| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2018 | USD | 77.1 | 77.1 | 75.39 | 76.01 | 76.01 | -1.57 (-2.02%) | 594,764 |
| 22 Jun 2018 | USD | 78.38 | 78.38 | 77.45 | 77.58 | 77.58 | -0.31 (-0.40%) | 585,157 |
| 21 Jun 2018 | USD | 78.96 | 79 | 77.76 | 77.89 | 77.89 | -1.01 (-1.28%) | 277,232 |
| 20 Jun 2018 | USD | 79.05 | 79.28 | 78.43 | 78.9 | 78.9 | +0.53 (+0.68%) | 377,286 |
| 19 Jun 2018 | USD | 77.81 | 78.45 | 76.66 | 78.37 | 78.37 | -0.23 (-0.29%) | 567,115 |
| 18 Jun 2018 | USD | 78.72 | 79.27 | 78.29 | 78.6 | 78.6 | -0.9 (-1.13%) | 334,500 |
| 15 Jun 2018 | USD | 78.76 | 79.68 | 77.85 | 79.5 | 79.5 | +0.4 (+0.51%) | 667,196 |
| 14 Jun 2018 | USD | 78.58 | 79.32 | 77.9052 | 79.1 | 79.1 | +0.82 (+1.05%) | 379,623 |
| 13 Jun 2018 | USD | 78.29 | 78.88 | 77.81 | 78.28 | 78.28 | -0.05 (-0.06%) | 638,674 |
| 12 Jun 2018 | USD | 78.2 | 78.67 | 77.83 | 78.33 | 78.33 | +0.13 (+0.17%) | 524,418 |
| 11 Jun 2018 | USD | 78.23 | 78.94 | 77.74 | 78.2 | 78.2 | +0.46 (+0.59%) | 267,377 |
| 8 Jun 2018 | USD | 77.6 | 77.98 | 76.96 | 77.74 | 77.74 | +0.19 (+0.25%) | 403,234 |
| 7 Jun 2018 | USD | 77.47 | 78.02 | 77.01 | 77.55 | 77.55 | +0.18 (+0.23%) | 438,356 |
| 6 Jun 2018 | USD | 77.13 | 77.44 | 76.04 | 77.37 | 77.37 | +0.63 (+0.82%) | 430,514 |
| 5 Jun 2018 | USD | 75.66 | 76.97 | 75.23 | 76.74 | 76.74 | +1.05 (+1.39%) | 377,286 |
| 4 Jun 2018 | USD | 75.43 | 75.88 | 74.84 | 75.69 | 75.69 | +0.31 (+0.41%) | 258,275 |
| 1 Jun 2018 | USD | 74.79 | 75.55 | 74.42 | 75.38 | 75.38 | +1.26 (+1.70%) | 433,441 |
| 31 May 2018 | USD | 75.53 | 75.66 | 74.02 | 74.12 | 74.12 | -1.24 (-1.65%) | 523,876 |
| 30 May 2018 | USD | 74.71 | 76.22 | 74.71 | 75.36 | 75.36 | +1 (+1.34%) | 501,324 |
| 29 May 2018 | USD | 73.62 | 74.56 | 73.62 | 74.36 | 74.36 | +0.14 (+0.19%) | 334,818 |
| 28 May 2018 | USD | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 74.35 | 74.77 | 74.02 | 74.22 | 74.22 | -0.43 (-0.58%) | 343,716 |
| 24 May 2018 | USD | 74.4 | 74.96 | 73.84 | 74.65 | 74.65 | +0.14 (+0.19%) | 552,286 |
| 23 May 2018 | USD | 74.66 | 74.689 | 73.9 | 74.51 | 74.51 | -0.49 (-0.65%) | 282,967 |
| 22 May 2018 | USD | 75.38 | 75.85 | 74.94 | 75 | 75 | -0.14 (-0.19%) | 595,883 |
| 21 May 2018 | USD | 75.2 | 75.47 | 74.956 | 75.14 | 75.14 | +0.52 (+0.70%) | 712,884 |
| 18 May 2018 | USD | 75.2 | 75.46 | 74.62 | 74.62 | 74.62 | -0.47 (-0.63%) | 685,264 |
| 17 May 2018 | USD | 74.61 | 75.33 | 74.61 | 75.09 | 75.09 | +0.09 (+0.12%) | 768,441 |
| 16 May 2018 | USD | 75.73 | 75.89 | 74.96 | 75 | 75 | -0.74 (-0.98%) | 750,234 |
| 15 May 2018 | USD | 75.39 | 76.32 | 75.205 | 75.74 | 75.74 | +0.08 (+0.11%) | 383,487 |
