| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2017 | USD | 17,990 | 18,120 | 17,925 | 18,025 | 18,025 | +35 (+0.19%) | 393,800 |
| 8 Feb 2017 | USD | 18,075 | 18,085 | 17,910 | 17,990 | 17,990 | -5 (-0.03%) | 423,500 |
| 7 Feb 2017 | USD | 18,000 | 18,125 | 17,980 | 17,995 | 17,995 | -75 (-0.42%) | 424,700 |
| 6 Feb 2017 | USD | 18,250 | 18,300 | 18,025 | 18,070 | 18,070 | -50 (-0.28%) | 482,200 |
| 3 Feb 2017 | USD | 18,200 | 18,245 | 18,045 | 18,120 | 18,120 | -140 (-0.77%) | 466,700 |
| 2 Feb 2017 | USD | 18,730 | 18,750 | 18,225 | 18,260 | 18,260 | -245 (-1.32%) | 489,700 |
| 1 Feb 2017 | USD | 18,245 | 18,535 | 18,205 | 18,505 | 18,505 | +235 (+1.29%) | 415,300 |
| 31 Jan 2017 | USD | 18,440 | 18,460 | 18,135 | 18,270 | 18,270 | -550 (-2.92%) | 710,600 |
| 30 Jan 2017 | USD | 18,830 | 18,860 | 18,695 | 18,820 | 18,820 | -65 (-0.34%) | 319,400 |
| 27 Jan 2017 | USD | 19,005 | 19,160 | 18,865 | 18,885 | 18,885 | +10 (+0.05%) | 349,900 |
| 26 Jan 2017 | USD | 18,790 | 18,930 | 18,715 | 18,875 | 18,875 | +220 (+1.18%) | 432,600 |
| 25 Jan 2017 | USD | 18,865 | 18,955 | 18,590 | 18,655 | 18,655 | -35 (-0.19%) | 440,700 |
| 24 Jan 2017 | USD | 18,800 | 18,820 | 18,645 | 18,690 | 18,690 | -255 (-1.35%) | 409,400 |
| 23 Jan 2017 | USD | 19,100 | 19,100 | 18,885 | 18,945 | 18,945 | -295 (-1.53%) | 349,100 |
| 20 Jan 2017 | USD | 19,295 | 19,350 | 19,170 | 19,240 | 19,240 | -230 (-1.18%) | 429,600 |
| 19 Jan 2017 | USD | 19,450 | 19,560 | 19,375 | 19,470 | 19,470 | +230 (+1.20%) | 436,200 |
| 18 Jan 2017 | USD | 19,190 | 19,285 | 18,955 | 19,240 | 19,240 | -25 (-0.13%) | 409,300 |
| 17 Jan 2017 | USD | 19,300 | 19,530 | 19,185 | 19,265 | 19,265 | -115 (-0.59%) | 428,900 |
| 16 Jan 2017 | USD | 19,605 | 19,625 | 19,310 | 19,380 | 19,380 | -355 (-1.80%) | 399,800 |
| 13 Jan 2017 | USD | 19,500 | 19,735 | 19,365 | 19,735 | 19,735 | +380 (+1.96%) | 509,200 |
| 12 Jan 2017 | USD | 19,600 | 19,600 | 19,255 | 19,355 | 19,355 | -230 (-1.17%) | 397,400 |
| 11 Jan 2017 | USD | 19,520 | 19,650 | 19,450 | 19,585 | 19,585 | +195 (+1.01%) | 291,500 |
| 10 Jan 2017 | USD | 19,795 | 19,795 | 19,390 | 19,390 | 19,390 | -315 (-1.60%) | 406,200 |
| 9 Jan 2017 | USD | 19,705 | 19,705 | 19,705 | 19,705 | 19,705 | 0.0 (0.0%) | 0 |
| 6 Jan 2017 | USD | 19,415 | 19,755 | 19,345 | 19,705 | 19,705 | +90 (+0.46%) | 412,700 |
| 5 Jan 2017 | USD | 19,660 | 19,835 | 19,555 | 19,615 | 19,615 | -55 (-0.28%) | 378,400 |
| 4 Jan 2017 | USD | 19,335 | 19,715 | 19,330 | 19,670 | 19,670 | +440 (+2.29%) | 428,600 |
| 3 Jan 2017 | USD | 19,230 | 19,230 | 19,230 | 19,230 | 19,230 | 0.0 (0.0%) | 0 |
| 2 Jan 2017 | USD | 19,230 | 19,230 | 19,230 | 19,230 | 19,230 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 19,300 | 19,320 | 19,190 | 19,230 | 19,230 | -100 (-0.52%) | 282,600 |
