| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2017 | USD | 206,100 | 207,200 | 205,700 | 207,200 | 207,200 | +1,200 (+0.58%) | 4,120 |
| 26 Dec 2017 | USD | 205,800 | 206,500 | 205,000 | 206,000 | 206,000 | 0.0 (0.0%) | 3,173 |
| 25 Dec 2017 | USD | 204,300 | 206,800 | 204,300 | 206,000 | 206,000 | +1,100 (+0.54%) | 3,586 |
| 22 Dec 2017 | USD | 205,000 | 205,400 | 204,200 | 204,900 | 204,900 | +1,100 (+0.54%) | 4,348 |
| 21 Dec 2017 | USD | 204,600 | 204,900 | 202,500 | 203,800 | 203,800 | -1,300 (-0.63%) | 7,475 |
| 20 Dec 2017 | USD | 203,800 | 205,800 | 202,800 | 205,100 | 205,100 | +2,700 (+1.33%) | 9,160 |
| 19 Dec 2017 | USD | 202,800 | 203,100 | 201,300 | 202,400 | 202,400 | -1,200 (-0.59%) | 8,500 |
| 18 Dec 2017 | USD | 205,200 | 205,700 | 202,400 | 203,600 | 203,600 | -1,400 (-0.68%) | 5,922 |
| 15 Dec 2017 | USD | 206,000 | 207,200 | 203,700 | 205,000 | 205,000 | -2,200 (-1.06%) | 12,724 |
| 14 Dec 2017 | USD | 206,000 | 208,200 | 205,900 | 207,200 | 207,200 | +300 (+0.14%) | 8,308 |
| 13 Dec 2017 | USD | 206,000 | 207,500 | 205,600 | 206,900 | 206,900 | +1,800 (+0.88%) | 7,961 |
| 12 Dec 2017 | USD | 204,500 | 205,700 | 204,000 | 205,100 | 205,100 | +600 (+0.29%) | 7,489 |
| 11 Dec 2017 | USD | 201,800 | 204,800 | 201,200 | 204,500 | 204,500 | +1,600 (+0.79%) | 6,097 |
| 8 Dec 2017 | USD | 205,900 | 206,300 | 202,900 | 202,900 | 202,900 | -2,300 (-1.12%) | 11,253 |
| 7 Dec 2017 | USD | 206,600 | 207,300 | 205,200 | 205,200 | 205,200 | -1,500 (-0.73%) | 9,372 |
| 6 Dec 2017 | USD | 202,400 | 206,700 | 201,700 | 206,700 | 206,700 | +5,000 (+2.48%) | 15,493 |
| 5 Dec 2017 | USD | 200,800 | 202,500 | 200,600 | 201,700 | 201,700 | +300 (+0.15%) | 6,503 |
| 4 Dec 2017 | USD | 200,700 | 202,500 | 200,200 | 201,400 | 201,400 | +600 (+0.30%) | 8,669 |
| 1 Dec 2017 | USD | 200,600 | 201,600 | 199,300 | 200,800 | 200,800 | +1,500 (+0.75%) | 10,074 |
| 30 Nov 2017 | USD | 202,400 | 202,800 | 198,800 | 199,300 | 199,300 | -3,300 (-1.63%) | 19,814 |
| 29 Nov 2017 | USD | 202,800 | 203,200 | 201,100 | 202,600 | 202,600 | -200 (-0.10%) | 11,818 |
| 28 Nov 2017 | USD | 200,100 | 203,400 | 200,100 | 202,800 | 202,800 | +1,400 (+0.70%) | 12,273 |
| 27 Nov 2017 | USD | 201,100 | 202,700 | 200,000 | 201,400 | 201,400 | -600 (-0.30%) | 9,220 |
| 24 Nov 2017 | USD | 203,000 | 203,200 | 201,100 | 202,000 | 202,000 | -1,100 (-0.54%) | 6,838 |
| 23 Nov 2017 | USD | 203,100 | 203,100 | 203,100 | 203,100 | 203,100 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 203,700 | 203,800 | 202,800 | 203,100 | 203,100 | +300 (+0.15%) | 12,800 |
| 21 Nov 2017 | USD | 200,200 | 204,100 | 200,000 | 202,800 | 202,800 | +2,700 (+1.35%) | 20,655 |
| 20 Nov 2017 | USD | 199,800 | 201,500 | 199,200 | 200,100 | 200,100 | +300 (+0.15%) | 11,532 |
| 17 Nov 2017 | USD | 197,500 | 200,300 | 197,300 | 199,800 | 199,800 | +2,600 (+1.32%) | 15,188 |
| 16 Nov 2017 | USD | 195,500 | 197,300 | 195,500 | 197,200 | 197,200 | +1,000 (+0.51%) | 8,273 |
