| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2018 | USD | 787.7 | 789.9 | 775 | 784.6 | 784.6 | -9 (-1.13%) | 53,865,000 |
| 19 Feb 2018 | USD | 783.5 | 794.8 | 782.4 | 793.6 | 793.6 | +17.1 (+2.20%) | 58,503,400 |
| 16 Feb 2018 | USD | 777.6 | 783.8 | 773.9 | 776.5 | 776.5 | +3.6 (+0.47%) | 49,933,600 |
| 15 Feb 2018 | USD | 775 | 782.5 | 772.3 | 772.9 | 772.9 | +13.8 (+1.82%) | 66,683,200 |
| 14 Feb 2018 | USD | 771.4 | 774 | 759 | 759.1 | 759.1 | -8.3 (-1.08%) | 68,891,900 |
| 13 Feb 2018 | USD | 789.4 | 789.8 | 765 | 767.4 | 767.4 | -11.4 (-1.46%) | 94,359,500 |
| 12 Feb 2018 | USD | 778.8 | 778.8 | 778.8 | 778.8 | 778.8 | 0.0 (0.0%) | 0 |
| 9 Feb 2018 | USD | 774 | 784.4 | 772.2 | 778.8 | 778.8 | -21.8 (-2.72%) | 91,861,600 |
| 8 Feb 2018 | USD | 799.6 | 804.9 | 788.1 | 800.6 | 800.6 | +8.6 (+1.09%) | 74,104,500 |
| 7 Feb 2018 | USD | 815 | 816.8 | 791.6 | 792 | 792 | +1.4 (+0.18%) | 109,807,100 |
| 6 Feb 2018 | USD | 780 | 790.9 | 770.2 | 790.6 | 790.6 | -30.3 (-3.69%) | 144,517,800 |
| 5 Feb 2018 | USD | 822 | 826.4 | 813.5 | 820.9 | 820.9 | -24.5 (-2.90%) | 105,771,100 |
| 2 Feb 2018 | USD | 858.8 | 861 | 837.7 | 845.4 | 845.4 | -11.6 (-1.35%) | 87,055,900 |
| 1 Feb 2018 | USD | 834.9 | 860.7 | 832.2 | 857 | 857 | +36.2 (+4.41%) | 107,660,900 |
| 31 Jan 2018 | USD | 830.1 | 840.3 | 820.8 | 820.8 | 820.8 | -18.3 (-2.18%) | 78,224,100 |
| 30 Jan 2018 | USD | 852.4 | 853.5 | 835.3 | 839.1 | 839.1 | -6.9 (-0.82%) | 64,132,100 |
| 29 Jan 2018 | USD | 835.9 | 851.6 | 831.1 | 846 | 846 | +5.1 (+0.61%) | 64,926,200 |
| 26 Jan 2018 | USD | 855.9 | 857.2 | 840.8 | 840.9 | 840.9 | -12.4 (-1.45%) | 69,823,300 |
| 25 Jan 2018 | USD | 857.1 | 863 | 850 | 853.3 | 853.3 | -14.8 (-1.70%) | 84,490,200 |
| 24 Jan 2018 | USD | 880.9 | 882.5 | 863 | 868.1 | 868.1 | -18.7 (-2.11%) | 78,301,600 |
| 23 Jan 2018 | USD | 879 | 886.9 | 872.1 | 886.8 | 886.8 | +7.9 (+0.90%) | 68,502,600 |
| 22 Jan 2018 | USD | 884.9 | 886.8 | 875.4 | 878.9 | 878.9 | -1.8 (-0.20%) | 45,863,100 |
| 19 Jan 2018 | USD | 882.4 | 886.3 | 877.5 | 880.7 | 880.7 | +7.4 (+0.85%) | 60,658,300 |
| 18 Jan 2018 | USD | 890.9 | 892 | 873.1 | 873.3 | 873.3 | -7.6 (-0.86%) | 82,881,400 |
| 17 Jan 2018 | USD | 880 | 885.7 | 873.3 | 880.9 | 880.9 | -8.4 (-0.94%) | 68,383,400 |
| 16 Jan 2018 | USD | 893 | 894.4 | 885.7 | 889.3 | 889.3 | +0.5 (+0.06%) | 57,019,700 |
| 15 Jan 2018 | USD | 884 | 893 | 879.6 | 888.8 | 888.8 | +15.7 (+1.80%) | 74,018,900 |
| 12 Jan 2018 | USD | 880.3 | 881.8 | 872 | 873.1 | 873.1 | -8.8 (-1.00%) | 70,705,300 |
| 11 Jan 2018 | USD | 880 | 883 | 872.5 | 881.9 | 881.9 | +5.1 (+0.58%) | 72,964,800 |
| 10 Jan 2018 | USD | 871 | 880.8 | 870.2 | 876.8 | 876.8 | +13.4 (+1.55%) | 79,009,900 |
