| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2018 | USD | 183 | 186 | 178.8 | 184.8 | 3,696 | +1.8 (+0.98%) | 157,110 |
| 5 Jan 2018 | USD | 191.6 | 191.6 | 182.8 | 183 | 3,660 | -9.4 (-4.89%) | 198,645 |
| 4 Jan 2018 | USD | 193.2 | 196 | 177.6 | 192.4 | 3,848 | -2 (-1.03%) | 240,130 |
| 3 Jan 2018 | USD | 192.8 | 197 | 188.8 | 194.4 | 3,888 | +5.4 (+2.86%) | 281,370 |
| 2 Jan 2018 | USD | 204.4 | 207.2 | 187.8 | 189 | 3,780 | -14 (-6.90%) | 308,420 |
| 1 Jan 2018 | USD | 203 | 203 | 203 | 203 | 4,060 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 211.6 | 213.8 | 202 | 203 | 4,060 | -8.8 (-4.15%) | 135,715 |
| 28 Dec 2017 | USD | 213.2 | 214.6 | 209.8 | 211.8 | 4,236 | -1.8 (-0.84%) | 63,040 |
| 27 Dec 2017 | USD | 217.2 | 217.2 | 212.4 | 213.6 | 4,272 | -4.2 (-1.93%) | 82,085 |
| 26 Dec 2017 | USD | 208.8 | 220.2 | 208.8 | 217.8 | 4,356 | +9.2 (+4.41%) | 122,185 |
| 25 Dec 2017 | USD | 208.6 | 208.6 | 208.6 | 208.6 | 4,172 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 210 | 210.2 | 205.8 | 208.6 | 4,172 | -2.8 (-1.32%) | 76,060 |
| 21 Dec 2017 | USD | 210 | 212.4 | 207.4 | 211.4 | 4,228 | +2.6 (+1.25%) | 91,980 |
| 20 Dec 2017 | USD | 212.4 | 212.4 | 204.2 | 208.8 | 4,176 | -1.2 (-0.57%) | 123,320 |
| 19 Dec 2017 | USD | 215.8 | 217.4 | 207.8 | 210 | 4,200 | -4.2 (-1.96%) | 99,370 |
| 18 Dec 2017 | USD | 206.6 | 214.6 | 206.4 | 214.2 | 4,284 | +10.6 (+5.21%) | 172,150 |
| 15 Dec 2017 | USD | 208.4 | 211.2 | 202.4 | 203.6 | 4,072 | -3.6 (-1.74%) | 276,240 |
| 14 Dec 2017 | USD | 220 | 222.8 | 203 | 207.2 | 4,144 | -12 (-5.47%) | 168,425 |
| 13 Dec 2017 | USD | 221.2 | 224.2 | 218.4 | 219.2 | 4,384 | +1.8 (+0.83%) | 114,495 |
| 12 Dec 2017 | USD | 224.2 | 226.4 | 217 | 217.4 | 4,348 | -6 (-2.69%) | 160,675 |
| 11 Dec 2017 | USD | 225.2 | 226.8 | 220 | 223.4 | 4,468 | -1 (-0.45%) | 135,180 |
| 8 Dec 2017 | USD | 223.6 | 226.4 | 218.8 | 224.4 | 4,488 | +1.6 (+0.72%) | 103,940 |
| 7 Dec 2017 | USD | 221.4 | 225.8 | 219 | 222.8 | 4,456 | +1.8 (+0.81%) | 173,150 |
| 6 Dec 2017 | USD | 214.8 | 223.2 | 212.6 | 221 | 4,420 | +8 (+3.76%) | 169,005 |
| 5 Dec 2017 | USD | 209.8 | 214.8 | 204.6 | 213 | 4,260 | +3.4 (+1.62%) | 188,465 |
| 4 Dec 2017 | USD | 205.4 | 218.4 | 205 | 209.6 | 4,192 | +6.8 (+3.35%) | 215,840 |
| 1 Dec 2017 | USD | 199 | 208.8 | 196 | 202.8 | 4,056 | +8 (+4.11%) | 244,015 |
| 30 Nov 2017 | USD | 177.2 | 202 | 177 | 194.8 | 3,896 | +10.4 (+5.64%) | 441,935 |
| 29 Nov 2017 | USD | 176.2 | 187 | 175.8 | 184.4 | 3,688 | +8.8 (+5.01%) | 210,560 |
| 28 Nov 2017 | USD | 164.4 | 176 | 164 | 175.6 | 3,512 | +10.6 (+6.42%) | 163,645 |
