| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | USD | 80.21 | 81 | 79.41 | 79.54 | 79.54 | -0.95 (-1.18%) | 52,771 |
| 20 Mar 2018 | USD | 81.57 | 81.57 | 80.195 | 80.49 | 80.49 | +0.53 (+0.66%) | 47,154 |
| 19 Mar 2018 | USD | 80.95 | 81.01 | 79.12 | 79.96 | 79.96 | -0.97 (-1.20%) | 83,531 |
| 16 Mar 2018 | USD | 83.24 | 83.24 | 80.19 | 80.93 | 80.93 | -1.36 (-1.65%) | 176,638 |
| 15 Mar 2018 | USD | 85.4 | 85.41 | 82.2 | 82.29 | 82.29 | -2.71 (-3.19%) | 135,620 |
| 14 Mar 2018 | USD | 83.31 | 85.94 | 83.28 | 85 | 85 | +4.04 (+4.99%) | 484,119 |
| 13 Mar 2018 | USD | 80.66 | 81.24 | 79.61 | 80.96 | 80.96 | +2.29 (+2.91%) | 248,436 |
| 12 Mar 2018 | USD | 79.3 | 79.62 | 78.19 | 78.67 | 78.67 | +0.07 (+0.09%) | 121,134 |
| 9 Mar 2018 | USD | 77.34 | 79.36 | 77.33 | 78.6 | 78.6 | -0.91 (-1.14%) | 101,603 |
| 8 Mar 2018 | USD | 80.43 | 80.75 | 78.76 | 79.51 | 79.51 | -0.2 (-0.25%) | 113,464 |
| 7 Mar 2018 | USD | 81.16 | 81.4 | 78.76 | 79.71 | 79.71 | -2.79 (-3.38%) | 243,866 |
| 6 Mar 2018 | USD | 82.87 | 83.6 | 81.87 | 82.5 | 82.5 | -0.59 (-0.71%) | 124,813 |
| 5 Mar 2018 | USD | 83.1 | 84.57 | 81.5 | 83.09 | 83.09 | -2.1 (-2.47%) | 145,355 |
| 2 Mar 2018 | USD | 82.15 | 86.08 | 81.53 | 85.19 | 85.19 | +3.22 (+3.93%) | 249,387 |
| 1 Mar 2018 | USD | 75.72 | 83.49 | 75.49 | 81.97 | 81.97 | +5.34 (+6.97%) | 348,871 |
| 28 Feb 2018 | USD | 78.94 | 78.94 | 75.92 | 76.63 | 76.63 | -2.56 (-3.23%) | 127,956 |
| 27 Feb 2018 | USD | 79.64 | 80 | 78.87 | 79.19 | 79.19 | -1.31 (-1.63%) | 231,974 |
| 26 Feb 2018 | USD | 80.69 | 81.27 | 79.64 | 80.5 | 80.5 | 0.0 (0.0%) | 148,670 |
| 23 Feb 2018 | USD | 80.59 | 81.54 | 79.42 | 80.5 | 80.5 | -0.77 (-0.95%) | 122,043 |
| 22 Feb 2018 | USD | 80.43 | 82.11 | 80.26 | 81.27 | 81.27 | +1.03 (+1.28%) | 130,463 |
| 21 Feb 2018 | USD | 78.3 | 81.14 | 78.3 | 80.24 | 80.24 | +2.09 (+2.67%) | 125,176 |
| 20 Feb 2018 | USD | 79.92 | 80.37 | 77.49 | 78.15 | 78.15 | -1.96 (-2.45%) | 130,160 |
| 19 Feb 2018 | USD | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 80.74 | 80.75 | 79.76 | 80.11 | 80.11 | -0.96 (-1.18%) | 144,230 |
| 15 Feb 2018 | USD | 80.07 | 81.98 | 79.91 | 81.07 | 81.07 | -0.54 (-0.66%) | 133,490 |
| 14 Feb 2018 | USD | 82.85 | 84.09 | 80.21 | 81.61 | 81.61 | +0.11 (+0.13%) | 157,932 |
| 13 Feb 2018 | USD | 82.43 | 87 | 80.03 | 81.5 | 81.5 | +0.72 (+0.89%) | 292,231 |
| 12 Feb 2018 | USD | 76.68 | 81.79 | 76.26 | 80.78 | 80.78 | +5.68 (+7.56%) | 227,061 |
| 9 Feb 2018 | USD | 74.98 | 77.02 | 71.52 | 75.1 | 75.1 | -0.88 (-1.16%) | 236,390 |
| 8 Feb 2018 | USD | 75.08 | 77.55 | 73.91 | 75.98 | 75.98 | +1.26 (+1.69%) | 256,994 |
