| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2019 | USD | 1,597.8 | 1,603.8 | 1,580.2 | 1,593.9 | 1,593.9 | -4.8 (-0.30%) | 152,215 |
| 19 Nov 2019 | USD | 1,592.1 | 1,605 | 1,588.6 | 1,598.7 | 1,598.7 | +6.8 (+0.43%) | 107,594 |
| 18 Nov 2019 | USD | 1,598.4 | 1,601.2 | 1,587 | 1,591.9 | 1,591.9 | -5.3 (-0.33%) | 88,309 |
| 15 Nov 2019 | USD | 1,589.8 | 1,600.8 | 1,588.8 | 1,597.2 | 1,597.2 | +8.1 (+0.51%) | 95,265 |
| 14 Nov 2019 | USD | 1,593.2 | 1,597.1 | 1,585.8 | 1,589.1 | 1,589.1 | -3.9 (-0.24%) | 103,166 |
| 13 Nov 2019 | USD | 1,595.6 | 1,595.9 | 1,579.7 | 1,593 | 1,593 | -2.7 (-0.17%) | 118,129 |
| 12 Nov 2019 | USD | 1,597.2 | 1,607.3 | 1,593.1 | 1,595.7 | 1,595.7 | -1.2 (-0.08%) | 100,717 |
| 11 Nov 2019 | USD | 1,600.1 | 1,600.6 | 1,587.2 | 1,596.9 | 1,596.9 | -2 (-0.13%) | 82,115 |
| 8 Nov 2019 | USD | 1,594.4 | 1,601.3 | 1,587.9 | 1,598.9 | 1,598.9 | +4 (+0.25%) | 99,793 |
| 7 Nov 2019 | USD | 1,593.7 | 1,610.6 | 1,589.6 | 1,594.9 | 1,594.9 | +2.5 (+0.16%) | 130,123 |
| 6 Nov 2019 | USD | 1,598.5 | 1,602.4 | 1,586.9 | 1,592.4 | 1,592.4 | -7 (-0.44%) | 109,694 |
| 5 Nov 2019 | USD | 1,597.1 | 1,613.6 | 1,595.6 | 1,599.4 | 1,599.4 | +2.2 (+0.14%) | 112,415 |
| 4 Nov 2019 | USD | 1,589.7 | 1,605.9 | 1,589.7 | 1,597.2 | 1,597.2 | +6.9 (+0.43%) | 113,059 |
| 1 Nov 2019 | USD | 1,563.8 | 1,591 | 1,561.4 | 1,590.3 | 1,590.3 | +26.9 (+1.72%) | 138,923 |
| 31 Oct 2019 | USD | 1,575.7 | 1,576.3 | 1,551 | 1,563.4 | 1,563.4 | -11 (-0.70%) | 146,468 |
| 30 Oct 2019 | USD | 1,578.5 | 1,579.7 | 1,561.8 | 1,574.4 | 1,574.4 | -3.8 (-0.24%) | 95,812 |
| 29 Oct 2019 | USD | 1,575.6 | 1,582.9 | 1,568 | 1,578.2 | 1,578.2 | +3.3 (+0.21%) | 95,081 |
| 28 Oct 2019 | USD | 1,560.2 | 1,579.6 | 1,559.3 | 1,574.9 | 1,574.9 | +15.7 (+1.01%) | 105,413 |
| 25 Oct 2019 | USD | 1,551.5 | 1,564.9 | 1,547.6 | 1,559.2 | 1,559.2 | +6.8 (+0.44%) | 78,810 |
| 24 Oct 2019 | USD | 1,556 | 1,560.1 | 1,544.1 | 1,552.4 | 1,552.4 | -3.1 (-0.20%) | 82,434 |
| 23 Oct 2019 | USD | 1,550.8 | 1,557.3 | 1,545.2 | 1,555.5 | 1,555.5 | +3.8 (+0.24%) | 70,918 |
| 22 Oct 2019 | USD | 1,551.5 | 1,560.6 | 1,547.1 | 1,551.7 | 1,551.7 | +0.2 (+0.01%) | 0 |
| 21 Oct 2019 | USD | 1,534.7 | 1,559.9 | 1,534.2 | 1,551.5 | 1,551.5 | +13.9 (+0.90%) | 105,337 |
| 18 Oct 2019 | USD | 1,543.1 | 1,544.9 | 1,524.1 | 1,537.6 | 1,537.6 | -5.8 (-0.38%) | 104,513 |
| 17 Oct 2019 | USD | 1,525.6 | 1,545 | 1,521.1 | 1,543.4 | 1,543.4 | +18.6 (+1.22%) | 105,723 |
| 16 Oct 2019 | USD | 1,525.1 | 1,532.6 | 1,517.2 | 1,524.8 | 1,524.8 | -1.6 (-0.10%) | 91,695 |
| 15 Oct 2019 | USD | 1,506.8 | 1,531.4 | 1,506.8 | 1,526.4 | 1,526.4 | +19.8 (+1.31%) | 107,282 |
| 14 Oct 2019 | USD | 1,510.4 | 1,519.9 | 1,500.8 | 1,506.6 | 1,506.6 | -6.3 (-0.42%) | 80,812 |
| 11 Oct 2019 | USD | 1,493.5 | 1,530 | 1,489.3 | 1,512.9 | 1,512.9 | +23.2 (+1.56%) | 186,685 |
| 10 Oct 2019 | USD | 1,482.1 | 1,496.2 | 1,462.7 | 1,489.7 | 1,489.7 | +8.2 (+0.55%) | 134,969 |
