| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2019 | USD | 17,330 | 17,510 | 16,990 | 16,990 | 16,990 | -130 (-0.76%) | 94,500 |
| 7 Jan 2019 | USD | 17,090 | 17,370 | 16,950 | 17,120 | 17,120 | +360 (+2.15%) | 86,100 |
| 4 Jan 2019 | USD | 16,770 | 16,950 | 16,400 | 16,760 | 16,760 | -410 (-2.39%) | 108,500 |
| 3 Jan 2019 | USD | 17,170 | 17,170 | 17,170 | 17,170 | 17,170 | 0.0 (0.0%) | 0 |
| 2 Jan 2019 | USD | 17,170 | 17,170 | 17,170 | 17,170 | 17,170 | 0.0 (0.0%) | 0 |
| 1 Jan 2019 | USD | 17,170 | 17,170 | 17,170 | 17,170 | 17,170 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | USD | 17,170 | 17,170 | 17,170 | 17,170 | 17,170 | 0.0 (0.0%) | 0 |
| 28 Dec 2018 | USD | 17,140 | 17,270 | 16,910 | 17,170 | 17,170 | +80 (+0.47%) | 137,000 |
| 27 Dec 2018 | USD | 16,890 | 17,230 | 16,630 | 17,090 | 17,090 | +840 (+5.17%) | 99,000 |
| 26 Dec 2018 | USD | 16,210 | 16,540 | 15,940 | 16,250 | 16,250 | +30 (+0.18%) | 107,300 |
| 25 Dec 2018 | USD | 15,720 | 16,280 | 15,470 | 16,220 | 16,220 | -500 (-2.99%) | 132,700 |
| 21 Dec 2018 | USD | 16,870 | 16,990 | 16,500 | 16,720 | 16,720 | -330 (-1.94%) | 116,600 |
| 20 Dec 2018 | USD | 17,440 | 17,510 | 16,940 | 17,050 | 17,050 | -540 (-3.07%) | 116,800 |
| 19 Dec 2018 | USD | 17,620 | 17,800 | 17,510 | 17,590 | 17,590 | -110 (-0.62%) | 72,200 |
| 18 Dec 2018 | USD | 18,290 | 18,290 | 17,540 | 17,700 | 17,700 | -900 (-4.84%) | 136,400 |
| 17 Dec 2018 | USD | 18,080 | 18,620 | 17,840 | 18,600 | 18,600 | +360 (+1.97%) | 130,700 |
| 14 Dec 2018 | USD | 18,640 | 18,690 | 18,150 | 18,240 | 18,240 | -360 (-1.94%) | 73,600 |
| 13 Dec 2018 | USD | 18,890 | 18,900 | 18,560 | 18,600 | 18,600 | -90 (-0.48%) | 80,000 |
| 12 Dec 2018 | USD | 18,230 | 18,730 | 18,210 | 18,690 | 18,690 | +580 (+3.20%) | 76,300 |
| 11 Dec 2018 | USD | 18,210 | 18,300 | 17,960 | 18,110 | 18,110 | +90 (+0.50%) | 60,600 |
| 10 Dec 2018 | USD | 18,490 | 18,490 | 17,750 | 18,020 | 18,020 | -580 (-3.12%) | 142,200 |
| 7 Dec 2018 | USD | 18,430 | 18,810 | 18,430 | 18,600 | 18,600 | +330 (+1.81%) | 142,500 |
| 6 Dec 2018 | USD | 18,300 | 18,470 | 18,110 | 18,270 | 18,270 | -130 (-0.71%) | 112,800 |
| 5 Dec 2018 | USD | 18,010 | 18,420 | 18,010 | 18,400 | 18,400 | +10 (+0.05%) | 89,200 |
| 4 Dec 2018 | USD | 18,230 | 18,620 | 18,020 | 18,390 | 18,390 | +80 (+0.44%) | 176,100 |
| 3 Dec 2018 | USD | 18,270 | 18,490 | 18,020 | 18,310 | 18,310 | +200 (+1.10%) | 82,600 |
| 30 Nov 2018 | USD | 17,800 | 18,140 | 17,800 | 18,110 | 18,110 | +500 (+2.84%) | 244,700 |
| 29 Nov 2018 | USD | 17,960 | 17,980 | 17,590 | 17,610 | 17,610 | -170 (-0.96%) | 67,400 |
| 28 Nov 2018 | USD | 17,670 | 17,880 | 17,550 | 17,780 | 17,780 | +290 (+1.66%) | 94,400 |
| 27 Nov 2018 | USD | 17,620 | 17,780 | 17,470 | 17,490 | 17,490 | -90 (-0.51%) | 55,400 |
