| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2017 | USD | 18,720 | 18,855 | 18,615 | 18,750 | 18,750 | +90 (+0.48%) | 376,400 |
| 6 Sep 2017 | USD | 18,500 | 18,725 | 18,465 | 18,660 | 18,660 | +100 (+0.54%) | 408,300 |
| 5 Sep 2017 | USD | 18,510 | 18,585 | 18,420 | 18,560 | 18,560 | -10 (-0.05%) | 339,700 |
| 4 Sep 2017 | USD | 18,650 | 18,825 | 18,555 | 18,570 | 18,570 | -140 (-0.75%) | 434,800 |
| 1 Sep 2017 | USD | 18,615 | 18,750 | 18,520 | 18,710 | 18,710 | +80 (+0.43%) | 305,600 |
| 31 Aug 2017 | USD | 18,550 | 18,960 | 18,550 | 18,630 | 18,630 | +190 (+1.03%) | 552,300 |
| 30 Aug 2017 | USD | 18,345 | 18,470 | 18,320 | 18,440 | 18,440 | +155 (+0.85%) | 433,000 |
| 29 Aug 2017 | USD | 18,170 | 18,290 | 18,140 | 18,285 | 18,285 | +70 (+0.38%) | 265,100 |
| 28 Aug 2017 | USD | 18,145 | 18,220 | 18,135 | 18,215 | 18,215 | +90 (+0.50%) | 247,000 |
| 25 Aug 2017 | USD | 18,200 | 18,200 | 18,110 | 18,125 | 18,125 | -50 (-0.28%) | 250,400 |
| 24 Aug 2017 | USD | 18,110 | 18,215 | 18,055 | 18,175 | 18,175 | +15 (+0.08%) | 374,600 |
| 23 Aug 2017 | USD | 18,295 | 18,300 | 18,105 | 18,160 | 18,160 | +50 (+0.28%) | 287,700 |
| 22 Aug 2017 | USD | 18,230 | 18,235 | 18,090 | 18,110 | 18,110 | -105 (-0.58%) | 210,200 |
| 21 Aug 2017 | USD | 18,270 | 18,305 | 18,170 | 18,215 | 18,215 | 0.0 (0.0%) | 208,700 |
| 18 Aug 2017 | USD | 18,160 | 18,315 | 18,150 | 18,215 | 18,215 | -160 (-0.87%) | 339,200 |
| 17 Aug 2017 | USD | 18,345 | 18,465 | 18,280 | 18,375 | 18,375 | -45 (-0.24%) | 242,800 |
| 16 Aug 2017 | USD | 18,400 | 18,475 | 18,315 | 18,420 | 18,420 | +110 (+0.60%) | 385,200 |
| 15 Aug 2017 | USD | 18,240 | 18,415 | 18,100 | 18,310 | 18,310 | +155 (+0.85%) | 491,700 |
| 14 Aug 2017 | USD | 18,305 | 18,310 | 18,055 | 18,155 | 18,155 | -60 (-0.33%) | 428,100 |
| 11 Aug 2017 | USD | 18,215 | 18,215 | 18,215 | 18,215 | 18,215 | 0.0 (0.0%) | 0 |
| 10 Aug 2017 | USD | 18,150 | 18,220 | 18,035 | 18,215 | 18,215 | +150 (+0.83%) | 529,300 |
| 9 Aug 2017 | USD | 18,085 | 18,140 | 17,945 | 18,065 | 18,065 | +120 (+0.67%) | 534,500 |
| 8 Aug 2017 | USD | 18,010 | 18,095 | 17,910 | 17,945 | 17,945 | +70 (+0.39%) | 457,200 |
| 7 Aug 2017 | USD | 17,935 | 18,035 | 17,870 | 17,875 | 17,875 | +10 (+0.06%) | 282,700 |
| 4 Aug 2017 | USD | 17,925 | 17,965 | 17,835 | 17,865 | 17,865 | -200 (-1.11%) | 310,500 |
| 3 Aug 2017 | USD | 18,020 | 18,135 | 18,020 | 18,065 | 18,065 | +50 (+0.28%) | 243,700 |
| 2 Aug 2017 | USD | 18,150 | 18,155 | 17,970 | 18,015 | 18,015 | -45 (-0.25%) | 291,000 |
| 1 Aug 2017 | USD | 17,800 | 18,060 | 17,775 | 18,060 | 18,060 | +310 (+1.75%) | 496,900 |
| 31 Jul 2017 | USD | 17,785 | 17,830 | 17,680 | 17,750 | 17,750 | +40 (+0.23%) | 529,500 |
| 28 Jul 2017 | USD | 17,565 | 17,735 | 17,555 | 17,710 | 17,710 | +170 (+0.97%) | 369,600 |
