| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2018 | USD | 21,875 | 21,910 | 21,670 | 21,840 | 21,840 | +25 (+0.11%) | 164,200 |
| 16 May 2018 | USD | 21,745 | 21,930 | 21,690 | 21,815 | 21,815 | -25 (-0.11%) | 250,300 |
| 15 May 2018 | USD | 21,795 | 21,855 | 21,635 | 21,840 | 21,840 | +110 (+0.51%) | 241,000 |
| 14 May 2018 | USD | 21,555 | 21,730 | 21,485 | 21,730 | 21,730 | +115 (+0.53%) | 232,800 |
| 11 May 2018 | USD | 21,520 | 21,625 | 21,475 | 21,615 | 21,615 | +265 (+1.24%) | 334,700 |
| 10 May 2018 | USD | 21,530 | 21,550 | 21,240 | 21,350 | 21,350 | +40 (+0.19%) | 182,400 |
| 9 May 2018 | USD | 21,440 | 21,560 | 21,245 | 21,310 | 21,310 | -135 (-0.63%) | 305,200 |
| 8 May 2018 | USD | 21,615 | 21,695 | 21,370 | 21,445 | 21,445 | -290 (-1.33%) | 429,300 |
| 7 May 2018 | USD | 21,615 | 21,785 | 21,520 | 21,735 | 21,735 | 0.0 (0.0%) | 265,700 |
| 4 May 2018 | USD | 21,735 | 21,735 | 21,735 | 21,735 | 21,735 | 0.0 (0.0%) | 0 |
| 3 May 2018 | USD | 21,735 | 21,735 | 21,735 | 21,735 | 21,735 | 0.0 (0.0%) | 0 |
| 2 May 2018 | USD | 21,960 | 21,960 | 21,635 | 21,735 | 21,735 | -155 (-0.71%) | 219,000 |
| 1 May 2018 | USD | 21,960 | 22,070 | 21,770 | 21,890 | 21,890 | -80 (-0.36%) | 299,600 |
| 30 Apr 2018 | USD | 21,970 | 21,970 | 21,970 | 21,970 | 21,970 | 0.0 (0.0%) | 0 |
| 27 Apr 2018 | USD | 21,170 | 21,985 | 21,135 | 21,970 | 21,970 | +1,090 (+5.22%) | 593,400 |
| 26 Apr 2018 | USD | 20,730 | 20,900 | 20,545 | 20,880 | 20,880 | +15 (+0.07%) | 321,700 |
| 25 Apr 2018 | USD | 20,645 | 20,955 | 20,645 | 20,865 | 20,865 | +5 (+0.02%) | 238,400 |
| 24 Apr 2018 | USD | 20,785 | 20,870 | 20,640 | 20,860 | 20,860 | +245 (+1.19%) | 188,000 |
| 23 Apr 2018 | USD | 20,775 | 20,830 | 20,580 | 20,615 | 20,615 | -180 (-0.87%) | 187,100 |
| 20 Apr 2018 | USD | 20,860 | 20,955 | 20,745 | 20,795 | 20,795 | -75 (-0.36%) | 205,900 |
| 19 Apr 2018 | USD | 20,960 | 21,100 | 20,860 | 20,870 | 20,870 | +85 (+0.41%) | 256,200 |
| 18 Apr 2018 | USD | 20,500 | 20,845 | 20,445 | 20,785 | 20,785 | +225 (+1.09%) | 295,600 |
| 17 Apr 2018 | USD | 20,575 | 20,795 | 20,470 | 20,560 | 20,560 | +180 (+0.88%) | 296,100 |
| 16 Apr 2018 | USD | 20,305 | 20,525 | 20,270 | 20,380 | 20,380 | +120 (+0.59%) | 232,900 |
| 13 Apr 2018 | USD | 20,265 | 20,540 | 20,200 | 20,260 | 20,260 | +30 (+0.15%) | 336,500 |
| 12 Apr 2018 | USD | 20,460 | 20,525 | 20,210 | 20,230 | 20,230 | -400 (-1.94%) | 386,100 |
| 11 Apr 2018 | USD | 20,890 | 20,905 | 20,580 | 20,630 | 20,630 | -315 (-1.50%) | 278,500 |
| 10 Apr 2018 | USD | 20,945 | 21,110 | 20,905 | 20,945 | 20,945 | -95 (-0.45%) | 320,200 |
| 9 Apr 2018 | USD | 20,800 | 21,130 | 20,785 | 21,040 | 21,040 | +235 (+1.13%) | 298,800 |
| 6 Apr 2018 | USD | 20,765 | 21,030 | 20,750 | 20,805 | 20,805 | +45 (+0.22%) | 371,700 |
