| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | USD | 1,927.55 | 1,969.36 | 1,924.99 | 1,962.94 | 1,962.94 | +47.17 (+2.46%) | 461,652 |
| 22 Jan 2018 | USD | 1,910 | 1,926.69 | 1,901 | 1,915.77 | 1,915.77 | +5.56 (+0.29%) | 370,740 |
| 19 Jan 2018 | USD | 1,931.48 | 1,933.8 | 1,901.03 | 1,910.21 | 1,910.21 | -16.5 (-0.86%) | 625,468 |
| 18 Jan 2018 | USD | 1,948.65 | 1,957.49 | 1,925.97 | 1,926.71 | 1,926.71 | -23.19 (-1.19%) | 387,173 |
| 17 Jan 2018 | USD | 1,927.55 | 1,958.96 | 1,918.68 | 1,949.9 | 1,949.9 | +30.43 (+1.59%) | 506,086 |
| 16 Jan 2018 | USD | 1,930.71 | 1,949.83 | 1,914.96 | 1,919.47 | 1,919.47 | +0.07 (+0.0%) | 549,727 |
| 15 Jan 2018 | USD | 1,919.4 | 1,919.4 | 1,919.4 | 1,919.4 | 1,919.4 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 1,898.04 | 1,925.98 | 1,890.01 | 1,919.4 | 1,919.4 | +26.3 (+1.39%) | 545,624 |
| 11 Jan 2018 | USD | 1,880 | 1,900.86 | 1,877.88 | 1,893.1 | 1,893.1 | +20.19 (+1.08%) | 367,920 |
| 10 Jan 2018 | USD | 1,855.52 | 1,873.55 | 1,855.42 | 1,872.91 | 1,872.91 | +7.62 (+0.41%) | 273,803 |
| 9 Jan 2018 | USD | 1,863.2 | 1,876.72 | 1,857.5 | 1,865.29 | 1,865.29 | +13.48 (+0.73%) | 368,296 |
| 8 Jan 2018 | USD | 1,827.49 | 1,874.95 | 1,825.19 | 1,851.81 | 1,851.81 | +28.27 (+1.55%) | 554,035 |
| 5 Jan 2018 | USD | 1,820.18 | 1,825.5 | 1,805.8 | 1,823.54 | 1,823.54 | +16.29 (+0.90%) | 350,984 |
| 4 Jan 2018 | USD | 1,838.54 | 1,848.9 | 1,802.03 | 1,807.25 | 1,807.25 | -16.91 (-0.93%) | 586,640 |
| 3 Jan 2018 | USD | 1,790.23 | 1,829.02 | 1,785 | 1,824.16 | 1,824.16 | +39.41 (+2.21%) | 521,445 |
| 2 Jan 2018 | USD | 1,750.09 | 1,790.66 | 1,744.5 | 1,784.75 | 1,784.75 | +47.01 (+2.71%) | 466,768 |
| 1 Jan 2018 | USD | 1,737.74 | 1,737.74 | 1,737.74 | 1,737.74 | 1,737.74 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 1,765.44 | 1,769.99 | 1,737.4 | 1,737.74 | 1,737.74 | -26.35 (-1.49%) | 293,274 |
| 28 Dec 2017 | USD | 1,758.4 | 1,764.99 | 1,754.37 | 1,764.09 | 1,764.09 | +6.21 (+0.35%) | 166,503 |
| 27 Dec 2017 | USD | 1,754.24 | 1,761.82 | 1,748.87 | 1,757.88 | 1,757.88 | +2.56 (+0.15%) | 212,080 |
| 26 Dec 2017 | USD | 1,772.32 | 1,775.26 | 1,752.65 | 1,755.32 | 1,755.32 | -19.94 (-1.12%) | 231,319 |
| 25 Dec 2017 | USD | 1,775.26 | 1,775.26 | 1,775.26 | 1,775.26 | 1,775.26 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 1,778.37 | 1,786.22 | 1,773.09 | 1,775.26 | 1,775.26 | -3.53 (-0.20%) | 214,090 |
| 21 Dec 2017 | USD | 1,775.14 | 1,788.95 | 1,773.03 | 1,778.79 | 1,778.79 | +4.79 (+0.27%) | 243,344 |
| 20 Dec 2017 | USD | 1,782.9 | 1,786.54 | 1,770.65 | 1,774 | 1,774 | -6.62 (-0.37%) | 403,685 |
| 19 Dec 2017 | USD | 1,783.11 | 1,793.57 | 1,768.96 | 1,780.62 | 1,780.62 | -0.73 (-0.04%) | 379,674 |
| 18 Dec 2017 | USD | 1,776.87 | 1,786.75 | 1,767.6 | 1,781.35 | 1,781.35 | +21.35 (+1.21%) | 387,192 |
| 15 Dec 2017 | USD | 1,770.05 | 1,775.73 | 1,758.38 | 1,760 | 1,760 | -0.92 (-0.05%) | 584,770 |
| 14 Dec 2017 | USD | 1,744.99 | 1,768.53 | 1,742.67 | 1,760.92 | 1,760.92 | +18.31 (+1.05%) | 450,521 |
| 13 Dec 2017 | USD | 1,732 | 1,746.11 | 1,725.17 | 1,742.61 | 1,742.61 | +18.89 (+1.10%) | 379,049 |
