| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | USD | 83.53 | 84.09 | 83.19 | 83.38 | 83.38 | -0.8 (-0.95%) | 150,502 |
| 8 Jun 2018 | USD | 83.75 | 84.59 | 83.47 | 84.18 | 84.18 | -0.31 (-0.37%) | 89,441 |
| 7 Jun 2018 | USD | 83.87 | 85.02 | 83.83 | 84.49 | 84.49 | +0.84 (+1.00%) | 109,157 |
| 6 Jun 2018 | USD | 82.72 | 83.71 | 82.56 | 83.65 | 83.65 | +2.42 (+2.98%) | 176,340 |
| 5 Jun 2018 | USD | 80.15 | 81.48 | 80.14 | 81.23 | 81.23 | -0.18 (-0.22%) | 92,712 |
| 4 Jun 2018 | USD | 82.13 | 82.66 | 81.2398 | 81.41 | 81.41 | -0.94 (-1.14%) | 116,998 |
| 1 Jun 2018 | USD | 82.3 | 83.22 | 82.24 | 82.35 | 82.35 | -0.85 (-1.02%) | 165,889 |
| 31 May 2018 | USD | 83.41 | 84.1 | 82.88 | 83.2 | 83.2 | +0.1 (+0.12%) | 169,671 |
| 30 May 2018 | USD | 80.58 | 83.49 | 80.58 | 83.1 | 83.1 | +2.33 (+2.88%) | 213,792 |
| 29 May 2018 | USD | 81 | 82.25 | 80.24 | 80.77 | 80.77 | +0.81 (+1.01%) | 207,578 |
| 28 May 2018 | USD | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 76.84 | 80.34 | 76.82 | 79.96 | 79.96 | +1.79 (+2.29%) | 1,140,657 |
| 24 May 2018 | USD | 78.6 | 78.74 | 77.72 | 78.17 | 78.17 | -0.46 (-0.59%) | 139,688 |
| 23 May 2018 | USD | 78.85 | 79.05 | 77.86 | 78.63 | 78.63 | -3.02 (-3.70%) | 270,175 |
| 22 May 2018 | USD | 81.21 | 82.69 | 81.07 | 81.65 | 81.65 | +0.32 (+0.39%) | 280,714 |
| 21 May 2018 | USD | 81.9 | 82.07 | 81.16 | 81.33 | 81.33 | -0.34 (-0.42%) | 138,895 |
| 18 May 2018 | USD | 81.76 | 82.23 | 81.2 | 81.67 | 81.67 | +3.73 (+4.79%) | 260,426 |
| 17 May 2018 | USD | 78.28 | 79.04 | 77.83 | 77.94 | 77.94 | -0.12 (-0.15%) | 84,278 |
| 16 May 2018 | USD | 78.02 | 78.38 | 77.74 | 78.06 | 78.06 | +0.11 (+0.14%) | 203,033 |
| 15 May 2018 | USD | 78.09 | 78.36 | 77.13 | 77.95 | 77.95 | -0.38 (-0.49%) | 107,711 |
| 14 May 2018 | USD | 78.29 | 78.55 | 77.69 | 78.33 | 78.33 | +1.38 (+1.79%) | 125,390 |
| 11 May 2018 | USD | 77.4 | 77.4 | 76.94 | 76.95 | 76.95 | -0.53 (-0.68%) | 69,330 |
| 10 May 2018 | USD | 76.63 | 77.555 | 76.31 | 77.48 | 77.48 | +1.51 (+1.99%) | 164,250 |
| 9 May 2018 | USD | 75.65 | 76 | 75.1 | 75.97 | 75.97 | +3.4 (+4.69%) | 271,326 |
| 8 May 2018 | USD | 72.88 | 73.145 | 70.74 | 72.57 | 72.57 | +0.23 (+0.32%) | 132,430 |
| 7 May 2018 | USD | 72.46 | 73.55 | 72.31 | 72.34 | 72.34 | +0.86 (+1.20%) | 129,316 |
| 4 May 2018 | USD | 70.85 | 72.24 | 70.62 | 71.48 | 71.48 | +0.13 (+0.18%) | 97,058 |
| 3 May 2018 | USD | 70.87 | 71.69 | 70.58 | 71.35 | 71.35 | -0.82 (-1.14%) | 177,104 |
| 2 May 2018 | USD | 72.96 | 73.14 | 72.05 | 72.17 | 72.17 | -1.57 (-2.13%) | 171,760 |
| 1 May 2018 | USD | 73.48 | 74.42 | 73.11 | 73.74 | 73.74 | +0.13 (+0.18%) | 201,568 |
