| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2018 | USD | 5,270 | 5,270 | 5,160 | 5,240 | 5,240 | -50 (-0.95%) | 781,400 |
| 19 Jun 2018 | USD | 5,360 | 5,410 | 5,290 | 5,290 | 5,290 | -90 (-1.67%) | 615,400 |
| 18 Jun 2018 | USD | 5,510 | 5,520 | 5,350 | 5,380 | 5,380 | -210 (-3.76%) | 644,200 |
| 15 Jun 2018 | USD | 5,630 | 5,630 | 5,520 | 5,590 | 5,590 | +20 (+0.36%) | 770,200 |
| 14 Jun 2018 | USD | 5,620 | 5,630 | 5,570 | 5,570 | 5,570 | -80 (-1.42%) | 481,400 |
| 13 Jun 2018 | USD | 5,580 | 5,670 | 5,580 | 5,650 | 5,650 | +60 (+1.07%) | 328,800 |
| 12 Jun 2018 | USD | 5,650 | 5,660 | 5,570 | 5,590 | 5,590 | -10 (-0.18%) | 445,600 |
| 11 Jun 2018 | USD | 5,640 | 5,660 | 5,580 | 5,600 | 5,600 | -70 (-1.23%) | 376,300 |
| 8 Jun 2018 | USD | 5,730 | 5,730 | 5,650 | 5,670 | 5,670 | -40 (-0.70%) | 619,800 |
| 7 Jun 2018 | USD | 5,710 | 5,720 | 5,680 | 5,710 | 5,710 | +40 (+0.71%) | 367,600 |
| 6 Jun 2018 | USD | 5,580 | 5,690 | 5,560 | 5,670 | 5,670 | +30 (+0.53%) | 530,200 |
| 5 Jun 2018 | USD | 5,740 | 5,760 | 5,600 | 5,640 | 5,640 | -70 (-1.23%) | 568,400 |
| 4 Jun 2018 | USD | 5,560 | 5,740 | 5,540 | 5,710 | 5,710 | +250 (+4.58%) | 898,800 |
| 1 Jun 2018 | USD | 5,390 | 5,500 | 5,320 | 5,460 | 5,460 | -20 (-0.36%) | 770,700 |
| 31 May 2018 | USD | 5,450 | 5,490 | 5,400 | 5,480 | 5,480 | +50 (+0.92%) | 1,884,300 |
| 30 May 2018 | USD | 5,440 | 5,500 | 5,400 | 5,430 | 5,430 | -50 (-0.91%) | 714,600 |
| 29 May 2018 | USD | 5,520 | 5,530 | 5,460 | 5,480 | 5,480 | -80 (-1.44%) | 503,700 |
| 28 May 2018 | USD | 5,610 | 5,660 | 5,530 | 5,560 | 5,560 | -50 (-0.89%) | 399,000 |
| 25 May 2018 | USD | 5,650 | 5,730 | 5,600 | 5,610 | 5,610 | -60 (-1.06%) | 521,800 |
| 24 May 2018 | USD | 5,840 | 5,870 | 5,640 | 5,670 | 5,670 | -290 (-4.87%) | 974,000 |
| 23 May 2018 | USD | 5,970 | 6,010 | 5,930 | 5,960 | 5,960 | -40 (-0.67%) | 515,000 |
| 22 May 2018 | USD | 5,990 | 6,020 | 5,960 | 6,000 | 6,000 | 0.0 (0.0%) | 358,200 |
| 21 May 2018 | USD | 5,930 | 6,030 | 5,920 | 6,000 | 6,000 | -10 (-0.17%) | 422,900 |
| 18 May 2018 | USD | 5,980 | 6,030 | 5,940 | 6,010 | 6,010 | +80 (+1.35%) | 429,500 |
| 17 May 2018 | USD | 5,950 | 5,960 | 5,900 | 5,930 | 5,930 | +10 (+0.17%) | 351,200 |
| 16 May 2018 | USD | 5,970 | 6,000 | 5,900 | 5,920 | 5,920 | -50 (-0.84%) | 460,000 |
| 15 May 2018 | USD | 5,920 | 6,000 | 5,910 | 5,970 | 5,970 | +50 (+0.84%) | 470,700 |
| 14 May 2018 | USD | 5,940 | 5,950 | 5,850 | 5,920 | 5,920 | -110 (-1.82%) | 659,700 |
| 11 May 2018 | USD | 5,960 | 6,070 | 5,960 | 6,030 | 6,030 | +70 (+1.17%) | 412,800 |
| 10 May 2018 | USD | 5,930 | 5,960 | 5,890 | 5,960 | 5,960 | +50 (+0.85%) | 420,200 |
