| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2018 | USD | 5,670 | 5,740 | 5,640 | 5,740 | 5,740 | -90 (-1.54%) | 579,700 |
| 27 Mar 2018 | USD | 5,670 | 5,830 | 5,670 | 5,830 | 5,830 | +250 (+4.48%) | 729,000 |
| 26 Mar 2018 | USD | 5,420 | 5,600 | 5,420 | 5,580 | 5,580 | +70 (+1.27%) | 584,200 |
| 23 Mar 2018 | USD | 5,600 | 5,640 | 5,490 | 5,510 | 5,510 | -190 (-3.33%) | 680,900 |
| 22 Mar 2018 | USD | 5,710 | 5,730 | 5,680 | 5,700 | 5,700 | -70 (-1.21%) | 694,900 |
| 21 Mar 2018 | USD | 5,770 | 5,770 | 5,770 | 5,770 | 5,770 | 0.0 (0.0%) | 0 |
| 20 Mar 2018 | USD | 5,760 | 5,800 | 5,730 | 5,770 | 5,770 | 0.0 (0.0%) | 460,100 |
| 19 Mar 2018 | USD | 5,720 | 5,790 | 5,710 | 5,770 | 5,770 | +30 (+0.52%) | 452,300 |
| 16 Mar 2018 | USD | 5,870 | 5,870 | 5,740 | 5,740 | 5,740 | -110 (-1.88%) | 863,900 |
| 15 Mar 2018 | USD | 5,880 | 5,910 | 5,790 | 5,850 | 5,850 | -50 (-0.85%) | 444,800 |
| 14 Mar 2018 | USD | 5,870 | 5,950 | 5,840 | 5,900 | 5,900 | -10 (-0.17%) | 428,700 |
| 13 Mar 2018 | USD | 5,940 | 5,940 | 5,850 | 5,910 | 5,910 | -90 (-1.50%) | 610,400 |
| 12 Mar 2018 | USD | 5,980 | 6,010 | 5,930 | 6,000 | 6,000 | +170 (+2.92%) | 328,500 |
| 9 Mar 2018 | USD | 5,930 | 5,940 | 5,810 | 5,830 | 5,830 | -30 (-0.51%) | 613,200 |
| 8 Mar 2018 | USD | 5,970 | 5,980 | 5,830 | 5,860 | 5,860 | -40 (-0.68%) | 391,000 |
| 7 Mar 2018 | USD | 5,940 | 5,990 | 5,890 | 5,900 | 5,900 | -100 (-1.67%) | 497,300 |
| 6 Mar 2018 | USD | 6,010 | 6,070 | 5,990 | 6,000 | 6,000 | +80 (+1.35%) | 466,700 |
| 5 Mar 2018 | USD | 5,900 | 5,950 | 5,870 | 5,920 | 5,920 | -40 (-0.67%) | 488,200 |
| 2 Mar 2018 | USD | 6,000 | 6,030 | 5,930 | 5,960 | 5,960 | -180 (-2.93%) | 678,400 |
| 1 Mar 2018 | USD | 6,200 | 6,210 | 6,110 | 6,140 | 6,140 | -130 (-2.07%) | 395,300 |
| 28 Feb 2018 | USD | 6,360 | 6,400 | 6,260 | 6,270 | 6,270 | -130 (-2.03%) | 559,400 |
| 27 Feb 2018 | USD | 6,370 | 6,440 | 6,340 | 6,400 | 6,400 | +100 (+1.59%) | 506,900 |
| 26 Feb 2018 | USD | 6,290 | 6,330 | 6,260 | 6,300 | 6,300 | +60 (+0.96%) | 304,500 |
| 23 Feb 2018 | USD | 6,170 | 6,280 | 6,160 | 6,240 | 6,240 | +100 (+1.63%) | 412,600 |
| 22 Feb 2018 | USD | 6,130 | 6,180 | 6,080 | 6,140 | 6,140 | -50 (-0.81%) | 445,200 |
| 21 Feb 2018 | USD | 6,210 | 6,250 | 6,160 | 6,190 | 6,190 | +10 (+0.16%) | 458,100 |
| 20 Feb 2018 | USD | 6,200 | 6,210 | 6,110 | 6,180 | 6,180 | -20 (-0.32%) | 471,200 |
| 19 Feb 2018 | USD | 6,140 | 6,200 | 6,100 | 6,200 | 6,200 | +110 (+1.81%) | 314,900 |
| 16 Feb 2018 | USD | 6,090 | 6,160 | 6,070 | 6,090 | 6,090 | +50 (+0.83%) | 403,300 |
| 15 Feb 2018 | USD | 6,070 | 6,100 | 6,010 | 6,040 | 6,040 | -20 (-0.33%) | 611,500 |
