| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2017 | USD | 296,020 | 298,120 | 296,000 | 298,120 | 298,120 | +1,750 (+0.59%) | 143 |
| 26 Dec 2017 | USD | 296,400.3 | 297,800 | 296,000 | 296,370 | 296,370 | -30.3 (-0.01%) | 126 |
| 25 Dec 2017 | USD | 296,400.3 | 296,400.3 | 296,400.3 | 296,400.3 | 296,400.3 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 298,650 | 298,829 | 295,710 | 296,400.3 | 296,400.3 | -1,799.7 (-0.60%) | 171 |
| 21 Dec 2017 | USD | 297,560 | 299,200 | 297,260 | 298,200 | 298,200 | +1,700 (+0.57%) | 174 |
| 20 Dec 2017 | USD | 298,600 | 299,990 | 296,260 | 296,500 | 296,500 | -492 (-0.17%) | 376 |
| 19 Dec 2017 | USD | 301,000 | 301,000 | 296,740 | 296,992 | 296,992 | -2,368 (-0.79%) | 376 |
| 18 Dec 2017 | USD | 298,150 | 300,300 | 298,150 | 299,360 | 299,360 | +3,080 (+1.04%) | 439 |
| 15 Dec 2017 | USD | 297,080 | 298,880 | 296,080 | 296,280 | 296,280 | +465 (+0.16%) | 494 |
| 14 Dec 2017 | USD | 296,750 | 297,000 | 293,990 | 295,815 | 295,815 | -365 (-0.12%) | 189 |
| 13 Dec 2017 | USD | 298,180 | 299,320 | 296,026 | 296,180 | 296,180 | -2,450 (-0.82%) | 263 |
| 12 Dec 2017 | USD | 296,500 | 299,790 | 296,000 | 298,630 | 298,630 | +3,150 (+1.07%) | 357 |
| 11 Dec 2017 | USD | 295,021 | 295,480 | 293,100 | 295,480 | 295,480 | +1,094.7 (+0.37%) | 374 |
| 8 Dec 2017 | USD | 295,320 | 295,560 | 292,910 | 294,385.3 | 294,385.3 | +285.3 (+0.10%) | 188 |
| 7 Dec 2017 | USD | 294,000 | 295,000 | 292,580 | 294,100 | 294,100 | -46 (-0.02%) | 133 |
| 6 Dec 2017 | USD | 293,581 | 295,130 | 292,300 | 294,146 | 294,146 | +41 (+0.01%) | 207 |
| 5 Dec 2017 | USD | 297,000 | 297,000 | 293,320 | 294,105 | 294,105 | -1,385 (-0.47%) | 446 |
| 4 Dec 2017 | USD | 294,450 | 299,080 | 294,450 | 295,490 | 295,490 | +4,489.8 (+1.54%) | 567 |
| 1 Dec 2017 | USD | 290,634 | 292,170 | 284,750 | 291,000.2 | 291,000.2 | -499.8 (-0.17%) | 509 |
| 30 Nov 2017 | USD | 284,650 | 291,500 | 284,650 | 291,500 | 291,500 | +6,600 (+2.32%) | 635 |
| 29 Nov 2017 | USD | 281,700 | 287,900 | 281,700 | 284,900 | 284,900 | +4,460 (+1.59%) | 562 |
| 28 Nov 2017 | USD | 276,540 | 281,875.6 | 276,540 | 280,440 | 280,440 | +4,210 (+1.52%) | 389 |
| 27 Nov 2017 | USD | 275,000 | 276,470 | 274,450 | 276,230 | 276,230 | +1,813 (+0.66%) | 279 |
| 24 Nov 2017 | USD | 274,800 | 275,220 | 274,000 | 274,417 | 274,417 | -583 (-0.21%) | 157 |
| 23 Nov 2017 | USD | 275,000 | 275,000 | 275,000 | 275,000 | 275,000 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 275,050 | 275,050 | 273,390 | 275,000 | 275,000 | 0.0 (0.0%) | 605 |
| 21 Nov 2017 | USD | 272,600 | 275,257.5 | 272,600 | 275,000 | 275,000 | +2,995 (+1.10%) | 324 |
| 20 Nov 2017 | USD | 271,640 | 272,950 | 270,800 | 272,005 | 272,005 | +595 (+0.22%) | 136 |
| 17 Nov 2017 | USD | 272,300 | 272,540 | 270,250 | 271,410 | 271,410 | -1,290 (-0.47%) | 285 |
| 16 Nov 2017 | USD | 273,680 | 275,200 | 272,660 | 272,700 | 272,700 | -30 (-0.01%) | 127 |
