| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2018 | USD | 3,510 | 3,560 | 3,500 | 3,560 | 3,560 | +82 (+2.36%) | 30,525 |
| 5 Jun 2018 | USD | 3,320 | 3,478 | 3,320 | 3,478 | 3,478 | +158 (+4.76%) | 271,733 |
| 4 Jun 2018 | USD | 3,320 | 3,330 | 3,319 | 3,320 | 3,320 | 0.0 (0.0%) | 91,169 |
| 3 Jun 2018 | USD | 3,320 | 3,320 | 3,250 | 3,320 | 3,320 | 0.0 (0.0%) | 28,009 |
| 1 Jun 2018 | USD | 3,320 | 3,320 | 3,320 | 3,320 | 3,320 | 0.0 (0.0%) | 0 |
| 31 May 2018 | USD | 3,361 | 3,361 | 3,320 | 3,320 | 3,320 | -60 (-1.78%) | 1,300 |
| 30 May 2018 | USD | 3,400 | 3,400 | 3,379 | 3,380 | 3,380 | -20 (-0.59%) | 46,793 |
| 29 May 2018 | USD | 3,439 | 3,439 | 3,380 | 3,400 | 3,400 | -50 (-1.45%) | 53,485 |
| 28 May 2018 | USD | 3,449 | 3,450 | 3,401 | 3,450 | 3,450 | 0.0 (0.0%) | 35,658 |
| 27 May 2018 | USD | 3,485 | 3,485 | 3,420 | 3,450 | 3,450 | -35 (-1.00%) | 364,443 |
| 25 May 2018 | USD | 3,485 | 3,485 | 3,485 | 3,485 | 3,485 | 0.0 (0.0%) | 0 |
| 24 May 2018 | USD | 3,490 | 3,490 | 3,475 | 3,485 | 3,485 | -15 (-0.43%) | 470,452 |
| 23 May 2018 | USD | 3,502 | 3,502 | 3,490 | 3,500 | 3,500 | -39 (-1.10%) | 93,002 |
| 22 May 2018 | USD | 3,565 | 3,565 | 3,501 | 3,539 | 3,539 | -33 (-0.92%) | 161,208 |
| 21 May 2018 | USD | 3,590 | 3,590 | 3,570 | 3,572 | 3,572 | -18 (-0.50%) | 49,094 |
| 20 May 2018 | USD | 3,590 | 3,590 | 3,590 | 3,590 | 3,590 | 0.0 (0.0%) | 40,621 |
| 18 May 2018 | USD | 3,590 | 3,590 | 3,590 | 3,590 | 3,590 | 0.0 (0.0%) | 0 |
| 17 May 2018 | USD | 3,624 | 3,624 | 3,590 | 3,590 | 3,590 | 0.0 (0.0%) | 55,911 |
| 16 May 2018 | USD | 3,760 | 3,760 | 3,576 | 3,590 | 3,590 | -11 (-0.31%) | 138,019 |
| 15 May 2018 | USD | 3,641 | 3,670 | 3,601 | 3,601 | 3,601 | -59 (-1.61%) | 44,499 |
| 14 May 2018 | USD | 3,760 | 3,760 | 3,660 | 3,660 | 3,660 | -84 (-2.24%) | 69,805 |
| 13 May 2018 | USD | 3,740 | 3,744 | 3,710 | 3,744 | 3,744 | +19 (+0.51%) | 6,909 |
| 11 May 2018 | USD | 3,725 | 3,725 | 3,725 | 3,725 | 3,725 | 0.0 (0.0%) | 0 |
| 10 May 2018 | USD | 3,750 | 3,750 | 3,675 | 3,725 | 3,725 | +25 (+0.68%) | 38,489 |
| 9 May 2018 | USD | 3,720 | 3,721 | 3,700 | 3,700 | 3,700 | -20 (-0.54%) | 62,987 |
| 8 May 2018 | USD | 3,720 | 3,800 | 3,720 | 3,720 | 3,720 | -20 (-0.53%) | 25,316 |
| 7 May 2018 | USD | 3,800 | 3,800 | 3,740 | 3,740 | 3,740 | -60 (-1.58%) | 53,675 |
| 6 May 2018 | USD | 3,799 | 3,800 | 3,745 | 3,800 | 3,800 | +60 (+1.60%) | 31,243 |
| 4 May 2018 | USD | 3,740 | 3,740 | 3,740 | 3,740 | 3,740 | 0.0 (0.0%) | 0 |
| 3 May 2018 | USD | 3,815 | 3,821 | 3,740 | 3,740 | 3,740 | -95 (-2.48%) | 25,653 |
