| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2018 | USD | 1,833 | 1,843 | 1,804.8 | 1,817.439 | 90.8719 | -30.477 (-1.65%) | 131,740 |
| 25 Jul 2018 | USD | 1,829.3 | 1,848.6 | 1,825.884 | 1,847.916 | 92.3958 | +35.446 (+1.96%) | 52,360 |
| 24 Jul 2018 | USD | 1,830.74 | 1,839.33 | 1,810.01 | 1,812.47 | 90.6235 | +11.865 (+0.66%) | 73,460 |
| 23 Jul 2018 | USD | 1,815 | 1,816.14 | 1,770.32 | 1,800.605 | 90.0302 | -18.395 (-1.01%) | 40,040 |
| 20 Jul 2018 | USD | 1,827 | 1,833.5 | 1,818 | 1,819 | 90.95 | -6.064 (-0.33%) | 101,820 |
| 19 Jul 2018 | USD | 1,829.325 | 1,839.38 | 1,817.119 | 1,825.064 | 91.2532 | -18.596 (-1.01%) | 124,340 |
| 18 Jul 2018 | USD | 1,848 | 1,857.378 | 1,832.77 | 1,843.66 | 92.183 | -3.239 (-0.18%) | 178,120 |
| 17 Jul 2018 | USD | 1,830.854 | 1,850.398 | 1,797.98 | 1,846.899 | 92.3449 | +7.12 (+0.39%) | 195,840 |
| 16 Jul 2018 | USD | 1,806.615 | 1,839.896 | 1,806.615 | 1,839.779 | 91.989 | +30.029 (+1.66%) | 204,840 |
| 13 Jul 2018 | USD | 1,804.25 | 1,815 | 1,796.1 | 1,809.75 | 90.4875 | +21.2 (+1.19%) | 92,600 |
| 12 Jul 2018 | USD | 1,764.5 | 1,796.77 | 1,762.78 | 1,788.55 | 89.4275 | +38.95 (+2.23%) | 149,920 |
| 11 Jul 2018 | USD | 1,729.167 | 1,752.74 | 1,729.167 | 1,749.6 | 87.48 | +9.015 (+0.52%) | 107,800 |
| 10 Jul 2018 | USD | 1,741.05 | 1,749.835 | 1,733 | 1,740.585 | 87.0293 | +11.885 (+0.69%) | 130,320 |
| 9 Jul 2018 | USD | 1,719.83 | 1,731.5 | 1,717.552 | 1,728.7 | 86.435 | +18.104 (+1.06%) | 155,780 |
| 6 Jul 2018 | USD | 1,697 | 1,715.01 | 1,695 | 1,710.596 | 85.5298 | +14.336 (+0.85%) | 65,600 |
| 5 Jul 2018 | USD | 1,705.11 | 1,709.823 | 1,683.05 | 1,696.26 | 84.813 | +1.513 (+0.09%) | 78,860 |
| 3 Jul 2018 | USD | 1,725 | 1,725 | 1,694.747 | 1,694.747 | 84.7374 | -4.253 (-0.25%) | 35,580 |
| 2 Jul 2018 | USD | 1,683.87 | 1,703 | 1,679 | 1,699 | 84.95 | -7.691 (-0.45%) | 319,600 |
| 29 Jun 2018 | USD | 1,716.11 | 1,723.099 | 1,697.33 | 1,706.691 | 85.3345 | +13.823 (+0.82%) | 80,420 |
| 28 Jun 2018 | USD | 1,672.897 | 1,697.408 | 1,661.77 | 1,692.868 | 84.6434 | +19.768 (+1.18%) | 154,580 |
| 27 Jun 2018 | USD | 1,675.42 | 1,711.332 | 1,669.264 | 1,673.1 | 83.655 | -22.01 (-1.30%) | 78,380 |
| 26 Jun 2018 | USD | 1,670.742 | 1,701.084 | 1,667.2 | 1,695.11 | 84.7555 | +34.62 (+2.08%) | 237,580 |
| 25 Jun 2018 | USD | 1,698.671 | 1,704.848 | 1,651.66 | 1,660.49 | 83.0245 | -65.591 (-3.80%) | 210,480 |
| 22 Jun 2018 | USD | 1,742.62 | 1,742.62 | 1,720.216 | 1,726.081 | 86.3041 | -11.459 (-0.66%) | 56,160 |
| 21 Jun 2018 | USD | 1,755.5 | 1,763 | 1,718.03 | 1,737.54 | 86.877 | -20.17 (-1.15%) | 112,420 |
| 20 Jun 2018 | USD | 1,734.78 | 1,762 | 1,734.78 | 1,757.71 | 87.8855 | +34.053 (+1.98%) | 107,700 |
| 19 Jun 2018 | USD | 1,723.79 | 1,724.89 | 1,701.735 | 1,723.657 | 86.1829 | +1.37 (+0.08%) | 91,420 |
| 18 Jun 2018 | USD | 1,710.036 | 1,726.743 | 1,703.035 | 1,722.287 | 86.1144 | +4.187 (+0.24%) | 107,380 |
| 15 Jun 2018 | USD | 1,718.4 | 1,720.222 | 1,709.017 | 1,718.1 | 85.905 | -1.83 (-0.11%) | 151,980 |
| 14 Jun 2018 | USD | 1,713.48 | 1,722 | 1,708.879 | 1,719.93 | 85.9965 | +10.93 (+0.64%) | 104,980 |
