| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2019 | USD | 4,160 | 4,285 | 4,125 | 4,255 | 4,255 | +90 (+2.16%) | 1,317,500 |
| 16 Jan 2019 | USD | 4,110 | 4,205 | 4,080 | 4,165 | 4,165 | +55 (+1.34%) | 1,113,400 |
| 15 Jan 2019 | USD | 4,055 | 4,125 | 4,030 | 4,110 | 4,110 | +60 (+1.48%) | 822,400 |
| 14 Jan 2019 | USD | 4,050 | 4,050 | 4,050 | 4,050 | 4,050 | 0.0 (0.0%) | 0 |
| 11 Jan 2019 | USD | 4,020 | 4,060 | 3,945 | 4,050 | 4,050 | +45 (+1.12%) | 868,400 |
| 10 Jan 2019 | USD | 3,955 | 4,050 | 3,935 | 4,005 | 4,005 | -5 (-0.12%) | 939,200 |
| 9 Jan 2019 | USD | 3,965 | 4,050 | 3,960 | 4,010 | 4,010 | +85 (+2.17%) | 939,000 |
| 8 Jan 2019 | USD | 3,930 | 3,955 | 3,870 | 3,925 | 3,925 | +10 (+0.26%) | 704,900 |
| 7 Jan 2019 | USD | 3,890 | 3,960 | 3,875 | 3,915 | 3,915 | +145 (+3.85%) | 596,300 |
| 4 Jan 2019 | USD | 3,700 | 3,775 | 3,645 | 3,770 | 3,770 | -50 (-1.31%) | 863,000 |
| 3 Jan 2019 | USD | 3,820 | 3,820 | 3,820 | 3,820 | 3,820 | 0.0 (0.0%) | 0 |
| 2 Jan 2019 | USD | 3,820 | 3,820 | 3,820 | 3,820 | 3,820 | 0.0 (0.0%) | 0 |
| 1 Jan 2019 | USD | 3,820 | 3,820 | 3,820 | 3,820 | 3,820 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | USD | 3,820 | 3,820 | 3,820 | 3,820 | 3,820 | 0.0 (0.0%) | 0 |
| 28 Dec 2018 | USD | 3,755 | 3,930 | 3,735 | 3,820 | 3,820 | -5 (-0.13%) | 843,500 |
| 27 Dec 2018 | USD | 3,840 | 3,855 | 3,790 | 3,825 | 3,825 | +195 (+5.37%) | 891,300 |
| 26 Dec 2018 | USD | 3,615 | 3,655 | 3,575 | 3,630 | 3,630 | +65 (+1.82%) | 597,000 |
| 25 Dec 2018 | USD | 3,665 | 3,665 | 3,550 | 3,565 | 3,565 | -170 (-4.55%) | 817,300 |
| 21 Dec 2018 | USD | 3,800 | 3,800 | 3,695 | 3,735 | 3,735 | -115 (-2.99%) | 1,083,200 |
| 20 Dec 2018 | USD | 3,915 | 3,935 | 3,835 | 3,850 | 3,850 | -130 (-3.27%) | 923,300 |
| 19 Dec 2018 | USD | 3,955 | 3,995 | 3,915 | 3,980 | 3,980 | -10 (-0.25%) | 626,100 |
| 18 Dec 2018 | USD | 3,940 | 4,020 | 3,930 | 3,990 | 3,990 | 0.0 (0.0%) | 710,200 |
| 17 Dec 2018 | USD | 4,000 | 4,045 | 3,985 | 3,990 | 3,990 | -20 (-0.50%) | 463,000 |
| 14 Dec 2018 | USD | 4,040 | 4,080 | 3,985 | 4,010 | 4,010 | -40 (-0.99%) | 782,400 |
| 13 Dec 2018 | USD | 4,050 | 4,065 | 4,000 | 4,050 | 4,050 | -70 (-1.70%) | 1,197,400 |
| 12 Dec 2018 | USD | 4,085 | 4,180 | 4,070 | 4,120 | 4,120 | +70 (+1.73%) | 920,900 |
| 11 Dec 2018 | USD | 4,160 | 4,160 | 4,040 | 4,050 | 4,050 | -135 (-3.23%) | 753,300 |
| 10 Dec 2018 | USD | 4,180 | 4,205 | 4,145 | 4,185 | 4,185 | -85 (-1.99%) | 586,500 |
| 7 Dec 2018 | USD | 4,380 | 4,385 | 4,265 | 4,270 | 4,270 | -80 (-1.84%) | 852,000 |
| 6 Dec 2018 | USD | 4,350 | 4,385 | 4,315 | 4,350 | 4,350 | -85 (-1.92%) | 678,300 |
