| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2018 | USD | 21,145 | 21,145 | 20,860 | 21,090 | 21,090 | -180 (-0.85%) | 282,800 |
| 10 Jan 2018 | USD | 20,970 | 21,300 | 20,930 | 21,270 | 21,270 | +300 (+1.43%) | 342,800 |
| 9 Jan 2018 | USD | 21,060 | 21,090 | 20,755 | 20,970 | 20,970 | +110 (+0.53%) | 382,500 |
| 8 Jan 2018 | USD | 20,860 | 20,860 | 20,860 | 20,860 | 20,860 | 0.0 (0.0%) | 0 |
| 5 Jan 2018 | USD | 20,850 | 20,945 | 20,720 | 20,860 | 20,860 | +140 (+0.68%) | 321,200 |
| 4 Jan 2018 | USD | 20,545 | 20,720 | 20,420 | 20,720 | 20,720 | +540 (+2.68%) | 403,300 |
| 3 Jan 2018 | USD | 20,180 | 20,180 | 20,180 | 20,180 | 20,180 | 0.0 (0.0%) | 0 |
| 2 Jan 2018 | USD | 20,180 | 20,180 | 20,180 | 20,180 | 20,180 | 0.0 (0.0%) | 0 |
| 1 Jan 2018 | USD | 20,180 | 20,180 | 20,180 | 20,180 | 20,180 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 20,265 | 20,270 | 20,160 | 20,180 | 20,180 | -70 (-0.35%) | 183,400 |
| 28 Dec 2017 | USD | 20,290 | 20,370 | 20,190 | 20,250 | 20,250 | -20 (-0.10%) | 181,100 |
| 27 Dec 2017 | USD | 20,355 | 20,370 | 20,230 | 20,270 | 20,270 | -75 (-0.37%) | 201,100 |
| 26 Dec 2017 | USD | 20,380 | 20,465 | 20,280 | 20,345 | 20,345 | +65 (+0.32%) | 138,800 |
| 25 Dec 2017 | USD | 20,165 | 20,355 | 20,130 | 20,280 | 20,280 | -5 (-0.02%) | 138,000 |
| 22 Dec 2017 | USD | 20,235 | 20,340 | 20,195 | 20,285 | 20,285 | +15 (+0.07%) | 332,800 |
| 21 Dec 2017 | USD | 20,375 | 20,450 | 20,250 | 20,270 | 20,270 | -160 (-0.78%) | 386,900 |
| 20 Dec 2017 | USD | 20,455 | 20,560 | 20,305 | 20,430 | 20,430 | -135 (-0.66%) | 352,300 |
| 19 Dec 2017 | USD | 20,830 | 20,965 | 20,520 | 20,565 | 20,565 | -235 (-1.13%) | 408,500 |
| 18 Dec 2017 | USD | 21,035 | 21,045 | 20,760 | 20,800 | 20,800 | -85 (-0.41%) | 374,700 |
| 15 Dec 2017 | USD | 21,130 | 21,155 | 20,840 | 20,885 | 20,885 | -270 (-1.28%) | 564,200 |
| 14 Dec 2017 | USD | 21,185 | 21,270 | 21,045 | 21,155 | 21,155 | +40 (+0.19%) | 341,300 |
| 13 Dec 2017 | USD | 21,000 | 21,125 | 20,900 | 21,115 | 21,115 | +185 (+0.88%) | 448,900 |
| 12 Dec 2017 | USD | 21,000 | 21,145 | 20,880 | 20,930 | 20,930 | -225 (-1.06%) | 399,500 |
| 11 Dec 2017 | USD | 21,105 | 21,255 | 20,875 | 21,155 | 21,155 | -150 (-0.70%) | 315,300 |
| 8 Dec 2017 | USD | 20,430 | 21,385 | 20,430 | 21,305 | 21,305 | +375 (+1.79%) | 700,300 |
| 7 Dec 2017 | USD | 20,870 | 21,015 | 20,780 | 20,930 | 20,930 | +215 (+1.04%) | 422,700 |
| 6 Dec 2017 | USD | 20,900 | 20,985 | 20,580 | 20,715 | 20,715 | -220 (-1.05%) | 447,900 |
| 5 Dec 2017 | USD | 20,680 | 20,980 | 20,650 | 20,935 | 20,935 | +430 (+2.10%) | 356,100 |
| 4 Dec 2017 | USD | 20,770 | 20,790 | 20,465 | 20,505 | 20,505 | -205 (-0.99%) | 224,400 |
| 1 Dec 2017 | USD | 20,850 | 20,870 | 20,530 | 20,710 | 20,710 | -65 (-0.31%) | 366,800 |
