| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2018 | USD | 1,703 | 1,713.75 | 1,702 | 1,709 | 85.45 | +13.177 (+0.78%) | 68,820 |
| 12 Jun 2018 | USD | 1,694.5 | 1,698.146 | 1,693 | 1,695.823 | 84.7912 | +5.613 (+0.33%) | 36,100 |
| 11 Jun 2018 | USD | 1,681.51 | 1,694.02 | 1,681.51 | 1,690.21 | 84.5105 | +4.86 (+0.29%) | 28,680 |
| 8 Jun 2018 | USD | 1,676.368 | 1,689.29 | 1,675 | 1,685.35 | 84.2675 | +1.35 (+0.08%) | 75,920 |
| 7 Jun 2018 | USD | 1,695.75 | 1,699 | 1,677 | 1,684 | 84.2 | -7.2 (-0.43%) | 114,940 |
| 6 Jun 2018 | USD | 1,702.3 | 1,713.989 | 1,686.73 | 1,691.2 | 84.56 | -2.8 (-0.17%) | 118,680 |
| 5 Jun 2018 | USD | 1,670.26 | 1,694 | 1,665.27 | 1,694 | 84.7 | +35 (+2.11%) | 133,780 |
| 4 Jun 2018 | USD | 1,641.54 | 1,659 | 1,641.54 | 1,659 | 82.95 | +15.64 (+0.95%) | 83,120 |
| 1 Jun 2018 | USD | 1,629.62 | 1,646.72 | 1,629.62 | 1,643.36 | 82.168 | +17.183 (+1.06%) | 54,040 |
| 31 May 2018 | USD | 1,624.89 | 1,634.94 | 1,622.492 | 1,626.177 | 81.3089 | +3.846 (+0.24%) | 158,740 |
| 30 May 2018 | USD | 1,616.2 | 1,625.27 | 1,613 | 1,622.331 | 81.1166 | +13.051 (+0.81%) | 165,680 |
| 29 May 2018 | USD | 1,601.947 | 1,621.23 | 1,600.9 | 1,609.28 | 80.464 | -1.454 (-0.09%) | 83,640 |
| 25 May 2018 | USD | 1,603 | 1,614 | 1,602.903 | 1,610.734 | 80.5367 | +5.598 (+0.35%) | 32,100 |
| 24 May 2018 | USD | 1,601.1 | 1,605.136 | 1,588.389 | 1,605.136 | 80.2568 | +14.136 (+0.89%) | 91,960 |
| 23 May 2018 | USD | 1,581.4 | 1,592 | 1,568.162 | 1,591 | 79.55 | +5.54 (+0.35%) | 879,940 |
| 22 May 2018 | USD | 1,589.89 | 1,589.89 | 1,575.794 | 1,585.46 | 79.273 | +11.09 (+0.70%) | 109,560 |
| 21 May 2018 | USD | 1,584.83 | 1,591.9 | 1,574.37 | 1,574.37 | 78.7185 | -7.39 (-0.47%) | 47,300 |
| 18 May 2018 | USD | 1,578.003 | 1,583.5 | 1,572.28 | 1,581.76 | 79.088 | -5.52 (-0.35%) | 238,720 |
| 17 May 2018 | USD | 1,587.021 | 1,594.32 | 1,575 | 1,587.28 | 79.364 | +11.16 (+0.71%) | 69,260 |
| 16 May 2018 | USD | 1,577.949 | 1,593.02 | 1,576.12 | 1,576.12 | 78.806 | -25.42 (-1.59%) | 57,560 |
| 15 May 2018 | USD | 1,601 | 1,601.54 | 1,565.642 | 1,601.54 | 80.077 | -1.37 (-0.09%) | 85,520 |
| 14 May 2018 | USD | 1,606.904 | 1,610.432 | 1,602.6 | 1,602.91 | 80.1455 | -6.17 (-0.38%) | 88,440 |
| 11 May 2018 | USD | 1,610 | 1,610 | 1,601.531 | 1,609.08 | 80.454 | +1.08 (+0.07%) | 68,420 |
| 10 May 2018 | USD | 1,608 | 1,614.6 | 1,604.312 | 1,608 | 80.4 | +15.61 (+0.98%) | 56,400 |
| 9 May 2018 | USD | 1,604.755 | 1,605.55 | 1,592.39 | 1,592.39 | 79.6195 | -7.75 (-0.48%) | 62,400 |
| 8 May 2018 | USD | 1,592.211 | 1,600.14 | 1,584.655 | 1,600.14 | 80.007 | +28.065 (+1.79%) | 67,580 |
| 4 May 2018 | USD | 1,552.815 | 1,582.85 | 1,552.815 | 1,572.075 | 78.6038 | +2.395 (+0.15%) | 57,160 |
| 3 May 2018 | USD | 1,573.923 | 1,573.923 | 1,547.287 | 1,569.68 | 78.484 | -12.58 (-0.80%) | 57,740 |
| 2 May 2018 | USD | 1,579.66 | 1,588.37 | 1,572.334 | 1,582.26 | 79.113 | +16.13 (+1.03%) | 98,240 |
| 1 May 2018 | USD | 1,562.13 | 1,577 | 1,554 | 1,566.13 | 78.3065 | -6.49 (-0.41%) | 43,280 |
