| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2018 | USD | 20,550 | 20,880 | 20,550 | 20,760 | 20,760 | +400 (+1.96%) | 378,900 |
| 4 Apr 2018 | USD | 20,085 | 20,475 | 19,945 | 20,360 | 20,360 | +275 (+1.37%) | 316,300 |
| 3 Apr 2018 | USD | 19,890 | 20,180 | 19,835 | 20,085 | 20,085 | +125 (+0.63%) | 239,200 |
| 2 Apr 2018 | USD | 20,130 | 20,185 | 19,960 | 19,960 | 19,960 | -170 (-0.84%) | 167,300 |
| 30 Mar 2018 | USD | 20,215 | 20,215 | 19,990 | 20,130 | 20,130 | +20 (+0.10%) | 198,400 |
| 29 Mar 2018 | USD | 20,355 | 20,365 | 19,870 | 20,110 | 20,110 | -165 (-0.81%) | 326,500 |
| 28 Mar 2018 | USD | 19,985 | 20,295 | 19,720 | 20,275 | 20,275 | +130 (+0.65%) | 468,400 |
| 27 Mar 2018 | USD | 19,525 | 20,160 | 19,425 | 20,145 | 20,145 | +735 (+3.79%) | 560,000 |
| 26 Mar 2018 | USD | 19,165 | 19,420 | 19,105 | 19,410 | 19,410 | -40 (-0.21%) | 392,400 |
| 23 Mar 2018 | USD | 19,360 | 19,615 | 19,305 | 19,450 | 19,450 | -250 (-1.27%) | 469,200 |
| 22 Mar 2018 | USD | 19,415 | 19,725 | 19,355 | 19,700 | 19,700 | 0.0 (0.0%) | 337,900 |
| 21 Mar 2018 | USD | 19,700 | 19,700 | 19,700 | 19,700 | 19,700 | 0.0 (0.0%) | 0 |
| 20 Mar 2018 | USD | 19,620 | 19,740 | 19,420 | 19,700 | 19,700 | +130 (+0.66%) | 274,200 |
| 19 Mar 2018 | USD | 19,595 | 19,695 | 19,470 | 19,570 | 19,570 | -25 (-0.13%) | 193,400 |
| 16 Mar 2018 | USD | 19,750 | 19,760 | 19,565 | 19,595 | 19,595 | -15 (-0.08%) | 418,400 |
| 15 Mar 2018 | USD | 19,690 | 19,725 | 19,395 | 19,610 | 19,610 | -160 (-0.81%) | 343,200 |
| 14 Mar 2018 | USD | 19,960 | 19,990 | 19,750 | 19,770 | 19,770 | -210 (-1.05%) | 355,100 |
| 13 Mar 2018 | USD | 19,785 | 20,030 | 19,720 | 19,980 | 19,980 | +110 (+0.55%) | 255,400 |
| 12 Mar 2018 | USD | 19,940 | 20,050 | 19,800 | 19,870 | 19,870 | +195 (+0.99%) | 289,300 |
| 9 Mar 2018 | USD | 19,785 | 20,000 | 19,525 | 19,675 | 19,675 | +60 (+0.31%) | 499,000 |
| 8 Mar 2018 | USD | 19,695 | 19,800 | 19,530 | 19,615 | 19,615 | -60 (-0.30%) | 307,600 |
| 7 Mar 2018 | USD | 19,535 | 19,870 | 19,480 | 19,675 | 19,675 | 0.0 (0.0%) | 322,000 |
| 6 Mar 2018 | USD | 19,745 | 19,860 | 19,620 | 19,675 | 19,675 | +55 (+0.28%) | 274,800 |
| 5 Mar 2018 | USD | 19,270 | 19,675 | 19,270 | 19,620 | 19,620 | +335 (+1.74%) | 435,000 |
| 2 Mar 2018 | USD | 19,400 | 19,450 | 19,130 | 19,285 | 19,285 | -400 (-2.03%) | 397,500 |
| 1 Mar 2018 | USD | 19,860 | 19,890 | 19,620 | 19,685 | 19,685 | -265 (-1.33%) | 320,700 |
| 28 Feb 2018 | USD | 20,110 | 20,265 | 19,950 | 19,950 | 19,950 | -250 (-1.24%) | 351,300 |
| 27 Feb 2018 | USD | 20,335 | 20,395 | 20,170 | 20,200 | 20,200 | +15 (+0.07%) | 237,100 |
| 26 Feb 2018 | USD | 20,085 | 20,365 | 20,055 | 20,185 | 20,185 | +235 (+1.18%) | 243,800 |
| 23 Feb 2018 | USD | 19,855 | 20,015 | 19,795 | 19,950 | 19,950 | +200 (+1.01%) | 219,900 |
