| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2018 | USD | 6,002 | 6,259 | 5,950 | 5,950 | 5,950 | -258 (-4.16%) | 222,992 |
| 20 Dec 2018 | USD | 5,956 | 6,250 | 5,956 | 6,208 | 6,208 | -11 (-0.18%) | 105,075 |
| 19 Dec 2018 | USD | 6,105 | 6,229 | 5,892 | 6,219 | 6,219 | 0.0 (0.0%) | 12,937 |
| 18 Dec 2018 | USD | 6,191 | 6,244 | 5,890 | 6,219 | 6,219 | +131 (+2.15%) | 123,084 |
| 17 Dec 2018 | USD | 6,088 | 6,088 | 6,088 | 6,088 | 6,088 | 0.0 (0.0%) | 0 |
| 14 Dec 2018 | USD | 6,155 | 6,161 | 5,930 | 6,088 | 6,088 | -34 (-0.56%) | 20,179 |
| 13 Dec 2018 | USD | 5,891 | 6,188 | 5,891 | 6,122 | 6,122 | +9 (+0.15%) | 89,781 |
| 12 Dec 2018 | USD | 6,100 | 6,186 | 5,906 | 6,113 | 6,113 | +123 (+2.05%) | 105,771 |
| 11 Dec 2018 | USD | 5,950 | 6,131 | 5,880 | 5,990 | 5,990 | -84 (-1.38%) | 108,874 |
| 10 Dec 2018 | USD | 5,952 | 6,165 | 5,952 | 6,074 | 6,074 | -102 (-1.65%) | 50,338 |
| 7 Dec 2018 | USD | 5,951 | 6,191 | 5,951 | 6,176 | 6,176 | +69 (+1.13%) | 74,309 |
| 6 Dec 2018 | USD | 5,789 | 6,189 | 5,788 | 6,107 | 6,107 | +170 (+2.86%) | 111,994 |
| 5 Dec 2018 | USD | 5,900 | 6,050 | 5,900 | 5,937 | 5,937 | -13 (-0.22%) | 45,268 |
| 4 Dec 2018 | USD | 5,901 | 6,050 | 5,901 | 5,950 | 5,950 | -81 (-1.34%) | 34,705 |
| 3 Dec 2018 | USD | 6,050 | 6,190 | 5,850 | 6,031 | 6,031 | +231 (+3.98%) | 38,291 |
| 30 Nov 2018 | USD | 6,098 | 6,141 | 5,710 | 5,800 | 5,800 | -170 (-2.85%) | 116,213 |
| 29 Nov 2018 | USD | 6,081 | 6,250 | 5,858 | 5,970 | 5,970 | -111 (-1.83%) | 51,036 |
| 28 Nov 2018 | USD | 5,960 | 6,200 | 5,951 | 6,081 | 6,081 | +1 (+0.02%) | 21,993 |
| 27 Nov 2018 | USD | 5,950 | 6,150 | 5,815 | 6,080 | 6,080 | -18 (-0.30%) | 28,007 |
| 26 Nov 2018 | USD | 5,959 | 6,249 | 5,902 | 6,098 | 6,098 | +48 (+0.79%) | 55,200 |
| 23 Nov 2018 | USD | 6,125 | 6,125 | 5,700 | 6,050 | 6,050 | +23 (+0.38%) | 398,906 |
| 22 Nov 2018 | USD | 5,951 | 6,650 | 5,751 | 6,027 | 6,027 | +76 (+1.28%) | 88,791 |
| 21 Nov 2018 | USD | 6,200 | 6,200 | 5,824 | 5,951 | 5,951 | -110 (-1.81%) | 17,041 |
| 20 Nov 2018 | USD | 6,124 | 6,150 | 5,750 | 6,061 | 6,061 | -52 (-0.85%) | 56,168 |
| 19 Nov 2018 | USD | 6,200 | 6,200 | 5,815 | 6,113 | 6,113 | +33 (+0.54%) | 33,250 |
| 16 Nov 2018 | USD | 5,850 | 6,348 | 5,751 | 6,080 | 6,080 | +138 (+2.32%) | 70,248 |
| 15 Nov 2018 | USD | 5,900 | 6,099 | 5,712 | 5,942 | 5,942 | +113 (+1.94%) | 16,190 |
| 14 Nov 2018 | USD | 5,970 | 5,998 | 5,677 | 5,829 | 5,829 | -25 (-0.43%) | 157,433 |
| 13 Nov 2018 | USD | 5,700 | 5,880 | 5,677 | 5,854 | 5,854 | +81 (+1.40%) | 31,468 |
| 12 Nov 2018 | USD | 5,980 | 6,300 | 5,762 | 5,773 | 5,773 | -110 (-1.87%) | 55,924 |
