| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | USD | 82.3 | 83.095 | 81.841 | 82.45 | 82.45 | +0.1 (+0.12%) | 38,086 |
| 7 Dec 2017 | USD | 82.75 | 83.175 | 81.85 | 82.35 | 82.35 | -0.25 (-0.30%) | 59,002 |
| 6 Dec 2017 | USD | 83.4 | 83.9 | 82.55 | 82.6 | 82.6 | -0.8 (-0.96%) | 30,774 |
| 5 Dec 2017 | USD | 83.8 | 84.65 | 82.5 | 83.4 | 83.4 | -0.45 (-0.54%) | 52,481 |
| 4 Dec 2017 | USD | 84.95 | 85.8 | 83.65 | 83.85 | 83.85 | -0.9 (-1.06%) | 59,693 |
| 1 Dec 2017 | USD | 85.55 | 86 | 83.35 | 84.75 | 84.75 | -0.8 (-0.94%) | 65,604 |
| 30 Nov 2017 | USD | 85.6 | 86 | 84.65 | 85.55 | 85.55 | +0.2 (+0.23%) | 44,294 |
| 29 Nov 2017 | USD | 84.85 | 86.35 | 83.5708 | 85.35 | 85.35 | +0.5 (+0.59%) | 45,573 |
| 28 Nov 2017 | USD | 83.35 | 85.05 | 83.35 | 84.85 | 84.85 | +1.7 (+2.04%) | 35,610 |
| 27 Nov 2017 | USD | 82.5 | 83.7 | 81.45 | 83.15 | 83.15 | +0.8 (+0.97%) | 34,301 |
| 24 Nov 2017 | USD | 82.9 | 83.2 | 82.05 | 82.35 | 82.35 | -0.35 (-0.42%) | 24,768 |
| 23 Nov 2017 | USD | 82.7 | 82.7 | 82.7 | 82.7 | 82.7 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 83.85 | 84.35 | 82.45 | 82.7 | 82.7 | -0.95 (-1.14%) | 53,459 |
| 21 Nov 2017 | USD | 82 | 84 | 81.85 | 83.65 | 83.65 | +1.85 (+2.26%) | 52,354 |
| 20 Nov 2017 | USD | 81.65 | 81.8 | 81 | 81.8 | 81.8 | +0.25 (+0.31%) | 30,177 |
| 17 Nov 2017 | USD | 81.4 | 81.65 | 80.45 | 81.55 | 81.55 | -0.3 (-0.37%) | 37,513 |
| 16 Nov 2017 | USD | 80.5 | 82.1981 | 80.5 | 81.85 | 81.85 | +1.3 (+1.61%) | 48,071 |
| 15 Nov 2017 | USD | 81.6 | 81.85 | 80.4 | 80.55 | 80.55 | -1.35 (-1.65%) | 26,537 |
| 14 Nov 2017 | USD | 79.85 | 81.9 | 79.85 | 81.9 | 81.9 | +1.75 (+2.18%) | 49,589 |
| 13 Nov 2017 | USD | 80.35 | 80.45 | 79.7 | 80.15 | 80.15 | -0.3 (-0.37%) | 24,136 |
| 10 Nov 2017 | USD | 80.65 | 80.95 | 79.65 | 80.45 | 80.45 | -0.2 (-0.25%) | 55,303 |
| 9 Nov 2017 | USD | 79.45 | 81 | 78.88 | 80.65 | 80.65 | +0.5 (+0.62%) | 51,928 |
| 8 Nov 2017 | USD | 80.1 | 80.9 | 79.2 | 80.15 | 80.15 | -0.35 (-0.43%) | 37,119 |
| 7 Nov 2017 | USD | 79.45 | 80.725 | 79.45 | 80.5 | 80.5 | +0.75 (+0.94%) | 46,728 |
| 6 Nov 2017 | USD | 80 | 80.45 | 79.573 | 79.75 | 79.75 | -0.25 (-0.31%) | 34,931 |
| 3 Nov 2017 | USD | 80.7 | 80.775 | 79.75 | 80 | 80 | -0.3 (-0.37%) | 44,012 |
| 2 Nov 2017 | USD | 79.65 | 81.25 | 79.65 | 80.3 | 80.3 | +0.95 (+1.20%) | 51,303 |
| 1 Nov 2017 | USD | 81 | 81 | 78.6 | 79.35 | 79.35 | -1.2 (-1.49%) | 46,772 |
| 31 Oct 2017 | USD | 80 | 81.25 | 80 | 80.55 | 80.55 | +0.5 (+0.62%) | 68,221 |
| 30 Oct 2017 | USD | 81.6 | 81.95 | 79.65 | 80.05 | 80.05 | -1.45 (-1.78%) | 37,392 |
