| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2017 | USD | 20,675 | 20,735 | 20,575 | 20,695 | 20,695 | +40 (+0.19%) | 330,300 |
| 18 Oct 2017 | USD | 20,505 | 20,690 | 20,470 | 20,655 | 20,655 | +165 (+0.81%) | 401,400 |
| 17 Oct 2017 | USD | 20,515 | 20,515 | 20,225 | 20,490 | 20,490 | +40 (+0.20%) | 408,700 |
| 16 Oct 2017 | USD | 20,240 | 20,615 | 20,205 | 20,450 | 20,450 | +160 (+0.79%) | 440,700 |
| 13 Oct 2017 | USD | 20,160 | 20,430 | 20,100 | 20,290 | 20,290 | +200 (+1.00%) | 584,400 |
| 12 Oct 2017 | USD | 19,995 | 20,320 | 19,975 | 20,090 | 20,090 | +140 (+0.70%) | 521,200 |
| 11 Oct 2017 | USD | 19,760 | 19,965 | 19,755 | 19,950 | 19,950 | +105 (+0.53%) | 284,800 |
| 10 Oct 2017 | USD | 19,780 | 19,855 | 19,710 | 19,845 | 19,845 | +130 (+0.66%) | 495,800 |
| 9 Oct 2017 | USD | 19,715 | 19,715 | 19,715 | 19,715 | 19,715 | 0.0 (0.0%) | 0 |
| 6 Oct 2017 | USD | 19,720 | 19,790 | 19,680 | 19,715 | 19,715 | +40 (+0.20%) | 272,600 |
| 5 Oct 2017 | USD | 19,625 | 19,720 | 19,615 | 19,675 | 19,675 | -115 (-0.58%) | 296,700 |
| 4 Oct 2017 | USD | 19,805 | 19,860 | 19,760 | 19,790 | 19,790 | -40 (-0.20%) | 311,300 |
| 3 Oct 2017 | USD | 19,820 | 19,905 | 19,790 | 19,830 | 19,830 | +115 (+0.58%) | 299,100 |
| 2 Oct 2017 | USD | 19,810 | 19,810 | 19,665 | 19,715 | 19,715 | -15 (-0.08%) | 227,200 |
| 29 Sep 2017 | USD | 19,800 | 19,835 | 19,605 | 19,730 | 19,730 | -235 (-1.18%) | 515,400 |
| 28 Sep 2017 | USD | 20,000 | 20,000 | 19,790 | 19,965 | 19,965 | -10 (-0.05%) | 384,200 |
| 27 Sep 2017 | USD | 19,925 | 19,980 | 19,730 | 19,975 | 19,975 | -25 (-0.13%) | 394,300 |
| 26 Sep 2017 | USD | 19,550 | 20,000 | 19,535 | 20,000 | 20,000 | +525 (+2.70%) | 632,300 |
| 25 Sep 2017 | USD | 19,505 | 19,565 | 19,440 | 19,475 | 19,475 | +5 (+0.03%) | 355,000 |
| 22 Sep 2017 | USD | 19,420 | 19,595 | 19,400 | 19,470 | 19,470 | -65 (-0.33%) | 410,200 |
| 21 Sep 2017 | USD | 19,600 | 19,770 | 19,435 | 19,535 | 19,535 | +10 (+0.05%) | 609,000 |
| 20 Sep 2017 | USD | 19,340 | 19,590 | 19,315 | 19,525 | 19,525 | +90 (+0.46%) | 505,100 |
| 19 Sep 2017 | USD | 19,150 | 19,490 | 19,040 | 19,435 | 19,435 | +415 (+2.18%) | 560,400 |
| 18 Sep 2017 | USD | 19,020 | 19,020 | 19,020 | 19,020 | 19,020 | 0.0 (0.0%) | 0 |
| 15 Sep 2017 | USD | 19,275 | 19,385 | 19,020 | 19,020 | 19,020 | -230 (-1.19%) | 871,400 |
| 14 Sep 2017 | USD | 19,250 | 19,385 | 19,150 | 19,250 | 19,250 | +60 (+0.31%) | 434,800 |
| 13 Sep 2017 | USD | 19,165 | 19,240 | 19,100 | 19,190 | 19,190 | +35 (+0.18%) | 350,500 |
| 12 Sep 2017 | USD | 19,090 | 19,205 | 18,965 | 19,155 | 19,155 | +200 (+1.06%) | 422,700 |
| 11 Sep 2017 | USD | 19,000 | 19,070 | 18,950 | 18,955 | 18,955 | +35 (+0.18%) | 351,400 |
| 8 Sep 2017 | USD | 18,855 | 18,965 | 18,740 | 18,920 | 18,920 | +170 (+0.91%) | 637,900 |
