| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2017 | USD | 20,415 | 20,835 | 20,330 | 20,775 | 20,775 | +380 (+1.86%) | 547,100 |
| 29 Nov 2017 | USD | 20,230 | 20,420 | 20,150 | 20,395 | 20,395 | +260 (+1.29%) | 294,900 |
| 28 Nov 2017 | USD | 20,165 | 20,290 | 20,080 | 20,135 | 20,135 | +45 (+0.22%) | 334,700 |
| 27 Nov 2017 | USD | 20,100 | 20,300 | 20,065 | 20,090 | 20,090 | +50 (+0.25%) | 227,800 |
| 24 Nov 2017 | USD | 19,910 | 20,115 | 19,815 | 20,040 | 20,040 | +25 (+0.12%) | 248,100 |
| 23 Nov 2017 | USD | 20,015 | 20,015 | 20,015 | 20,015 | 20,015 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 20,220 | 20,250 | 19,995 | 20,015 | 20,015 | -120 (-0.60%) | 315,100 |
| 21 Nov 2017 | USD | 20,210 | 20,275 | 20,135 | 20,135 | 20,135 | +40 (+0.20%) | 252,100 |
| 20 Nov 2017 | USD | 20,045 | 20,170 | 19,995 | 20,095 | 20,095 | 0.0 (0.0%) | 228,500 |
| 17 Nov 2017 | USD | 20,410 | 20,425 | 20,030 | 20,095 | 20,095 | -140 (-0.69%) | 382,700 |
| 16 Nov 2017 | USD | 19,990 | 20,325 | 19,955 | 20,235 | 20,235 | +190 (+0.95%) | 363,400 |
| 15 Nov 2017 | USD | 20,180 | 20,200 | 19,950 | 20,045 | 20,045 | -195 (-0.96%) | 434,700 |
| 14 Nov 2017 | USD | 20,335 | 20,435 | 20,205 | 20,240 | 20,240 | -125 (-0.61%) | 287,900 |
| 13 Nov 2017 | USD | 20,645 | 20,645 | 20,365 | 20,365 | 20,365 | -330 (-1.59%) | 268,800 |
| 10 Nov 2017 | USD | 20,730 | 20,935 | 20,605 | 20,695 | 20,695 | -385 (-1.83%) | 383,300 |
| 9 Nov 2017 | USD | 21,230 | 21,520 | 20,870 | 21,080 | 21,080 | -115 (-0.54%) | 567,400 |
| 8 Nov 2017 | USD | 21,050 | 21,195 | 20,980 | 21,195 | 21,195 | +185 (+0.88%) | 379,900 |
| 7 Nov 2017 | USD | 20,995 | 21,010 | 20,640 | 21,010 | 21,010 | +130 (+0.62%) | 428,200 |
| 6 Nov 2017 | USD | 20,900 | 20,930 | 20,720 | 20,880 | 20,880 | -85 (-0.41%) | 331,600 |
| 3 Nov 2017 | USD | 20,965 | 20,965 | 20,965 | 20,965 | 20,965 | 0.0 (0.0%) | 0 |
| 2 Nov 2017 | USD | 20,870 | 20,975 | 20,665 | 20,965 | 20,965 | +90 (+0.43%) | 350,000 |
| 1 Nov 2017 | USD | 20,730 | 20,995 | 20,685 | 20,875 | 20,875 | +305 (+1.48%) | 609,600 |
| 31 Oct 2017 | USD | 20,675 | 20,745 | 20,510 | 20,570 | 20,570 | -45 (-0.22%) | 420,000 |
| 30 Oct 2017 | USD | 20,960 | 21,050 | 20,535 | 20,615 | 20,615 | -170 (-0.82%) | 1,350,600 |
| 27 Oct 2017 | USD | 20,645 | 20,850 | 20,575 | 20,785 | 20,785 | +175 (+0.85%) | 438,400 |
| 26 Oct 2017 | USD | 20,695 | 20,740 | 20,585 | 20,610 | 20,610 | -145 (-0.70%) | 333,600 |
| 25 Oct 2017 | USD | 20,960 | 20,990 | 20,730 | 20,755 | 20,755 | -230 (-1.10%) | 433,700 |
| 24 Oct 2017 | USD | 20,825 | 20,990 | 20,770 | 20,985 | 20,985 | +145 (+0.70%) | 339,700 |
| 23 Oct 2017 | USD | 21,000 | 21,015 | 20,715 | 20,840 | 20,840 | +45 (+0.22%) | 449,700 |
| 20 Oct 2017 | USD | 20,605 | 20,795 | 20,550 | 20,795 | 20,795 | +100 (+0.48%) | 346,600 |
