| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2017 | USD | 273,700 | 274,110 | 272,150 | 272,730 | 272,730 | -2,080 (-0.76%) | 221 |
| 14 Nov 2017 | USD | 275,570 | 275,860 | 273,930 | 274,810 | 274,810 | -1,537 (-0.56%) | 212 |
| 13 Nov 2017 | USD | 275,200 | 277,290 | 274,815 | 276,347 | 276,347 | +687 (+0.25%) | 122 |
| 10 Nov 2017 | USD | 275,281 | 275,660 | 273,212.8 | 275,660 | 275,660 | -896 (-0.32%) | 209 |
| 9 Nov 2017 | USD | 276,100 | 276,895 | 272,795 | 276,556 | 276,556 | -120 (-0.04%) | 383 |
| 8 Nov 2017 | USD | 279,899.9 | 279,899.9 | 276,600 | 276,676 | 276,676 | -2,685 (-0.96%) | 258 |
| 7 Nov 2017 | USD | 281,600 | 282,290 | 278,750 | 279,361 | 279,361 | -809 (-0.29%) | 192 |
| 6 Nov 2017 | USD | 279,629.7 | 281,320 | 278,000 | 280,170 | 280,170 | -300 (-0.11%) | 170 |
| 3 Nov 2017 | USD | 282,699 | 282,699 | 280,470 | 280,470 | 280,470 | -2,964 (-1.05%) | 118 |
| 2 Nov 2017 | USD | 280,000 | 283,434 | 278,930 | 283,434 | 283,434 | +3,434 (+1.23%) | 184 |
| 1 Nov 2017 | USD | 282,200 | 282,200 | 280,000 | 280,000 | 280,000 | -470 (-0.17%) | 257 |
| 31 Oct 2017 | USD | 282,100 | 282,100 | 279,690 | 280,470 | 280,470 | -1,470 (-0.52%) | 307 |
| 30 Oct 2017 | USD | 282,150 | 282,790 | 281,190 | 281,940 | 281,940 | +340 (+0.12%) | 238 |
| 27 Oct 2017 | USD | 282,699.9 | 282,799 | 280,660 | 281,600 | 281,600 | -1,210 (-0.43%) | 197 |
| 26 Oct 2017 | USD | 284,290 | 284,640 | 281,870 | 282,810 | 282,810 | -225 (-0.08%) | 245 |
| 25 Oct 2017 | USD | 285,350 | 285,350 | 281,600 | 283,035 | 283,035 | -1,535 (-0.54%) | 260 |
| 24 Oct 2017 | USD | 284,800 | 285,950 | 284,335 | 284,570 | 284,570 | +372 (+0.13%) | 291 |
| 23 Oct 2017 | USD | 283,520 | 284,575 | 283,220 | 284,198 | 284,198 | +845.5 (+0.30%) | 218 |
| 20 Oct 2017 | USD | 281,780 | 283,390 | 281,460 | 283,352.5 | 283,352.5 | +2,537.5 (+0.90%) | 234 |
| 19 Oct 2017 | USD | 280,500 | 280,960 | 279,700 | 280,815 | 280,815 | -475 (-0.17%) | 224 |
| 18 Oct 2017 | USD | 281,715 | 282,130 | 280,790 | 281,290 | 281,290 | +240 (+0.09%) | 129 |
| 17 Oct 2017 | USD | 283,000 | 283,000 | 279,900 | 281,050 | 281,050 | -910 (-0.32%) | 170 |
| 16 Oct 2017 | USD | 281,800 | 282,880.1 | 281,410 | 281,960 | 281,960 | +1,110 (+0.40%) | 270 |
| 13 Oct 2017 | USD | 280,240 | 281,930 | 279,780 | 280,850 | 280,850 | +1,467 (+0.53%) | 207 |
| 12 Oct 2017 | USD | 281,410 | 281,800 | 278,980 | 279,383 | 279,383 | -1,702 (-0.61%) | 160 |
| 11 Oct 2017 | USD | 282,100 | 282,100 | 279,760 | 281,085 | 281,085 | -865 (-0.31%) | 244 |
| 10 Oct 2017 | USD | 281,000 | 282,270 | 280,800 | 281,950 | 281,950 | +861 (+0.31%) | 260 |
| 9 Oct 2017 | USD | 281,460 | 281,700 | 280,000 | 281,089 | 281,089 | +89 (+0.03%) | 129 |
| 6 Oct 2017 | USD | 281,030 | 281,180 | 279,280 | 281,000 | 281,000 | +640 (+0.23%) | 198 |
| 5 Oct 2017 | USD | 279,350 | 282,000 | 278,780 | 280,360 | 280,360 | +1,690 (+0.61%) | 306 |
