| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2018 | USD | 3,056 | 3,119 | 3,045 | 3,092 | 3,092 | +6 (+0.19%) | 1,133,900 |
| 18 Dec 2018 | USD | 3,091 | 3,126 | 3,074 | 3,086 | 3,086 | -17 (-0.55%) | 1,082,500 |
| 17 Dec 2018 | USD | 3,040 | 3,120 | 3,026 | 3,103 | 3,103 | +73 (+2.41%) | 906,100 |
| 14 Dec 2018 | USD | 3,093 | 3,150 | 3,028 | 3,030 | 3,030 | -103 (-3.29%) | 2,426,800 |
| 13 Dec 2018 | USD | 3,132 | 3,166 | 3,095 | 3,133 | 3,133 | +14 (+0.45%) | 1,430,500 |
| 12 Dec 2018 | USD | 3,083 | 3,119 | 3,080 | 3,119 | 3,119 | +101 (+3.35%) | 1,781,400 |
| 11 Dec 2018 | USD | 2,968 | 3,031 | 2,964.5 | 3,018 | 3,018 | +70 (+2.37%) | 1,615,600 |
| 10 Dec 2018 | USD | 3,022 | 3,025 | 2,923 | 2,948 | 2,948 | -118 (-3.85%) | 1,872,600 |
| 7 Dec 2018 | USD | 3,013 | 3,071 | 2,992.5 | 3,066 | 3,066 | +103 (+3.48%) | 1,656,200 |
| 6 Dec 2018 | USD | 2,949 | 2,997.5 | 2,934.5 | 2,963 | 2,963 | +1.5 (+0.05%) | 1,650,900 |
| 5 Dec 2018 | USD | 2,905.5 | 2,969 | 2,878.5 | 2,961.5 | 2,961.5 | +17.5 (+0.59%) | 1,208,800 |
| 4 Dec 2018 | USD | 3,040 | 3,051 | 2,943 | 2,944 | 2,944 | -119 (-3.89%) | 1,352,000 |
| 3 Dec 2018 | USD | 3,031 | 3,106 | 3,031 | 3,063 | 3,063 | +64.5 (+2.15%) | 1,221,000 |
| 30 Nov 2018 | USD | 3,031 | 3,044 | 2,983 | 2,998.5 | 2,998.5 | -56.5 (-1.85%) | 1,636,800 |
| 29 Nov 2018 | USD | 3,048 | 3,077 | 3,028 | 3,055 | 3,055 | +25 (+0.83%) | 1,119,600 |
| 28 Nov 2018 | USD | 2,965.5 | 3,034 | 2,950.5 | 3,030 | 3,030 | +76 (+2.57%) | 1,294,000 |
| 27 Nov 2018 | USD | 2,990 | 2,990.5 | 2,932.5 | 2,954 | 2,954 | -35.5 (-1.19%) | 1,448,900 |
| 26 Nov 2018 | USD | 2,935.5 | 3,024 | 2,931 | 2,989.5 | 2,989.5 | +84.5 (+2.91%) | 2,018,900 |
| 23 Nov 2018 | USD | 2,905 | 2,905 | 2,905 | 2,905 | 2,905 | 0.0 (0.0%) | 0 |
| 22 Nov 2018 | USD | 2,898 | 2,908.5 | 2,855.5 | 2,905 | 2,905 | -2 (-0.07%) | 1,244,700 |
| 21 Nov 2018 | USD | 2,849 | 2,932.5 | 2,842.5 | 2,907 | 2,907 | +19.5 (+0.68%) | 1,570,000 |
| 20 Nov 2018 | USD | 2,850 | 2,896 | 2,842.5 | 2,887.5 | 2,887.5 | +42.5 (+1.49%) | 1,024,900 |
| 19 Nov 2018 | USD | 2,856 | 2,879.5 | 2,828 | 2,845 | 2,845 | -11 (-0.39%) | 871,400 |
| 16 Nov 2018 | USD | 2,840.5 | 2,880.5 | 2,834.5 | 2,856 | 2,856 | +15.5 (+0.55%) | 1,020,300 |
| 15 Nov 2018 | USD | 2,814.5 | 2,858 | 2,784 | 2,840.5 | 2,840.5 | -7 (-0.25%) | 1,222,100 |
| 14 Nov 2018 | USD | 2,865 | 2,890.5 | 2,834 | 2,847.5 | 2,847.5 | -43 (-1.49%) | 2,042,900 |
| 13 Nov 2018 | USD | 2,880 | 2,912.5 | 2,855 | 2,890.5 | 2,890.5 | -58 (-1.97%) | 1,609,400 |
| 12 Nov 2018 | USD | 3,000 | 3,022 | 2,939.5 | 2,948.5 | 2,948.5 | -74.5 (-2.46%) | 1,607,800 |
| 9 Nov 2018 | USD | 3,050 | 3,063 | 3,000 | 3,023 | 3,023 | -16 (-0.53%) | 1,612,800 |
| 8 Nov 2018 | USD | 2,931 | 3,040 | 2,922 | 3,039 | 3,039 | +179 (+6.26%) | 2,529,100 |
