| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2019 | USD | 9,675 | 9,820 | 9,627 | 9,731 | 9,731 | +20 (+0.21%) | 1,337,200 |
| 3 Jan 2019 | USD | 9,711 | 9,711 | 9,711 | 9,711 | 9,711 | 0.0 (0.0%) | 0 |
| 2 Jan 2019 | USD | 9,711 | 9,711 | 9,711 | 9,711 | 9,711 | 0.0 (0.0%) | 0 |
| 1 Jan 2019 | USD | 9,711 | 9,711 | 9,711 | 9,711 | 9,711 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | USD | 9,711 | 9,711 | 9,711 | 9,711 | 9,711 | 0.0 (0.0%) | 0 |
| 28 Dec 2018 | USD | 9,670 | 9,768 | 9,643 | 9,711 | 9,711 | -66 (-0.68%) | 987,600 |
| 27 Dec 2018 | USD | 9,596 | 9,816 | 9,578 | 9,777 | 9,777 | +512 (+5.53%) | 992,500 |
| 26 Dec 2018 | USD | 9,227 | 9,424 | 9,110 | 9,265 | 9,265 | +112 (+1.22%) | 941,000 |
| 25 Dec 2018 | USD | 9,409 | 9,409 | 9,063 | 9,153 | 9,153 | -327 (-3.45%) | 788,900 |
| 21 Dec 2018 | USD | 9,675 | 9,698 | 9,439 | 9,480 | 9,480 | -142 (-1.48%) | 2,653,400 |
| 20 Dec 2018 | USD | 9,836 | 10,000 | 9,601 | 9,622 | 9,622 | -336 (-3.37%) | 1,339,200 |
| 19 Dec 2018 | USD | 10,100 | 10,145 | 9,931 | 9,958 | 9,958 | -137 (-1.36%) | 1,248,100 |
| 18 Dec 2018 | USD | 10,185 | 10,210 | 10,060 | 10,095 | 10,095 | -125 (-1.22%) | 1,025,900 |
| 17 Dec 2018 | USD | 10,150 | 10,225 | 10,110 | 10,220 | 10,220 | +150 (+1.49%) | 743,000 |
| 14 Dec 2018 | USD | 10,020 | 10,140 | 10,005 | 10,070 | 10,070 | +20 (+0.20%) | 1,180,700 |
| 13 Dec 2018 | USD | 10,170 | 10,180 | 10,030 | 10,050 | 10,050 | -120 (-1.18%) | 1,084,900 |
| 12 Dec 2018 | USD | 10,195 | 10,230 | 9,985 | 10,170 | 10,170 | -55 (-0.54%) | 1,297,800 |
| 11 Dec 2018 | USD | 10,265 | 10,270 | 10,175 | 10,225 | 10,225 | -5 (-0.05%) | 673,500 |
| 10 Dec 2018 | USD | 10,280 | 10,310 | 10,165 | 10,230 | 10,230 | -110 (-1.06%) | 843,300 |
| 7 Dec 2018 | USD | 10,300 | 10,350 | 10,215 | 10,340 | 10,340 | +180 (+1.77%) | 881,400 |
| 6 Dec 2018 | USD | 10,090 | 10,190 | 10,090 | 10,160 | 10,160 | 0.0 (0.0%) | 930,700 |
| 5 Dec 2018 | USD | 10,050 | 10,255 | 10,010 | 10,160 | 10,160 | +50 (+0.49%) | 943,700 |
| 4 Dec 2018 | USD | 10,335 | 10,360 | 10,110 | 10,110 | 10,110 | -265 (-2.55%) | 735,200 |
| 3 Dec 2018 | USD | 10,430 | 10,445 | 10,340 | 10,375 | 10,375 | +55 (+0.53%) | 622,000 |
| 30 Nov 2018 | USD | 10,180 | 10,340 | 10,175 | 10,320 | 10,320 | +130 (+1.28%) | 1,218,700 |
| 29 Nov 2018 | USD | 10,305 | 10,305 | 10,190 | 10,190 | 10,190 | -35 (-0.34%) | 649,900 |
| 28 Nov 2018 | USD | 10,295 | 10,305 | 10,165 | 10,225 | 10,225 | -135 (-1.30%) | 732,700 |
| 27 Nov 2018 | USD | 10,370 | 10,410 | 10,325 | 10,360 | 10,360 | +40 (+0.39%) | 591,900 |
| 26 Nov 2018 | USD | 10,350 | 10,365 | 10,250 | 10,320 | 10,320 | +10 (+0.10%) | 592,200 |
| 23 Nov 2018 | USD | 10,310 | 10,310 | 10,310 | 10,310 | 10,310 | 0.0 (0.0%) | 0 |
