| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2018 | USD | 8,430 | 8,500 | 8,400 | 8,470 | 8,470 | -20 (-0.24%) | 155,400 |
| 9 Jan 2018 | USD | 8,550 | 8,560 | 8,460 | 8,490 | 8,490 | -60 (-0.70%) | 138,700 |
| 8 Jan 2018 | USD | 8,550 | 8,550 | 8,550 | 8,550 | 8,550 | 0.0 (0.0%) | 0 |
| 5 Jan 2018 | USD | 8,600 | 8,640 | 8,460 | 8,550 | 8,550 | +40 (+0.47%) | 191,300 |
| 4 Jan 2018 | USD | 8,460 | 8,510 | 8,390 | 8,510 | 8,510 | +230 (+2.78%) | 222,700 |
| 3 Jan 2018 | USD | 8,280 | 8,280 | 8,280 | 8,280 | 8,280 | 0.0 (0.0%) | 0 |
| 2 Jan 2018 | USD | 8,280 | 8,280 | 8,280 | 8,280 | 8,280 | 0.0 (0.0%) | 0 |
| 1 Jan 2018 | USD | 8,280 | 8,280 | 8,280 | 8,280 | 8,280 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 8,370 | 8,370 | 8,260 | 8,280 | 8,280 | -60 (-0.72%) | 81,600 |
| 28 Dec 2017 | USD | 8,470 | 8,480 | 8,270 | 8,340 | 8,340 | -120 (-1.42%) | 157,900 |
| 27 Dec 2017 | USD | 8,460 | 8,520 | 8,420 | 8,460 | 8,460 | 0.0 (0.0%) | 101,900 |
| 26 Dec 2017 | USD | 8,510 | 8,590 | 8,430 | 8,460 | 8,460 | +100 (+1.20%) | 144,700 |
| 25 Dec 2017 | USD | 8,310 | 8,400 | 8,300 | 8,360 | 8,360 | +20 (+0.24%) | 70,000 |
| 22 Dec 2017 | USD | 8,270 | 8,340 | 8,220 | 8,340 | 8,340 | +80 (+0.97%) | 135,300 |
| 21 Dec 2017 | USD | 8,160 | 8,260 | 8,120 | 8,260 | 8,260 | +100 (+1.23%) | 92,700 |
| 20 Dec 2017 | USD | 8,170 | 8,190 | 8,130 | 8,160 | 8,160 | -10 (-0.12%) | 92,100 |
| 19 Dec 2017 | USD | 8,270 | 8,300 | 8,120 | 8,170 | 8,170 | -10 (-0.12%) | 127,400 |
| 18 Dec 2017 | USD | 8,150 | 8,210 | 8,040 | 8,180 | 8,180 | +120 (+1.49%) | 146,900 |
| 15 Dec 2017 | USD | 8,100 | 8,130 | 7,960 | 8,060 | 8,060 | -10 (-0.12%) | 302,700 |
| 14 Dec 2017 | USD | 8,130 | 8,140 | 8,040 | 8,070 | 8,070 | -30 (-0.37%) | 174,200 |
| 13 Dec 2017 | USD | 8,080 | 8,140 | 8,070 | 8,100 | 8,100 | +40 (+0.50%) | 122,100 |
| 12 Dec 2017 | USD | 8,050 | 8,090 | 8,000 | 8,060 | 8,060 | -40 (-0.49%) | 100,200 |
| 11 Dec 2017 | USD | 8,000 | 8,100 | 7,900 | 8,100 | 8,100 | +200 (+2.53%) | 182,300 |
| 8 Dec 2017 | USD | 7,770 | 7,910 | 7,770 | 7,900 | 7,900 | +70 (+0.89%) | 234,800 |
| 7 Dec 2017 | USD | 7,780 | 7,900 | 7,780 | 7,830 | 7,830 | +90 (+1.16%) | 255,300 |
| 6 Dec 2017 | USD | 7,800 | 7,870 | 7,660 | 7,740 | 7,740 | -30 (-0.39%) | 251,200 |
| 5 Dec 2017 | USD | 7,790 | 7,800 | 7,690 | 7,770 | 7,770 | -20 (-0.26%) | 109,100 |
| 4 Dec 2017 | USD | 7,910 | 7,920 | 7,790 | 7,790 | 7,790 | -40 (-0.51%) | 170,100 |
| 1 Dec 2017 | USD | 7,900 | 7,930 | 7,770 | 7,830 | 7,830 | +40 (+0.51%) | 172,600 |
| 30 Nov 2017 | USD | 7,760 | 7,790 | 7,580 | 7,790 | 7,790 | +10 (+0.13%) | 334,500 |
