| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2019 | USD | 787 | 802.7 | 783.8 | 792.4 | 792.4 | +1.9 (+0.24%) | 6,631,900 |
| 7 Jan 2019 | USD | 795 | 800.4 | 786 | 790.5 | 790.5 | +27.8 (+3.64%) | 5,160,400 |
| 4 Jan 2019 | USD | 757.4 | 763.7 | 745.3 | 762.7 | 762.7 | -9.7 (-1.26%) | 9,021,800 |
| 3 Jan 2019 | USD | 772.4 | 772.4 | 772.4 | 772.4 | 772.4 | 0.0 (0.0%) | 0 |
| 2 Jan 2019 | USD | 772.4 | 772.4 | 772.4 | 772.4 | 772.4 | 0.0 (0.0%) | 0 |
| 1 Jan 2019 | USD | 772.4 | 772.4 | 772.4 | 772.4 | 772.4 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | USD | 772.4 | 772.4 | 772.4 | 772.4 | 772.4 | 0.0 (0.0%) | 0 |
| 28 Dec 2018 | USD | 758.1 | 780.5 | 757.3 | 772.4 | 772.4 | -0.5 (-0.06%) | 5,324,700 |
| 27 Dec 2018 | USD | 760 | 774.2 | 751 | 772.9 | 772.9 | +50.3 (+6.96%) | 7,022,600 |
| 26 Dec 2018 | USD | 719 | 734.1 | 709.7 | 722.6 | 722.6 | +11.5 (+1.62%) | 5,577,000 |
| 25 Dec 2018 | USD | 734.7 | 735.8 | 710.3 | 711.1 | 711.1 | -53.6 (-7.01%) | 8,327,700 |
| 21 Dec 2018 | USD | 778.2 | 785 | 753.7 | 764.7 | 764.7 | -15.3 (-1.96%) | 9,740,900 |
| 20 Dec 2018 | USD | 798 | 802.2 | 777.2 | 780 | 780 | -18.4 (-2.30%) | 6,200,900 |
| 19 Dec 2018 | USD | 811.3 | 811.4 | 797.1 | 798.4 | 798.4 | -16.4 (-2.01%) | 6,828,400 |
| 18 Dec 2018 | USD | 817.6 | 827.9 | 814 | 814.8 | 814.8 | -11 (-1.33%) | 5,751,500 |
| 17 Dec 2018 | USD | 825.7 | 837.1 | 823.5 | 825.8 | 825.8 | -4.2 (-0.51%) | 4,965,500 |
| 14 Dec 2018 | USD | 846.7 | 846.7 | 825.7 | 830 | 830 | -1.7 (-0.20%) | 10,634,000 |
| 13 Dec 2018 | USD | 828.1 | 836.1 | 821.2 | 831.7 | 831.7 | +14 (+1.71%) | 6,160,500 |
| 12 Dec 2018 | USD | 800.1 | 818.4 | 795.7 | 817.7 | 817.7 | +29.4 (+3.73%) | 7,827,900 |
| 11 Dec 2018 | USD | 801.2 | 803.7 | 786.6 | 788.3 | 788.3 | -19.2 (-2.38%) | 6,392,600 |
| 10 Dec 2018 | USD | 810.6 | 812.6 | 802.9 | 807.5 | 807.5 | -21.5 (-2.59%) | 6,646,100 |
| 7 Dec 2018 | USD | 827.5 | 834.6 | 823.7 | 829 | 829 | +4.3 (+0.52%) | 5,272,000 |
| 6 Dec 2018 | USD | 830.5 | 835.9 | 821.8 | 824.7 | 824.7 | -12.9 (-1.54%) | 7,109,400 |
| 5 Dec 2018 | USD | 829.5 | 843.4 | 825.6 | 837.6 | 837.6 | -7.2 (-0.85%) | 5,669,700 |
| 4 Dec 2018 | USD | 873.1 | 874.1 | 844.8 | 844.8 | 844.8 | -27.5 (-3.15%) | 8,208,100 |
| 3 Dec 2018 | USD | 864.1 | 875.7 | 862.5 | 872.3 | 872.3 | +24.8 (+2.93%) | 6,863,900 |
| 30 Nov 2018 | USD | 847.8 | 853.6 | 846.5 | 847.5 | 847.5 | -4.4 (-0.52%) | 8,617,000 |
| 29 Nov 2018 | USD | 850.2 | 858.8 | 847.5 | 851.9 | 851.9 | +5.2 (+0.61%) | 5,159,000 |
| 28 Nov 2018 | USD | 852 | 853.8 | 838.3 | 846.7 | 846.7 | -4.8 (-0.56%) | 6,439,500 |
| 27 Nov 2018 | USD | 854 | 857.1 | 840.4 | 851.5 | 851.5 | -0.5 (-0.06%) | 9,836,300 |
