| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2018 | USD | 8,428 | 8,430 | 8,274 | 8,315 | 8,315 | -107 (-1.27%) | 763,300 |
| 17 Jan 2018 | USD | 8,394 | 8,448 | 8,370 | 8,422 | 8,422 | +11 (+0.13%) | 484,800 |
| 16 Jan 2018 | USD | 8,415 | 8,466 | 8,397 | 8,411 | 8,411 | -53 (-0.63%) | 332,000 |
| 15 Jan 2018 | USD | 8,520 | 8,527 | 8,442 | 8,464 | 8,464 | -26 (-0.31%) | 360,000 |
| 12 Jan 2018 | USD | 8,554 | 8,560 | 8,453 | 8,490 | 8,490 | -53 (-0.62%) | 428,400 |
| 11 Jan 2018 | USD | 8,542 | 8,550 | 8,468 | 8,543 | 8,543 | -52 (-0.61%) | 511,500 |
| 10 Jan 2018 | USD | 8,522 | 8,606 | 8,516 | 8,595 | 8,595 | +56 (+0.66%) | 628,000 |
| 9 Jan 2018 | USD | 8,513 | 8,545 | 8,461 | 8,539 | 8,539 | +66 (+0.78%) | 599,900 |
| 8 Jan 2018 | USD | 8,473 | 8,473 | 8,473 | 8,473 | 8,473 | 0.0 (0.0%) | 0 |
| 5 Jan 2018 | USD | 8,421 | 8,497 | 8,403 | 8,473 | 8,473 | +82 (+0.98%) | 437,500 |
| 4 Jan 2018 | USD | 8,338 | 8,392 | 8,283 | 8,391 | 8,391 | +164 (+1.99%) | 471,300 |
| 3 Jan 2018 | USD | 8,227 | 8,227 | 8,227 | 8,227 | 8,227 | 0.0 (0.0%) | 0 |
| 2 Jan 2018 | USD | 8,227 | 8,227 | 8,227 | 8,227 | 8,227 | 0.0 (0.0%) | 0 |
| 1 Jan 2018 | USD | 8,227 | 8,227 | 8,227 | 8,227 | 8,227 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 8,276 | 8,278 | 8,211 | 8,227 | 8,227 | -30 (-0.36%) | 241,700 |
| 28 Dec 2017 | USD | 8,335 | 8,358 | 8,228 | 8,257 | 8,257 | -68 (-0.82%) | 260,900 |
| 27 Dec 2017 | USD | 8,343 | 8,350 | 8,300 | 8,325 | 8,325 | -15 (-0.18%) | 250,900 |
| 26 Dec 2017 | USD | 8,359 | 8,397 | 8,317 | 8,340 | 8,340 | +2 (+0.02%) | 264,600 |
| 25 Dec 2017 | USD | 8,324 | 8,370 | 8,304 | 8,338 | 8,338 | +21 (+0.25%) | 189,500 |
| 22 Dec 2017 | USD | 8,261 | 8,331 | 8,257 | 8,317 | 8,317 | +78 (+0.95%) | 370,100 |
| 21 Dec 2017 | USD | 8,255 | 8,306 | 8,235 | 8,239 | 8,239 | -66 (-0.79%) | 415,200 |
| 20 Dec 2017 | USD | 8,301 | 8,310 | 8,240 | 8,305 | 8,305 | -28 (-0.34%) | 423,000 |
| 19 Dec 2017 | USD | 8,411 | 8,446 | 8,332 | 8,333 | 8,333 | -72 (-0.86%) | 359,400 |
| 18 Dec 2017 | USD | 8,390 | 8,424 | 8,352 | 8,405 | 8,405 | +73 (+0.88%) | 451,400 |
| 15 Dec 2017 | USD | 8,434 | 8,457 | 8,311 | 8,332 | 8,332 | -146 (-1.72%) | 672,800 |
| 14 Dec 2017 | USD | 8,485 | 8,519 | 8,437 | 8,478 | 8,478 | -21 (-0.25%) | 408,200 |
| 13 Dec 2017 | USD | 8,503 | 8,568 | 8,453 | 8,499 | 8,499 | +40 (+0.47%) | 586,700 |
| 12 Dec 2017 | USD | 8,458 | 8,493 | 8,440 | 8,459 | 8,459 | +46 (+0.55%) | 440,400 |
| 11 Dec 2017 | USD | 8,432 | 8,459 | 8,362 | 8,413 | 8,413 | +37 (+0.44%) | 555,400 |
| 8 Dec 2017 | USD | 8,150 | 8,406 | 8,150 | 8,376 | 8,376 | +76 (+0.92%) | 857,100 |
