| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2017 | USD | 18,225 | 18,485 | 18,185 | 18,440 | 18,440 | +150 (+0.82%) | 358,100 |
| 22 Mar 2017 | USD | 18,210 | 18,390 | 18,210 | 18,290 | 18,290 | -255 (-1.38%) | 388,600 |
| 21 Mar 2017 | USD | 18,410 | 18,560 | 18,300 | 18,545 | 18,545 | +20 (+0.11%) | 349,700 |
| 20 Mar 2017 | USD | 18,525 | 18,525 | 18,525 | 18,525 | 18,525 | 0.0 (0.0%) | 0 |
| 17 Mar 2017 | USD | 18,485 | 18,555 | 18,425 | 18,525 | 18,525 | -70 (-0.38%) | 468,300 |
| 16 Mar 2017 | USD | 18,540 | 18,675 | 18,505 | 18,595 | 18,595 | +50 (+0.27%) | 446,100 |
| 15 Mar 2017 | USD | 18,575 | 18,575 | 18,475 | 18,545 | 18,545 | -85 (-0.46%) | 225,400 |
| 14 Mar 2017 | USD | 18,590 | 18,640 | 18,525 | 18,630 | 18,630 | -65 (-0.35%) | 253,500 |
| 13 Mar 2017 | USD | 18,425 | 18,695 | 18,380 | 18,695 | 18,695 | +240 (+1.30%) | 268,200 |
| 10 Mar 2017 | USD | 18,415 | 18,490 | 18,345 | 18,455 | 18,455 | +150 (+0.82%) | 503,800 |
| 9 Mar 2017 | USD | 18,360 | 18,360 | 18,220 | 18,305 | 18,305 | -20 (-0.11%) | 225,500 |
| 8 Mar 2017 | USD | 18,265 | 18,325 | 18,185 | 18,325 | 18,325 | -15 (-0.08%) | 282,500 |
| 7 Mar 2017 | USD | 18,300 | 18,390 | 18,285 | 18,340 | 18,340 | +40 (+0.22%) | 290,800 |
| 6 Mar 2017 | USD | 18,415 | 18,460 | 18,245 | 18,300 | 18,300 | -105 (-0.57%) | 225,600 |
| 3 Mar 2017 | USD | 18,550 | 18,575 | 18,330 | 18,405 | 18,405 | -200 (-1.07%) | 330,000 |
| 2 Mar 2017 | USD | 18,900 | 18,900 | 18,545 | 18,605 | 18,605 | +105 (+0.57%) | 355,300 |
| 1 Mar 2017 | USD | 18,450 | 18,555 | 18,325 | 18,500 | 18,500 | +120 (+0.65%) | 389,900 |
| 28 Feb 2017 | USD | 18,500 | 18,700 | 18,380 | 18,380 | 18,380 | +20 (+0.11%) | 395,700 |
| 27 Feb 2017 | USD | 18,400 | 18,460 | 18,255 | 18,360 | 18,360 | -105 (-0.57%) | 323,000 |
| 24 Feb 2017 | USD | 18,405 | 18,575 | 18,310 | 18,465 | 18,465 | -95 (-0.51%) | 338,000 |
| 23 Feb 2017 | USD | 18,605 | 18,605 | 18,450 | 18,560 | 18,560 | -100 (-0.54%) | 287,900 |
| 22 Feb 2017 | USD | 18,795 | 18,800 | 18,570 | 18,660 | 18,660 | -135 (-0.72%) | 347,100 |
| 21 Feb 2017 | USD | 18,595 | 18,795 | 18,555 | 18,795 | 18,795 | +175 (+0.94%) | 205,000 |
| 20 Feb 2017 | USD | 18,560 | 18,655 | 18,435 | 18,620 | 18,620 | +35 (+0.19%) | 250,200 |
| 17 Feb 2017 | USD | 18,475 | 18,590 | 18,420 | 18,585 | 18,585 | +50 (+0.27%) | 319,700 |
| 16 Feb 2017 | USD | 18,580 | 18,730 | 18,410 | 18,535 | 18,535 | -20 (-0.11%) | 336,900 |
| 15 Feb 2017 | USD | 18,570 | 18,610 | 18,455 | 18,555 | 18,555 | +105 (+0.57%) | 310,200 |
| 14 Feb 2017 | USD | 18,720 | 18,720 | 18,440 | 18,450 | 18,450 | -200 (-1.07%) | 255,600 |
| 13 Feb 2017 | USD | 18,745 | 18,765 | 18,560 | 18,650 | 18,650 | +80 (+0.43%) | 442,000 |
| 10 Feb 2017 | USD | 18,425 | 18,605 | 18,350 | 18,570 | 18,570 | +545 (+3.02%) | 524,400 |
