| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2018 | USD | 529 | 529 | 523 | 528 | 528 | -4 (-0.75%) | 52,000 |
| 29 May 2018 | USD | 532 | 533 | 526 | 532 | 532 | +4 (+0.76%) | 61,000 |
| 28 May 2018 | USD | 532 | 532 | 526 | 528 | 528 | -1 (-0.19%) | 49,000 |
| 25 May 2018 | USD | 536 | 536 | 529 | 529 | 529 | -9 (-1.67%) | 37,000 |
| 24 May 2018 | USD | 541 | 541 | 536 | 538 | 538 | -1 (-0.19%) | 88,000 |
| 23 May 2018 | USD | 540 | 541 | 537 | 539 | 539 | -2 (-0.37%) | 124,000 |
| 22 May 2018 | USD | 541 | 541 | 539 | 541 | 541 | 0.0 (0.0%) | 120,000 |
| 21 May 2018 | USD | 535 | 542 | 535 | 541 | 541 | +7 (+1.31%) | 143,000 |
| 18 May 2018 | USD | 534 | 536 | 532 | 534 | 534 | 0.0 (0.0%) | 114,000 |
| 17 May 2018 | USD | 532 | 534 | 526 | 534 | 534 | +6 (+1.14%) | 93,000 |
| 16 May 2018 | USD | 526 | 531 | 523 | 528 | 528 | +7 (+1.34%) | 188,000 |
| 15 May 2018 | USD | 525 | 525 | 520 | 521 | 521 | -3 (-0.57%) | 63,000 |
| 14 May 2018 | USD | 514 | 528 | 514 | 524 | 524 | +10 (+1.95%) | 137,000 |
| 11 May 2018 | USD | 517 | 530 | 504 | 514 | 514 | -6 (-1.15%) | 404,000 |
| 10 May 2018 | USD | 518 | 522 | 517 | 520 | 520 | +2 (+0.39%) | 76,000 |
| 9 May 2018 | USD | 522 | 523 | 516 | 518 | 518 | -4 (-0.77%) | 142,000 |
| 8 May 2018 | USD | 519 | 522 | 518 | 522 | 522 | +6 (+1.16%) | 117,000 |
| 7 May 2018 | USD | 513 | 518 | 510 | 516 | 516 | +3 (+0.58%) | 59,000 |
| 4 May 2018 | USD | 513 | 513 | 513 | 513 | 513 | 0.0 (0.0%) | 0 |
| 3 May 2018 | USD | 513 | 513 | 513 | 513 | 513 | 0.0 (0.0%) | 0 |
| 2 May 2018 | USD | 514 | 515 | 511 | 513 | 513 | -1 (-0.19%) | 71,000 |
| 1 May 2018 | USD | 518 | 518 | 512 | 514 | 514 | -4 (-0.77%) | 25,000 |
| 30 Apr 2018 | USD | 518 | 518 | 518 | 518 | 518 | 0.0 (0.0%) | 0 |
| 27 Apr 2018 | USD | 518 | 518 | 510 | 518 | 518 | +4 (+0.78%) | 90,000 |
| 26 Apr 2018 | USD | 510 | 514 | 508 | 514 | 514 | +4 (+0.78%) | 54,000 |
| 25 Apr 2018 | USD | 515 | 518 | 510 | 510 | 510 | -8 (-1.54%) | 98,000 |
| 24 Apr 2018 | USD | 519 | 519 | 511 | 518 | 518 | +1 (+0.19%) | 55,000 |
| 23 Apr 2018 | USD | 519 | 519 | 513 | 517 | 517 | -2 (-0.39%) | 39,000 |
| 20 Apr 2018 | USD | 519 | 520 | 512 | 519 | 519 | -1 (-0.19%) | 81,000 |
| 19 Apr 2018 | USD | 520 | 521 | 518 | 520 | 520 | 0.0 (0.0%) | 68,000 |
