| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | USD | 5,400 | 5,600 | 5,300 | 5,600 | 28,000,000 | +100 (+1.82%) | 50 |
| 2 Jan 2018 | USD | 5,400 | 5,600 | 5,350 | 5,500 | 27,500,000 | -100 (-1.79%) | 41 |
| 1 Jan 2018 | USD | 5,600 | 5,600 | 5,600 | 5,600 | 28,000,000 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 5,550 | 5,600 | 5,350 | 5,600 | 28,000,000 | 0.0 (0.0%) | 25 |
| 28 Dec 2017 | USD | 5,525 | 5,700 | 5,150 | 5,600 | 28,000,000 | -100 (-1.75%) | 28 |
| 27 Dec 2017 | USD | 5,650 | 5,750 | 5,300 | 5,700 | 28,500,000 | -50 (-0.87%) | 20 |
| 26 Dec 2017 | USD | 5,750 | 5,850 | 5,400 | 5,750 | 28,750,000 | 0.0 (0.0%) | 14 |
| 25 Dec 2017 | USD | 5,750 | 5,750 | 5,750 | 5,750 | 28,750,000 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 5,600 | 5,850 | 5,450 | 5,750 | 28,750,000 | 0.0 (0.0%) | 34 |
| 21 Dec 2017 | USD | 6,150 | 6,150 | 5,550 | 5,750 | 28,750,000 | +50 (+0.88%) | 25 |
| 20 Dec 2017 | USD | 5,675 | 6,200 | 5,600 | 5,700 | 28,500,000 | 0.0 (0.0%) | 28 |
| 19 Dec 2017 | USD | 5,500 | 5,900 | 5,500 | 5,700 | 28,500,000 | +100 (+1.79%) | 30 |
| 18 Dec 2017 | USD | 6,250 | 6,250 | 5,100 | 5,600 | 28,000,000 | -600 (-9.68%) | 47 |
| 15 Dec 2017 | USD | 5,900 | 6,250 | 5,750 | 6,200 | 31,000,000 | +550 (+9.73%) | 35 |
| 14 Dec 2017 | USD | 5,600 | 5,750 | 5,150 | 5,650 | 28,250,000 | -100 (-1.74%) | 39 |
| 13 Dec 2017 | USD | 6,250 | 6,350 | 5,100 | 5,750 | 28,750,000 | -450 (-7.26%) | 39 |
| 12 Dec 2017 | USD | 7,000 | 7,250 | 4,900 | 6,200 | 31,000,000 | -900 (-12.68%) | 151 |
| 11 Dec 2017 | USD | 6,475 | 7,200 | 6,475 | 7,100 | 35,500,000 | +450 (+6.77%) | 98 |
| 8 Dec 2017 | USD | 5,950 | 6,800 | 5,850 | 6,650 | 33,250,000 | +750 (+12.71%) | 93 |
| 7 Dec 2017 | USD | 5,775 | 6,000 | 5,400 | 5,900 | 29,500,000 | +50 (+0.85%) | 41 |
| 6 Dec 2017 | USD | 5,400 | 5,850 | 5,300 | 5,850 | 29,250,000 | +600 (+11.43%) | 57 |
| 5 Dec 2017 | USD | 5,000 | 5,400 | 4,850 | 5,250 | 26,250,000 | +250 (+5%) | 37 |
| 4 Dec 2017 | USD | 4,750 | 5,288.5 | 4,500 | 5,000 | 25,000,000 | +175 (+3.63%) | 35 |
| 1 Dec 2017 | USD | 4,750 | 5,000 | 4,600 | 4,825 | 24,125,000 | +125 (+2.66%) | 48 |
| 30 Nov 2017 | USD | 5,250 | 5,400 | 4,700 | 4,700 | 23,500,000 | -500 (-9.62%) | 45 |
| 29 Nov 2017 | USD | 5,325 | 5,500 | 5,050 | 5,200 | 26,000,000 | -200 (-3.70%) | 59 |
| 28 Nov 2017 | USD | 4,495 | 5,600 | 4,450 | 5,400 | 27,000,000 | +775 (+16.76%) | 113 |
| 27 Nov 2017 | USD | 4,350 | 4,750 | 4,153 | 4,625 | 23,125,000 | +275 (+6.32%) | 84 |
| 24 Nov 2017 | USD | 4,050 | 4,350 | 4,000 | 4,350 | 21,750,000 | +300 (+7.41%) | 48 |
| 23 Nov 2017 | USD | 4,050 | 4,050 | 4,050 | 4,050 | 20,250,000 | 0.0 (0.0%) | 0 |
