| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2020 | USD | 1,117.5 | 1,127.5 | 1,108.5 | 1,112 | 1,112 | -8 (-0.71%) | 1,428,407 |
| 13 Jan 2020 | USD | 1,111.5 | 1,134.5 | 1,111 | 1,120 | 1,120 | -19 (-1.67%) | 1,146,385 |
| 10 Jan 2020 | USD | 1,166.5 | 1,166.5 | 1,138 | 1,139 | 1,139 | -18.5 (-1.60%) | 932,220 |
| 9 Jan 2020 | USD | 1,161 | 1,167 | 1,152.25 | 1,157.5 | 1,157.5 | +9 (+0.78%) | 1,194,640 |
| 8 Jan 2020 | USD | 1,139.5 | 1,150.5 | 1,130 | 1,148.5 | 1,148.5 | -2.5 (-0.22%) | 948,391 |
| 7 Jan 2020 | USD | 1,155 | 1,159 | 1,143 | 1,151 | 1,151 | +4 (+0.35%) | 933,825 |
| 6 Jan 2020 | USD | 1,139 | 1,154.1412 | 1,135.5 | 1,147 | 1,147 | -20 (-1.71%) | 1,344,903 |
| 3 Jan 2020 | USD | 1,172.5 | 1,173.5 | 1,155 | 1,167 | 1,167 | -12 (-1.02%) | 669,899 |
| 2 Jan 2020 | USD | 1,172 | 1,187.5 | 1,172 | 1,179 | 1,179 | +14.5 (+1.25%) | 768,982 |
| 31 Dec 2019 | USD | 1,161 | 1,171 | 1,156.5 | 1,164.5 | 1,164.5 | +1 (+0.09%) | 300,166 |
| 30 Dec 2019 | USD | 1,167 | 1,184 | 1,163.5 | 1,163.5 | 1,163.5 | -14 (-1.19%) | 930,313 |
| 27 Dec 2019 | USD | 1,185 | 1,185 | 1,172 | 1,177.5 | 1,177.5 | +1 (+0.08%) | 835,350 |
| 26 Dec 2019 | USD | 1,176.5 | 1,176.5 | 1,176.5 | 1,176.5 | 1,176.5 | 0.0 (0.0%) | 0 |
| 25 Dec 2019 | USD | 1,176.5 | 1,176.5 | 1,176.5 | 1,176.5 | 1,176.5 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 1,179 | 1,182 | 1,172.8075 | 1,176.5 | 1,176.5 | +0.5 (+0.04%) | 253,169 |
| 23 Dec 2019 | USD | 1,166 | 1,182 | 1,161 | 1,176 | 1,176 | +9.5 (+0.81%) | 823,656 |
| 20 Dec 2019 | USD | 1,180 | 1,180.5 | 1,166.5 | 1,166.5 | 1,166.5 | -9.5 (-0.81%) | 1,997,043 |
| 19 Dec 2019 | USD | 1,179.5 | 1,186 | 1,169.5 | 1,176 | 1,176 | -4 (-0.34%) | 1,261,600 |
| 18 Dec 2019 | USD | 1,185.5 | 1,190 | 1,167.5 | 1,180 | 1,180 | -9.5 (-0.80%) | 1,182,968 |
| 17 Dec 2019 | USD | 1,174 | 1,191.5 | 1,171.5 | 1,189.5 | 1,189.5 | -10 (-0.83%) | 2,670,765 |
| 16 Dec 2019 | USD | 1,160 | 1,205 | 1,147 | 1,199.5 | 1,199.5 | +51 (+4.44%) | 2,302,176 |
| 13 Dec 2019 | USD | 1,180 | 1,187.5 | 1,147 | 1,148.5 | 1,148.5 | +29 (+2.59%) | 3,682,798 |
| 12 Dec 2019 | USD | 1,095 | 1,122.5 | 1,089.5 | 1,119.5 | 1,119.5 | +27 (+2.47%) | 1,404,796 |
| 11 Dec 2019 | USD | 1,103 | 1,103 | 1,077.5 | 1,092.5 | 1,092.5 | -7.5 (-0.68%) | 1,011,612 |
| 10 Dec 2019 | USD | 1,110.5 | 1,110.5 | 1,078 | 1,100 | 1,100 | +7 (+0.64%) | 1,456,624 |
| 9 Dec 2019 | USD | 1,074.5 | 1,093 | 1,074.5 | 1,093 | 1,093 | +8 (+0.74%) | 972,278 |
| 6 Dec 2019 | USD | 1,074.5 | 1,085 | 1,070.7362 | 1,085 | 1,085 | +16.5 (+1.54%) | 831,593 |
| 5 Dec 2019 | USD | 1,072 | 1,078.5 | 1,064.5 | 1,068.5 | 1,068.5 | +1.5 (+0.14%) | 1,097,813 |
| 4 Dec 2019 | USD | 1,052.5 | 1,069.5 | 1,051 | 1,067 | 1,067 | +12 (+1.14%) | 1,126,069 |
| 3 Dec 2019 | USD | 1,077 | 1,081.5 | 1,049.5 | 1,055 | 1,055 | -20 (-1.86%) | 2,539,707 |
