| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2018 | USD | 73.45 | 79.649 | 72.73 | 73.73 | 73.73 | +0.055 (+0.07%) | 109,929 |
| 6 Feb 2018 | USD | 73.25 | 74.87 | 72.88 | 73.675 | 73.675 | -0.715 (-0.96%) | 171,695 |
| 5 Feb 2018 | USD | 77.36 | 78.2 | 73.99 | 74.39 | 74.39 | -3.47 (-4.46%) | 126,831 |
| 2 Feb 2018 | USD | 78.22 | 78.395 | 76.72 | 77.86 | 77.86 | -0.85 (-1.08%) | 151,090 |
| 1 Feb 2018 | USD | 78.68 | 80.16 | 77.93 | 78.71 | 78.71 | -0.29 (-0.37%) | 146,095 |
| 31 Jan 2018 | USD | 80.69 | 80.95 | 78.35 | 79 | 79 | -1.35 (-1.68%) | 128,616 |
| 30 Jan 2018 | USD | 79.54 | 81.17 | 79.501 | 80.35 | 80.35 | +0.11 (+0.14%) | 151,216 |
| 29 Jan 2018 | USD | 80.47 | 81.3 | 80 | 80.24 | 80.24 | -0.6 (-0.74%) | 72,248 |
| 26 Jan 2018 | USD | 82.11 | 82.11 | 80.42 | 80.84 | 80.84 | -0.98 (-1.20%) | 68,711 |
| 25 Jan 2018 | USD | 80.59 | 82.49 | 80.17 | 81.82 | 81.82 | +1.7 (+2.12%) | 137,422 |
| 24 Jan 2018 | USD | 80.68 | 81.2674 | 80.01 | 80.12 | 80.12 | -0.47 (-0.58%) | 107,381 |
| 23 Jan 2018 | USD | 81.24 | 81.329 | 79.745 | 80.59 | 80.59 | -0.54 (-0.67%) | 80,138 |
| 22 Jan 2018 | USD | 82.03 | 82.11 | 80.5 | 81.13 | 81.13 | -0.89 (-1.09%) | 57,453 |
| 19 Jan 2018 | USD | 80.49 | 82.42 | 80.49 | 82.02 | 82.02 | +1.29 (+1.60%) | 90,983 |
| 18 Jan 2018 | USD | 81.35 | 81.73 | 80.55 | 80.73 | 80.73 | -0.73 (-0.90%) | 59,755 |
| 17 Jan 2018 | USD | 81.02 | 82.16 | 80.62 | 81.46 | 81.46 | +0.71 (+0.88%) | 77,580 |
| 16 Jan 2018 | USD | 81.45 | 81.94 | 80.3614 | 80.75 | 80.75 | -0.47 (-0.58%) | 92,506 |
| 15 Jan 2018 | USD | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 81.93 | 82.65 | 79.6691 | 81.22 | 81.22 | -0.71 (-0.87%) | 100,256 |
| 11 Jan 2018 | USD | 80.33 | 81.97 | 79.59 | 81.93 | 81.93 | +1.75 (+2.18%) | 154,266 |
| 10 Jan 2018 | USD | 80.05 | 80.66 | 79.21 | 80.18 | 80.18 | +0.1 (+0.12%) | 137,082 |
| 9 Jan 2018 | USD | 81.41 | 81.96 | 80.06 | 80.08 | 80.08 | -1.3 (-1.60%) | 63,487 |
| 8 Jan 2018 | USD | 80.36 | 82 | 79.92 | 81.38 | 81.38 | +0.93 (+1.16%) | 118,425 |
| 5 Jan 2018 | USD | 80.51 | 83.05 | 80.235 | 80.45 | 80.45 | +0.09 (+0.11%) | 173,629 |
| 4 Jan 2018 | USD | 80.93 | 81.59 | 80.26 | 80.36 | 80.36 | -0.35 (-0.43%) | 68,088 |
| 3 Jan 2018 | USD | 81.32 | 81.72 | 80.66 | 80.71 | 80.71 | -0.83 (-1.02%) | 62,234 |
| 2 Jan 2018 | USD | 80.83 | 81.95 | 80.3314 | 81.54 | 81.54 | +0.94 (+1.17%) | 92,249 |
| 1 Jan 2018 | USD | 80.6 | 80.6 | 80.6 | 80.6 | 80.6 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 80.13 | 81.58 | 80.1 | 80.6 | 80.6 | +0.5 (+0.62%) | 105,168 |
| 28 Dec 2017 | USD | 79.4 | 80.25 | 78.83 | 80.1 | 80.1 | +0.71 (+0.89%) | 156,676 |
