| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2019 | USD | 6,970 | 6,989 | 6,937 | 6,976.5 | 6,976.5 | +36 (+0.52%) | 17,903 |
| 24 Dec 2019 | USD | 6,900 | 6,967.5 | 6,892 | 6,940.5 | 6,940.5 | +72.5 (+1.06%) | 44,393 |
| 23 Dec 2019 | USD | 6,789.5 | 6,941.5 | 6,780.5 | 6,868 | 6,868 | +96.5 (+1.43%) | 71,772 |
| 20 Dec 2019 | USD | 6,879.5 | 6,907.5 | 6,771.5 | 6,771.5 | 6,771.5 | -83.5 (-1.22%) | 62,766 |
| 19 Dec 2019 | USD | 6,952 | 6,974 | 6,850 | 6,855 | 6,855 | -104 (-1.49%) | 95,909 |
| 18 Dec 2019 | USD | 6,932 | 6,980.5 | 6,889.5 | 6,959 | 6,959 | +18 (+0.26%) | 118,381 |
| 17 Dec 2019 | USD | 7,024.5 | 7,070 | 6,866 | 6,941 | 6,941 | -59 (-0.84%) | 123,007 |
| 16 Dec 2019 | USD | 7,023 | 7,065 | 6,986.5 | 7,000 | 7,000 | +13 (+0.19%) | 45,077 |
| 13 Dec 2019 | USD | 7,049.5 | 7,128 | 6,957.5 | 6,987 | 6,987 | -108 (-1.52%) | 116,240 |
| 12 Dec 2019 | USD | 7,159.5 | 7,265 | 7,080 | 7,095 | 7,095 | -47.5 (-0.67%) | 127,208 |
| 11 Dec 2019 | USD | 6,842 | 7,189.5 | 6,796 | 7,142.5 | 7,142.5 | +300 (+4.38%) | 168,156 |
| 10 Dec 2019 | USD | 6,792 | 6,852 | 6,740.5 | 6,842.5 | 6,842.5 | +50.5 (+0.74%) | 66,862 |
| 9 Dec 2019 | USD | 6,760 | 6,822.5 | 6,720 | 6,792 | 6,792 | +34 (+0.50%) | 52,843 |
| 6 Dec 2019 | USD | 6,870 | 6,945.5 | 6,725 | 6,758 | 6,758 | -136 (-1.97%) | 129,597 |
| 5 Dec 2019 | USD | 6,935.5 | 6,990 | 6,833 | 6,894 | 6,894 | -39.5 (-0.57%) | 88,415 |
| 4 Dec 2019 | USD | 7,000 | 7,047.5 | 6,933.5 | 6,933.5 | 6,933.5 | -62.5 (-0.89%) | 94,763 |
| 3 Dec 2019 | USD | 6,870 | 7,015 | 6,828 | 6,996 | 6,996 | +111 (+1.61%) | 139,323 |
| 2 Dec 2019 | USD | 6,882 | 6,949.5 | 6,874.5 | 6,885 | 6,885 | -6 (-0.09%) | 53,246 |
| 29 Nov 2019 | USD | 6,838.5 | 6,895 | 6,821.5 | 6,891 | 6,891 | +50.5 (+0.74%) | 66,095 |
| 28 Nov 2019 | USD | 6,790 | 6,899 | 6,770.5 | 6,840.5 | 6,840.5 | +18.5 (+0.27%) | 63,253 |
| 27 Nov 2019 | USD | 6,705 | 6,875.5 | 6,703.5 | 6,822 | 6,822 | +93.5 (+1.39%) | 111,094 |
| 26 Nov 2019 | USD | 6,780 | 6,790 | 6,666 | 6,728.5 | 6,728.5 | -63.5 (-0.93%) | 378,814 |
| 25 Nov 2019 | USD | 6,924.5 | 6,925 | 6,780 | 6,792 | 6,792 | -135.5 (-1.96%) | 96,791 |
| 22 Nov 2019 | USD | 6,870 | 6,927.5 | 6,835.5 | 6,927.5 | 6,927.5 | +95.5 (+1.40%) | 79,980 |
| 21 Nov 2019 | USD | 7,018 | 7,049 | 6,814.5 | 6,832 | 6,832 | -208.5 (-2.96%) | 133,485 |
| 20 Nov 2019 | USD | 6,995 | 7,135 | 6,986 | 7,040.5 | 7,040.5 | +57 (+0.82%) | 94,364 |
| 19 Nov 2019 | USD | 7,050 | 7,060 | 6,957 | 6,983.5 | 6,983.5 | -69 (-0.98%) | 75,768 |
| 18 Nov 2019 | USD | 7,050.5 | 7,078.5 | 6,930 | 7,052.5 | 7,052.5 | -31.5 (-0.44%) | 114,045 |
| 15 Nov 2019 | USD | 7,092 | 7,100 | 7,005 | 7,084 | 7,084 | -9 (-0.13%) | 73,793 |
| 14 Nov 2019 | USD | 7,145 | 7,170 | 7,040 | 7,093 | 7,093 | -44 (-0.62%) | 124,377 |
