04 | 125.04 | 125.04 | -2.46 (-1.93%) | 7,906,150 |
| 30 Oct 2019 | USD | 129.2 | 129.2 | 126.9 | 127.5 | 127.5 | -1.7 (-1.32%) | 4,508,850 |
| 29 Oct 2019 | USD | 124.94 | 129.2 | 124.26 | 129.2 | 129.2 | +4.74 (+3.81%) | 8,658,750 |
| 28 Oct 2019 | USD | 123.2 | 125.66 | 122.7 | 124.46 | 124.46 | +1.04 (+0.84%) | 5,691,290 |
