| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2018 | USD | 1,584.315 | 1,594.98 | 1,562.88 | 1,572.62 | 78.631 | +54.66 (+3.60%) | 133,900 |
| 27 Apr 2018 | USD | 1,631.13 | 1,663.57 | 1,517.96 | 1,517.96 | 75.898 | +57.79 (+3.96%) | 326,040 |
| 26 Apr 2018 | USD | 1,492 | 1,529.389 | 1,460.17 | 1,460.17 | 73.0085 | +0.08 (+0.01%) | 99,760 |
| 25 Apr 2018 | USD | 1,458.83 | 1,468.074 | 1,415.591 | 1,460.09 | 73.0045 | -57.77 (-3.81%) | 106,960 |
| 24 Apr 2018 | USD | 1,534.98 | 1,535.8 | 1,449.32 | 1,517.86 | 75.893 | -9.63 (-0.63%) | 875,040 |
| 23 Apr 2018 | USD | 1,548 | 1,548 | 1,518.25 | 1,527.49 | 76.3745 | -29.42 (-1.89%) | 78,040 |
| 20 Apr 2018 | USD | 1,554.93 | 1,560 | 1,527.598 | 1,556.91 | 77.8455 | +29.07 (+1.90%) | 109,000 |
| 19 Apr 2018 | USD | 1,544.475 | 1,568.27 | 1,527.84 | 1,527.84 | 76.392 | +24.01 (+1.60%) | 122,040 |
| 18 Apr 2018 | USD | 1,477.02 | 1,533.33 | 1,477.02 | 1,503.83 | 75.1915 | +62.33 (+4.32%) | 95,800 |
| 17 Apr 2018 | USD | 1,462.54 | 1,495.866 | 1,441.5 | 1,441.5 | 72.075 | +10.71 (+0.75%) | 66,120 |
| 16 Apr 2018 | USD | 1,445 | 1,446.52 | 1,428.398 | 1,430.79 | 71.5395 | -17.71 (-1.22%) | 66,700 |
| 13 Apr 2018 | USD | 1,450 | 1,458.674 | 1,440.5 | 1,448.5 | 72.425 | +21.45 (+1.50%) | 38,020 |
| 12 Apr 2018 | USD | 1,427.05 | 1,451.22 | 1,427.05 | 1,427.05 | 71.3525 | -9.17 (-0.64%) | 67,720 |
| 11 Apr 2018 | USD | 1,432.288 | 1,446.97 | 1,424.623 | 1,436.22 | 71.811 | +30.14 (+2.14%) | 89,700 |
| 10 Apr 2018 | USD | 1,431 | 1,432.27 | 1,406.08 | 1,406.08 | 70.304 | +0.85 (+0.06%) | 57,880 |
| 9 Apr 2018 | USD | 1,422.74 | 1,436.84 | 1,405.23 | 1,405.23 | 70.2615 | -46.52 (-3.20%) | 165,120 |
| 6 Apr 2018 | USD | 1,429.97 | 1,451.75 | 1,416.655 | 1,451.75 | 72.5875 | +41.18 (+2.92%) | 106,560 |
| 5 Apr 2018 | USD | 1,427.8 | 1,456.484 | 1,410.57 | 1,410.57 | 70.5285 | +18.52 (+1.33%) | 127,880 |
| 4 Apr 2018 | USD | 1,363.276 | 1,397 | 1,352.92 | 1,392.05 | 69.6025 | +20.06 (+1.46%) | 165,780 |
| 3 Apr 2018 | USD | 1,365.603 | 1,402.73 | 1,355.6 | 1,371.99 | 68.5995 | -59.43 (-4.15%) | 254,860 |
| 29 Mar 2018 | USD | 1,433 | 1,450 | 1,365.53 | 1,431.42 | 71.571 | -65.63 (-4.38%) | 333,980 |
| 28 Mar 2018 | USD | 1,442 | 1,497.05 | 1,386.666 | 1,497.05 | 74.8525 | -58.81 (-3.78%) | 592,300 |
| 27 Mar 2018 | USD | 1,573.47 | 1,575.87 | 1,529.49 | 1,555.86 | 77.793 | +60.3 (+4.03%) | 131,640 |
| 26 Mar 2018 | USD | 1,526.54 | 1,538.962 | 1,495.56 | 1,495.56 | 74.778 | -49.36 (-3.19%) | 159,720 |
| 23 Mar 2018 | USD | 1,520.697 | 1,547.362 | 1,500.243 | 1,544.92 | 77.246 | -36.94 (-2.34%) | 175,940 |
| 22 Mar 2018 | USD | 1,563.169 | 1,581.86 | 1,545 | 1,581.86 | 79.093 | -4.65 (-0.29%) | 143,180 |
| 21 Mar 2018 | USD | 1,586.45 | 1,589.3 | 1,564.56 | 1,586.51 | 79.3255 | +41.58 (+2.69%) | 140,740 |
| 20 Mar 2018 | USD | 1,550.34 | 1,580.27 | 1,544.93 | 1,544.93 | 77.2465 | -26.75 (-1.70%) | 141,480 |
| 19 Mar 2018 | USD | 1,555.75 | 1,571.68 | 1,526.3 | 1,571.68 | 78.584 | -10.64 (-0.67%) | 255,460 |
| 16 Mar 2018 | USD | 1,583.45 | 1,588.91 | 1,568.87 | 1,582.32 | 79.116 | -8.68 (-0.55%) | 90,800 |
