| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2018 | USD | 19,782.5996 | 19,782.5996 | 19,260.9004 | 19,260.9004 | 19,260.9004 | -478.199 (-2.42%) | 567,697 |
| 27 Dec 2018 | USD | 19,913 | 19,913 | 19,347.8008 | 19,739.0996 | 19,739.0996 | 0.0 (0.0%) | 713,483 |
| 26 Dec 2018 | USD | 19,304.3008 | 19,826.0996 | 19,304.3008 | 19,739.0996 | 19,739.0996 | +173.9 (+0.89%) | 731,906 |
| 24 Dec 2018 | USD | 20,347.8008 | 20,347.8008 | 19,565.1992 | 19,565.1992 | 19,565.1992 | -782.602 (-3.85%) | 927,107 |
| 21 Dec 2018 | USD | 20,347.8008 | 20,347.8008 | 19,304.3008 | 20,347.8008 | 20,347.8008 | 0.0 (0.0%) | 11,691,348 |
| 20 Dec 2018 | USD | 20,434.8008 | 20,521.6992 | 19,434.8008 | 20,347.8008 | 20,347.8008 | 0.0 (0.0%) | 1,878,076 |
| 19 Dec 2018 | USD | 21,565.1992 | 21,652.1992 | 20,260.9004 | 20,347.8008 | 20,347.8008 | -1,130.5 (-5.26%) | 1,977,103 |
| 18 Dec 2018 | USD | 21,913 | 21,956.5 | 21,391.3008 | 21,478.3008 | 21,478.3008 | -434.699 (-1.98%) | 3,005,513 |
| 17 Dec 2018 | USD | 22,130.4004 | 22,391.3008 | 21,913 | 21,913 | 21,913 | +43.4 (+0.20%) | 4,082,902 |
| 14 Dec 2018 | USD | 22,130.4004 | 22,173.9004 | 21,826.0996 | 21,869.5996 | 21,869.5996 | -260.801 (-1.18%) | 1,468,998 |
| 13 Dec 2018 | USD | 22,260.9004 | 22,347.8008 | 21,826.0996 | 22,130.4004 | 22,130.4004 | +130.4 (+0.59%) | 1,613,427 |
| 12 Dec 2018 | USD | 22,000 | 22,000 | 22,000 | 22,000 | 22,000 | 0.0 (0.0%) | 0 |
| 11 Dec 2018 | USD | 22,130.4004 | 22,260.9004 | 21,826.0996 | 22,000 | 22,000 | -43.5 (-0.20%) | 2,090,125 |
| 10 Dec 2018 | USD | 22,347.8008 | 22,347.8008 | 22,043.5 | 22,043.5 | 22,043.5 | -304.301 (-1.36%) | 1,297,671 |
| 7 Dec 2018 | USD | 22,434.8008 | 22,608.6992 | 22,173.9004 | 22,347.8008 | 22,347.8008 | 0.0 (0.0%) | 1,276,902 |
| 6 Dec 2018 | USD | 22,608.6992 | 22,695.6992 | 22,347.8008 | 22,347.8008 | 22,347.8008 | +43.5 (+0.20%) | 1,109,876 |
| 4 Dec 2018 | USD | 22,260.9004 | 22,304.3008 | 22,043.5 | 22,304.3008 | 22,304.3008 | +130.4 (+0.59%) | 1,433,072 |
| 3 Dec 2018 | USD | 22,087 | 22,434.8008 | 21,956.5 | 22,173.9004 | 22,173.9004 | +173.9 (+0.79%) | 1,376,009 |
| 30 Nov 2018 | USD | 22,173.9004 | 22,173.9004 | 21,739.0996 | 22,000 | 22,000 | -173.9 (-0.78%) | 622,679 |
| 29 Nov 2018 | USD | 22,347.8008 | 22,434.8008 | 22,000 | 22,173.9004 | 22,173.9004 | -87 (-0.39%) | 870,849 |
| 28 Nov 2018 | USD | 22,087 | 22,260.9004 | 22,000 | 22,260.9004 | 22,260.9004 | 0.0 (0.0%) | 733,056 |
| 27 Nov 2018 | USD | 22,260.9004 | 22,260.9004 | 21,956.5 | 22,260.9004 | 22,260.9004 | 0.0 (0.0%) | 795,363 |
| 26 Nov 2018 | USD | 22,260.9004 | 22,260.9004 | 21,913 | 22,260.9004 | 22,260.9004 | 0.0 (0.0%) | 775,364 |
| 23 Nov 2018 | USD | 22,608.6992 | 22,608.6992 | 22,260.9004 | 22,260.9004 | 22,260.9004 | -434.799 (-1.92%) | 1,239,447 |
| 22 Nov 2018 | USD | 22,695.6992 | 22,695.6992 | 22,695.6992 | 22,695.6992 | 22,695.6992 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 22,000 | 22,695.6992 | 22,000 | 22,695.6992 | 22,695.6992 | +434.799 (+1.95%) | 1,649,226 |
| 20 Nov 2018 | USD | 21,956.5 | 22,608.6992 | 21,913 | 22,260.9004 | 22,260.9004 | +304.4 (+1.39%) | 1,495,368 |
| 19 Nov 2018 | USD | 21,826.0996 | 22,087 | 21,565.1992 | 21,956.5 | 21,956.5 | +217.4 (+1.00%) | 804,482 |
| 16 Nov 2018 | USD | 21,652.1992 | 22,000 | 21,173.9004 | 21,739.0996 | 21,739.0996 | +173.9 (+0.81%) | 864,340 |
| 15 Nov 2018 | USD | 22,173.9004 | 22,173.9004 | 21,391.3008 | 21,565.1992 | 21,565.1992 | -608.701 (-2.75%) | 1,437,281 |
