| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2018 | USD | 1,969.51 | 1,972.153 | 1,931.7 | 1,937.865 | 96.8932 | -23.134 (-1.18%) | 101,980 |
| 7 Sep 2018 | USD | 1,938.91 | 1,974.26 | 1,937.211 | 1,960.999 | 98.0499 | +6.206 (+0.32%) | 187,600 |
| 6 Sep 2018 | USD | 2,006.09 | 2,006.09 | 1,935.541 | 1,954.793 | 97.7396 | -47.301 (-2.36%) | 233,780 |
| 5 Sep 2018 | USD | 2,038.76 | 2,039.51 | 1,993.7 | 2,002.094 | 100.1047 | -38.006 (-1.86%) | 563,020 |
| 4 Sep 2018 | USD | 2,027.22 | 2,050.16 | 2,013.9 | 2,040.1 | 102.005 | +33.148 (+1.65%) | 176,180 |
| 31 Aug 2018 | USD | 2,003.281 | 2,022 | 2,003.281 | 2,006.952 | 100.3476 | -9.548 (-0.47%) | 104,780 |
| 30 Aug 2018 | USD | 2,018.08 | 2,025.161 | 1,987.72 | 2,016.5 | 100.825 | +21 (+1.05%) | 282,220 |
| 29 Aug 2018 | USD | 1,953.93 | 1,997 | 1,949.01 | 1,995.5 | 99.775 | +55.5 (+2.86%) | 230,180 |
| 28 Aug 2018 | USD | 1,938.5 | 1,940.52 | 1,930 | 1,940 | 97 | +31.45 (+1.65%) | 182,060 |
| 24 Aug 2018 | USD | 1,924.25 | 1,924.25 | 1,904.36 | 1,908.55 | 95.4275 | -2.82 (-0.15%) | 82,520 |
| 23 Aug 2018 | USD | 1,923.94 | 1,923.94 | 1,902.15 | 1,911.37 | 95.5685 | +12.5 (+0.66%) | 139,260 |
| 22 Aug 2018 | USD | 1,894.85 | 1,904 | 1,876.64 | 1,898.87 | 94.9435 | +7.62 (+0.40%) | 98,180 |
| 21 Aug 2018 | USD | 1,895.48 | 1,897.483 | 1,876.71 | 1,891.25 | 94.5625 | +9.86 (+0.52%) | 130,520 |
| 20 Aug 2018 | USD | 1,890.29 | 1,890.755 | 1,867.246 | 1,881.39 | 94.0695 | +8.52 (+0.45%) | 381,360 |
| 17 Aug 2018 | USD | 1,883.324 | 1,886.879 | 1,855.637 | 1,872.87 | 93.6435 | -19.13 (-1.01%) | 213,800 |
| 16 Aug 2018 | USD | 1,906.81 | 1,906.81 | 1,891.71 | 1,892 | 94.6 | +12.865 (+0.68%) | 197,260 |
| 15 Aug 2018 | USD | 1,925.07 | 1,925.07 | 1,870 | 1,879.135 | 93.9567 | -35.975 (-1.88%) | 137,160 |
| 14 Aug 2018 | USD | 1,919.5 | 1,920 | 1,900.99 | 1,915.11 | 95.7555 | +8.11 (+0.43%) | 130,860 |
| 13 Aug 2018 | USD | 1,898.5 | 1,925 | 1,897 | 1,907 | 95.35 | +19.399 (+1.03%) | 170,860 |
| 10 Aug 2018 | USD | 1,893.995 | 1,898 | 1,886.3 | 1,887.601 | 94.38 | -25.999 (-1.36%) | 84,140 |
| 9 Aug 2018 | USD | 1,884.01 | 1,914.3 | 1,877.51 | 1,913.6 | 95.68 | +30.31 (+1.61%) | 317,500 |
| 8 Aug 2018 | USD | 1,861.95 | 1,887.79 | 1,855.37 | 1,883.29 | 94.1645 | +16.32 (+0.87%) | 217,400 |
| 7 Aug 2018 | USD | 1,854.53 | 1,868.98 | 1,849.39 | 1,866.97 | 93.3485 | +26.98 (+1.47%) | 85,700 |
| 6 Aug 2018 | USD | 1,827.2 | 1,846 | 1,819.43 | 1,839.99 | 91.9995 | +12.9 (+0.71%) | 200,000 |
| 3 Aug 2018 | USD | 1,840 | 1,840.704 | 1,822 | 1,827.09 | 91.3545 | -1.623 (-0.09%) | 77,080 |
| 2 Aug 2018 | USD | 1,787.5 | 1,833 | 1,787.335 | 1,828.713 | 91.4356 | +49.713 (+2.79%) | 226,520 |
| 1 Aug 2018 | USD | 1,785.502 | 1,796 | 1,776.26 | 1,779 | 88.95 | +1.436 (+0.08%) | 178,640 |
| 31 Jul 2018 | USD | 1,787.96 | 1,800.15 | 1,739.32 | 1,777.564 | 88.8782 | -10.464 (-0.59%) | 294,000 |
| 30 Jul 2018 | USD | 1,825.395 | 1,828.95 | 1,767.53 | 1,788.028 | 89.4014 | -33.172 (-1.82%) | 171,660 |
| 27 Jul 2018 | USD | 1,882.051 | 1,888 | 1,806.564 | 1,821.2 | 91.06 | +3.761 (+0.21%) | 416,640 |
