| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | USD | 4,439.65 | 4,451.22 | 4,377.09 | 4,377.09 | 4,377.09 | -62.56 (-1.41%) | 1,124,298 |
| 8 Dec 2019 | USD | 4,417.92 | 4,448.18 | 4,382.38 | 4,439.65 | 4,439.65 | +21.73 (+0.49%) | 469,686 |
| 6 Dec 2019 | USD | 4,417.92 | 4,417.92 | 4,417.92 | 4,417.92 | 4,417.92 | 0.0 (0.0%) | 0 |
| 5 Dec 2019 | USD | 4,397.81 | 4,417.92 | 4,369.99 | 4,417.92 | 4,417.92 | +20.11 (+0.46%) | 420,678 |
| 4 Dec 2019 | USD | 4,441.08 | 4,441.08 | 4,365.32 | 4,397.81 | 4,397.81 | -43.27 (-0.97%) | 556,073 |
| 3 Dec 2019 | USD | 4,334.44 | 4,454.08 | 4,334.44 | 4,441.08 | 4,441.08 | +106.64 (+2.46%) | 1,018,782 |
| 2 Dec 2019 | USD | 4,395.38 | 4,395.38 | 4,326.73 | 4,334.44 | 4,334.44 | -61.75 (-1.40%) | 674,995 |
| 1 Dec 2019 | USD | 4,395.38 | 4,396.19 | 4,356.79 | 4,396.19 | 4,396.19 | +0.81 (+0.02%) | 178,618 |
| 29 Nov 2019 | USD | 4,395.38 | 4,395.38 | 4,395.38 | 4,395.38 | 4,395.38 | 0.0 (0.0%) | 0 |
| 28 Nov 2019 | USD | 4,379.14 | 4,433.17 | 4,308.86 | 4,395.38 | 4,395.38 | +16.24 (+0.37%) | 1,210,038 |
| 27 Nov 2019 | USD | 4,423.02 | 4,458.56 | 4,370.61 | 4,379.14 | 4,379.14 | -43.88 (-0.99%) | 591,096 |
| 26 Nov 2019 | USD | 4,445.55 | 4,497.96 | 4,403.72 | 4,423.02 | 4,423.02 | -22.53 (-0.51%) | 4,233,403 |
| 25 Nov 2019 | USD | 4,478.86 | 4,515.21 | 4,445.55 | 4,445.55 | 4,445.55 | -33.31 (-0.74%) | 943,205 |
| 24 Nov 2019 | USD | 4,487.39 | 4,487.39 | 4,478.05 | 4,478.86 | 4,478.86 | -8.53 (-0.19%) | 223,746 |
| 22 Nov 2019 | USD | 4,487.39 | 4,487.39 | 4,487.39 | 4,487.39 | 4,487.39 | 0.0 (0.0%) | 0 |
| 21 Nov 2019 | USD | 4,506.68 | 4,506.68 | 4,482.72 | 4,487.39 | 4,487.39 | -30.06 (-0.67%) | 516,829 |
| 20 Nov 2019 | USD | 4,514.4 | 4,517.45 | 4,491.25 | 4,517.45 | 4,517.45 | +3.05 (+0.07%) | 446,865 |
| 19 Nov 2019 | USD | 4,471.76 | 4,514.4 | 4,471.76 | 4,514.4 | 4,514.4 | +46.5 (+1.04%) | 730,711 |
| 18 Nov 2019 | USD | 4,488.62 | 4,498.77 | 4,467.9 | 4,467.9 | 4,467.9 | -20.72 (-0.46%) | 783,498 |
| 17 Nov 2019 | USD | 4,515.83 | 4,515.83 | 4,468.71 | 4,488.62 | 4,488.62 | -28.83 (-0.64%) | 528,710 |
| 15 Nov 2019 | USD | 4,517.45 | 4,517.45 | 4,517.45 | 4,517.45 | 4,517.45 | 0.0 (0.0%) | 0 |
| 14 Nov 2019 | USD | 4,505.06 | 4,517.45 | 4,471.76 | 4,517.45 | 4,517.45 | +12.39 (+0.28%) | 1,099,700 |
| 13 Nov 2019 | USD | 4,495.11 | 4,505.06 | 4,457.94 | 4,505.06 | 4,505.06 | +9.95 (+0.22%) | 700,854 |
| 12 Nov 2019 | USD | 4,460.37 | 4,498.97 | 4,449.6 | 4,495.11 | 4,495.11 | +34.74 (+0.78%) | 1,848,345 |
| 11 Nov 2019 | USD | 4,462.61 | 4,462.61 | 4,446.36 | 4,460.37 | 4,460.37 | -16.87 (-0.38%) | 602,353 |
| 10 Nov 2019 | USD | 4,510.97 | 4,516.64 | 4,437.02 | 4,477.24 | 4,477.24 | -33.73 (-0.75%) | 613,586 |
| 8 Nov 2019 | USD | 4,510.97 | 4,510.97 | 4,510.97 | 4,510.97 | 4,510.97 | 0.0 (0.0%) | 0 |
| 7 Nov 2019 | USD | 4,508.54 | 4,510.97 | 4,494.72 | 4,510.97 | 4,510.97 | +2.43 (+0.05%) | 569,128 |
| 6 Nov 2019 | USD | 4,517.07 | 4,517.07 | 4,489.24 | 4,508.54 | 4,508.54 | -8.53 (-0.19%) | 483,975 |
| 5 Nov 2019 | USD | 4,471.37 | 4,517.07 | 4,420.39 | 4,517.07 | 4,517.07 | +45.7 (+1.02%) | 1,056,512 |
