| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2018 | USD | 1,595 | 1,595.67 | 1,579 | 1,591 | 79.55 | +2.82 (+0.18%) | 101,260 |
| 14 Mar 2018 | USD | 1,597.5 | 1,605.66 | 1,588.18 | 1,588.18 | 79.409 | -10.21 (-0.64%) | 104,340 |
| 13 Mar 2018 | USD | 1,617.54 | 1,617.54 | 1,578.63 | 1,598.39 | 79.9195 | +19.5 (+1.24%) | 239,920 |
| 12 Mar 2018 | USD | 1,592.6 | 1,605.2 | 1,578.89 | 1,578.89 | 78.9445 | +27.03 (+1.74%) | 154,680 |
| 9 Mar 2018 | USD | 1,552.951 | 1,572.495 | 1,551.86 | 1,551.86 | 77.593 | +6.86 (+0.44%) | 114,180 |
| 8 Mar 2018 | USD | 1,550 | 1,554.67 | 1,545 | 1,545 | 77.25 | +7.36 (+0.48%) | 82,180 |
| 7 Mar 2018 | USD | 1,537.64 | 1,541 | 1,522.28 | 1,537.64 | 76.882 | +14.03 (+0.92%) | 67,240 |
| 6 Mar 2018 | USD | 1,532 | 1,542 | 1,523.61 | 1,523.61 | 76.1805 | +23.36 (+1.56%) | 119,260 |
| 5 Mar 2018 | USD | 1,494 | 1,520.559 | 1,481.1 | 1,500.25 | 75.0125 | +6.8 (+0.46%) | 106,020 |
| 2 Mar 2018 | USD | 1,469.1 | 1,495.561 | 1,455.91 | 1,493.45 | 74.6725 | -19 (-1.26%) | 162,740 |
| 1 Mar 2018 | USD | 1,512.45 | 1,517.94 | 1,465.02 | 1,512.45 | 75.6225 | +0.47 (+0.03%) | 321,640 |
| 28 Feb 2018 | USD | 1,518.597 | 1,528.626 | 1,511.98 | 1,511.98 | 75.599 | -9.97 (-0.66%) | 139,420 |
| 27 Feb 2018 | USD | 1,525 | 1,526.19 | 1,507.54 | 1,521.95 | 76.0975 | +21.95 (+1.46%) | 153,200 |
| 26 Feb 2018 | USD | 1,511 | 1,522.81 | 1,500 | 1,500 | 75 | +14.66 (+0.99%) | 93,100 |
| 23 Feb 2018 | USD | 1,494.2 | 1,495 | 1,485.34 | 1,485.34 | 74.267 | +2.42 (+0.16%) | 68,400 |
| 22 Feb 2018 | USD | 1,482.92 | 1,501.2 | 1,476.533 | 1,482.92 | 74.146 | +14.57 (+0.99%) | 100,120 |
| 21 Feb 2018 | USD | 1,484.6 | 1,499.45 | 1,468.35 | 1,468.35 | 73.4175 | +19.66 (+1.36%) | 93,260 |
| 20 Feb 2018 | USD | 1,433.5 | 1,488.212 | 1,433.5 | 1,448.69 | 72.4345 | 0.0 (0.0%) | 114,060 |
| 19 Feb 2018 | USD | 1,448.69 | 1,448.69 | 1,448.69 | 1,448.69 | 72.4345 | -13.07 (-0.89%) | 0 |
| 16 Feb 2018 | USD | 1,468.44 | 1,468.44 | 1,447.478 | 1,461.76 | 73.088 | +10.71 (+0.74%) | 72,060 |
| 15 Feb 2018 | USD | 1,461.917 | 1,468 | 1,437 | 1,451.05 | 72.5525 | +36.54 (+2.58%) | 168,740 |
| 14 Feb 2018 | USD | 1,420 | 1,444.44 | 1,404.396 | 1,414.51 | 70.7255 | +28.28 (+2.04%) | 138,160 |
| 13 Feb 2018 | USD | 1,386.23 | 1,418.69 | 1,380.004 | 1,386.23 | 69.3115 | +46.63 (+3.48%) | 86,260 |
| 12 Feb 2018 | USD | 1,365 | 1,388.274 | 1,339.6 | 1,339.6 | 66.98 | -10.9 (-0.81%) | 89,680 |
| 9 Feb 2018 | USD | 1,357 | 1,381.11 | 1,270 | 1,350.5 | 67.525 | -66.28 (-4.68%) | 297,580 |
| 8 Feb 2018 | USD | 1,429.67 | 1,455.882 | 1,367.22 | 1,416.78 | 70.839 | -26.06 (-1.81%) | 108,700 |
| 7 Feb 2018 | USD | 1,450 | 1,459.83 | 1,421.75 | 1,442.84 | 72.142 | +52.84 (+3.80%) | 184,240 |
| 6 Feb 2018 | USD | 1,378 | 1,423.46 | 1,350.018 | 1,390 | 69.5 | -39.95 (-2.79%) | 228,620 |
| 5 Feb 2018 | USD | 1,458.12 | 1,458.807 | 1,388.26 | 1,429.95 | 71.4975 | +39.95 (+2.87%) | 247,720 |
| 2 Feb 2018 | USD | 1,470 | 1,497.825 | 1,390 | 1,390 | 69.5 | -47.82 (-3.33%) | 282,740 |
