| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2018 | USD | 22,740 | 22,830 | 22,535 | 22,685 | 22,685 | +20 (+0.09%) | 222,900 |
| 8 Aug 2018 | USD | 22,870 | 23,185 | 22,665 | 22,665 | 22,665 | -145 (-0.64%) | 213,100 |
| 7 Aug 2018 | USD | 22,855 | 22,950 | 22,600 | 22,810 | 22,810 | +165 (+0.73%) | 212,800 |
| 6 Aug 2018 | USD | 22,800 | 22,975 | 22,610 | 22,645 | 22,645 | -145 (-0.64%) | 190,600 |
| 3 Aug 2018 | USD | 22,900 | 22,900 | 22,725 | 22,790 | 22,790 | -5 (-0.02%) | 183,000 |
| 2 Aug 2018 | USD | 23,120 | 23,345 | 22,760 | 22,795 | 22,795 | -305 (-1.32%) | 266,000 |
| 1 Aug 2018 | USD | 23,395 | 23,415 | 23,070 | 23,100 | 23,100 | -145 (-0.62%) | 304,500 |
| 31 Jul 2018 | USD | 23,340 | 23,495 | 23,085 | 23,245 | 23,245 | -295 (-1.25%) | 396,800 |
| 30 Jul 2018 | USD | 23,100 | 23,665 | 23,080 | 23,540 | 23,540 | -35 (-0.15%) | 248,900 |
| 27 Jul 2018 | USD | 23,490 | 23,770 | 23,355 | 23,575 | 23,575 | +255 (+1.09%) | 246,600 |
| 26 Jul 2018 | USD | 23,265 | 23,395 | 23,000 | 23,320 | 23,320 | +380 (+1.66%) | 266,400 |
| 25 Jul 2018 | USD | 22,815 | 23,015 | 22,735 | 22,940 | 22,940 | 0.0 (0.0%) | 184,500 |
| 24 Jul 2018 | USD | 22,960 | 23,100 | 22,910 | 22,940 | 22,940 | +95 (+0.42%) | 180,400 |
| 23 Jul 2018 | USD | 22,800 | 22,975 | 22,730 | 22,845 | 22,845 | -15 (-0.07%) | 194,900 |
| 20 Jul 2018 | USD | 22,810 | 23,025 | 22,715 | 22,860 | 22,860 | +80 (+0.35%) | 206,400 |
| 19 Jul 2018 | USD | 23,020 | 23,050 | 22,780 | 22,780 | 22,780 | -210 (-0.91%) | 204,100 |
| 18 Jul 2018 | USD | 23,120 | 23,350 | 22,970 | 22,990 | 22,990 | +105 (+0.46%) | 300,300 |
| 17 Jul 2018 | USD | 22,535 | 22,935 | 22,505 | 22,885 | 22,885 | +545 (+2.44%) | 237,200 |
| 16 Jul 2018 | USD | 22,340 | 22,340 | 22,340 | 22,340 | 22,340 | 0.0 (0.0%) | 0 |
| 13 Jul 2018 | USD | 22,350 | 22,390 | 22,005 | 22,340 | 22,340 | +190 (+0.86%) | 241,300 |
| 12 Jul 2018 | USD | 22,035 | 22,275 | 22,000 | 22,150 | 22,150 | +310 (+1.42%) | 321,300 |
| 11 Jul 2018 | USD | 21,750 | 21,940 | 21,740 | 21,840 | 21,840 | +10 (+0.05%) | 236,900 |
| 10 Jul 2018 | USD | 22,405 | 22,420 | 21,830 | 21,830 | 21,830 | -420 (-1.89%) | 380,500 |
| 9 Jul 2018 | USD | 22,275 | 22,320 | 22,155 | 22,250 | 22,250 | +35 (+0.16%) | 192,900 |
| 6 Jul 2018 | USD | 22,330 | 22,370 | 22,185 | 22,215 | 22,215 | +40 (+0.18%) | 250,400 |
| 5 Jul 2018 | USD | 22,400 | 22,400 | 22,100 | 22,175 | 22,175 | -395 (-1.75%) | 233,100 |
| 4 Jul 2018 | USD | 22,250 | 22,610 | 22,185 | 22,570 | 22,570 | +375 (+1.69%) | 319,100 |
| 3 Jul 2018 | USD | 22,160 | 22,280 | 22,005 | 22,195 | 22,195 | +95 (+0.43%) | 316,600 |
| 2 Jul 2018 | USD | 22,865 | 22,865 | 22,085 | 22,100 | 22,100 | -860 (-3.75%) | 419,400 |
| 29 Jun 2018 | USD | 23,100 | 23,265 | 22,900 | 22,960 | 22,960 | -375 (-1.61%) | 385,100 |
