| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2018 | USD | 9,610 | 9,680 | 9,490 | 9,630 | 9,630 | +320 (+3.44%) | 333,800 |
| 11 Dec 2018 | USD | 9,160 | 9,320 | 9,150 | 9,310 | 9,310 | +150 (+1.64%) | 304,400 |
| 10 Dec 2018 | USD | 9,230 | 9,300 | 9,070 | 9,160 | 9,160 | -300 (-3.17%) | 202,300 |
| 7 Dec 2018 | USD | 9,440 | 9,500 | 9,330 | 9,460 | 9,460 | +110 (+1.18%) | 232,500 |
| 6 Dec 2018 | USD | 9,540 | 9,630 | 9,260 | 9,350 | 9,350 | -330 (-3.41%) | 215,500 |
| 5 Dec 2018 | USD | 9,610 | 9,780 | 9,540 | 9,680 | 9,680 | -80 (-0.82%) | 236,300 |
| 4 Dec 2018 | USD | 10,000 | 10,100 | 9,740 | 9,760 | 9,760 | -280 (-2.79%) | 248,300 |
| 3 Dec 2018 | USD | 9,960 | 10,150 | 9,960 | 10,040 | 10,040 | +230 (+2.34%) | 264,900 |
| 30 Nov 2018 | USD | 9,810 | 9,930 | 9,750 | 9,810 | 9,810 | +40 (+0.41%) | 365,100 |
| 29 Nov 2018 | USD | 9,800 | 9,880 | 9,720 | 9,770 | 9,770 | +50 (+0.51%) | 211,900 |
| 28 Nov 2018 | USD | 9,570 | 9,760 | 9,560 | 9,720 | 9,720 | +240 (+2.53%) | 223,500 |
| 27 Nov 2018 | USD | 9,550 | 9,580 | 9,450 | 9,480 | 9,480 | 0.0 (0.0%) | 207,200 |
| 26 Nov 2018 | USD | 9,480 | 9,550 | 9,340 | 9,480 | 9,480 | -10 (-0.11%) | 226,300 |
| 23 Nov 2018 | USD | 9,490 | 9,490 | 9,490 | 9,490 | 9,490 | 0.0 (0.0%) | 0 |
| 22 Nov 2018 | USD | 9,290 | 9,510 | 9,260 | 9,490 | 9,490 | +270 (+2.93%) | 177,500 |
| 21 Nov 2018 | USD | 9,200 | 9,320 | 9,160 | 9,220 | 9,220 | -210 (-2.23%) | 292,700 |
| 20 Nov 2018 | USD | 9,600 | 9,610 | 9,390 | 9,430 | 9,430 | -360 (-3.68%) | 192,800 |
| 19 Nov 2018 | USD | 9,620 | 9,800 | 9,620 | 9,790 | 9,790 | +300 (+3.16%) | 207,000 |
| 16 Nov 2018 | USD | 9,650 | 9,660 | 9,420 | 9,490 | 9,490 | -170 (-1.76%) | 224,700 |
| 15 Nov 2018 | USD | 9,560 | 9,690 | 9,510 | 9,660 | 9,660 | +100 (+1.05%) | 206,500 |
| 14 Nov 2018 | USD | 9,660 | 9,740 | 9,520 | 9,560 | 9,560 | -90 (-0.93%) | 227,400 |
| 13 Nov 2018 | USD | 9,470 | 9,660 | 9,270 | 9,650 | 9,650 | -160 (-1.63%) | 373,400 |
| 12 Nov 2018 | USD | 9,780 | 9,840 | 9,730 | 9,810 | 9,810 | -50 (-0.51%) | 243,800 |
| 9 Nov 2018 | USD | 10,060 | 10,100 | 9,810 | 9,860 | 9,860 | -200 (-1.99%) | 263,300 |
| 8 Nov 2018 | USD | 10,270 | 10,270 | 10,000 | 10,060 | 10,060 | -110 (-1.08%) | 313,800 |
| 7 Nov 2018 | USD | 10,020 | 10,240 | 10,000 | 10,170 | 10,170 | +190 (+1.90%) | 268,300 |
| 6 Nov 2018 | USD | 10,130 | 10,180 | 9,970 | 9,980 | 9,980 | -120 (-1.19%) | 226,300 |
| 5 Nov 2018 | USD | 10,300 | 10,320 | 10,050 | 10,100 | 10,100 | -280 (-2.70%) | 301,100 |
| 2 Nov 2018 | USD | 10,550 | 10,730 | 10,350 | 10,380 | 10,380 | -50 (-0.48%) | 537,200 |
| 1 Nov 2018 | USD | 10,430 | 10,640 | 10,330 | 10,430 | 10,430 | +150 (+1.46%) | 899,900 |
