| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2018 | USD | 69.3 | 69.925 | 69 | 69.1 | 69.1 | -0.4 (-0.58%) | 93,185 |
| 18 Jan 2018 | USD | 71.55 | 71.55 | 68.95 | 69.5 | 69.5 | -2.1 (-2.93%) | 112,099 |
| 17 Jan 2018 | USD | 71.8 | 72.225 | 71.4 | 71.6 | 71.6 | +0.1 (+0.14%) | 88,949 |
| 16 Jan 2018 | USD | 72.8 | 73.1 | 71.4 | 71.5 | 71.5 | -1.15 (-1.58%) | 59,342 |
| 15 Jan 2018 | USD | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 73.55 | 74 | 72.45 | 72.65 | 72.65 | -1.1 (-1.49%) | 54,150 |
| 11 Jan 2018 | USD | 73.4 | 73.95 | 72.9 | 73.75 | 73.75 | +0.3 (+0.41%) | 112,948 |
| 10 Jan 2018 | USD | 73.4 | 73.95 | 72.1 | 73.45 | 73.45 | -1.4 (-1.87%) | 120,095 |
| 9 Jan 2018 | USD | 75.75 | 76.5 | 74.7 | 74.85 | 74.85 | -1 (-1.32%) | 53,108 |
| 8 Jan 2018 | USD | 75.85 | 76.2298 | 75.25 | 75.85 | 75.85 | -0.15 (-0.20%) | 54,464 |
| 5 Jan 2018 | USD | 76 | 76.25 | 75.2753 | 76 | 76 | -0.05 (-0.07%) | 51,860 |
| 4 Jan 2018 | USD | 76.3 | 76.75 | 75.3 | 76.05 | 76.05 | 0.0 (0.0%) | 79,158 |
| 3 Jan 2018 | USD | 76.65 | 78.0736 | 75.65 | 76.05 | 76.05 | -1.35 (-1.74%) | 39,032 |
| 2 Jan 2018 | USD | 78.95 | 78.95 | 76.8 | 77.4 | 77.4 | -1.15 (-1.46%) | 45,066 |
| 1 Jan 2018 | USD | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 79.05 | 79.45 | 78.3 | 78.55 | 78.55 | -0.25 (-0.32%) | 48,387 |
| 28 Dec 2017 | USD | 77.9 | 78.8 | 77.1 | 78.8 | 78.8 | +0.85 (+1.09%) | 26,687 |
| 27 Dec 2017 | USD | 77.35 | 78.5 | 77.35 | 77.95 | 77.95 | +1.05 (+1.37%) | 42,514 |
| 26 Dec 2017 | USD | 76.7 | 77.7 | 76.4 | 76.9 | 76.9 | +0.1 (+0.13%) | 38,116 |
| 25 Dec 2017 | USD | 76.8 | 76.8 | 76.8 | 76.8 | 76.8 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 75.65 | 77.6 | 75 | 76.8 | 76.8 | +1.45 (+1.92%) | 47,020 |
| 21 Dec 2017 | USD | 76.5 | 77.35 | 75.05 | 75.35 | 75.35 | -1.25 (-1.63%) | 53,918 |
| 20 Dec 2017 | USD | 78.05 | 78.7918 | 76.35 | 76.6 | 76.6 | -1.2 (-1.54%) | 39,871 |
| 19 Dec 2017 | USD | 80.15 | 80.15 | 77.5 | 77.8 | 77.8 | -2.25 (-2.81%) | 44,849 |
| 18 Dec 2017 | USD | 81.65 | 82 | 79.7 | 80.05 | 80.05 | -1.6 (-1.96%) | 36,639 |
| 15 Dec 2017 | USD | 79.95 | 82.1 | 79.25 | 81.65 | 81.65 | +1.7 (+2.13%) | 116,524 |
| 14 Dec 2017 | USD | 80.65 | 81.4 | 79.25 | 79.95 | 79.95 | -1.25 (-1.54%) | 34,834 |
| 13 Dec 2017 | USD | 80.25 | 82.05 | 80.25 | 81.2 | 81.2 | +1 (+1.25%) | 59,524 |
| 12 Dec 2017 | USD | 82.7 | 82.7 | 80.1 | 80.2 | 80.2 | -2.5 (-3.02%) | 49,501 |
| 11 Dec 2017 | USD | 82.45 | 82.8 | 81.7 | 82.7 | 82.7 | +0.25 (+0.30%) | 30,778 |
