| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2017 | USD | 1,300 | 1,300 | 1,282.83 | 1,293 | 1,293 | +6 (+0.47%) | 137,514 |
| 22 Nov 2017 | USD | 1,287 | 1,288 | 1,282.83 | 1,287 | 1,287 | 0.0 (0.0%) | 48,639 |
| 21 Nov 2017 | USD | 1,298 | 1,300 | 1,287 | 1,287 | 1,287 | -6 (-0.46%) | 8,920 |
| 20 Nov 2017 | USD | 1,290 | 1,300 | 1,288.6426 | 1,293 | 1,293 | +3 (+0.23%) | 11,680 |
| 17 Nov 2017 | USD | 1,310 | 1,310 | 1,290 | 1,290 | 1,290 | -10 (-0.77%) | 8,369 |
| 16 Nov 2017 | USD | 1,309 | 1,309 | 1,298 | 1,300 | 1,300 | -4 (-0.31%) | 17,414 |
| 15 Nov 2017 | USD | 1,306 | 1,333 | 1,300 | 1,304 | 1,304 | -1 (-0.08%) | 26,461 |
| 14 Nov 2017 | USD | 1,320 | 1,322.417 | 1,303 | 1,305 | 1,305 | -15 (-1.14%) | 52,381 |
| 13 Nov 2017 | USD | 1,329 | 1,333.2 | 1,319 | 1,320 | 1,320 | -10 (-0.75%) | 40,477 |
| 10 Nov 2017 | USD | 1,324 | 1,340 | 1,322 | 1,330 | 1,330 | 0.0 (0.0%) | 50,887 |
| 9 Nov 2017 | USD | 1,330 | 1,339 | 1,327.5 | 1,330 | 1,330 | +9 (+0.68%) | 22,779 |
| 8 Nov 2017 | USD | 1,316 | 1,340 | 1,316 | 1,321 | 1,321 | +10 (+0.76%) | 65,938 |
| 7 Nov 2017 | USD | 1,288 | 1,315 | 1,284.25 | 1,311 | 1,311 | +22 (+1.71%) | 28,162 |
| 6 Nov 2017 | USD | 1,289 | 1,294 | 1,282 | 1,289 | 1,289 | +1 (+0.08%) | 63,427 |
| 3 Nov 2017 | USD | 1,283 | 1,294.23 | 1,257 | 1,288 | 1,288 | +3 (+0.23%) | 35,253 |
| 2 Nov 2017 | USD | 1,280 | 1,288 | 1,278 | 1,285 | 1,285 | +15 (+1.18%) | 12,544 |
| 1 Nov 2017 | USD | 1,255 | 1,280 | 1,255 | 1,270 | 1,270 | +11 (+0.87%) | 75,935 |
| 31 Oct 2017 | USD | 1,265 | 1,269 | 1,251 | 1,259 | 1,259 | -5 (-0.40%) | 36,658 |
| 30 Oct 2017 | USD | 1,280 | 1,280 | 1,263 | 1,264 | 1,264 | -5 (-0.39%) | 43,383 |
| 27 Oct 2017 | USD | 1,267 | 1,274 | 1,260 | 1,269 | 1,269 | +9 (+0.71%) | 18,346 |
| 26 Oct 2017 | USD | 1,248 | 1,266 | 1,248 | 1,260 | 1,260 | +15 (+1.20%) | 95,025 |
| 25 Oct 2017 | USD | 1,246 | 1,254 | 1,240 | 1,245 | 1,245 | +5 (+0.40%) | 25,845 |
| 24 Oct 2017 | USD | 1,242 | 1,250 | 1,220 | 1,240 | 1,240 | -5 (-0.40%) | 49,578 |
| 23 Oct 2017 | USD | 1,255 | 1,256 | 1,241 | 1,245 | 1,245 | -12 (-0.95%) | 140,033 |
| 20 Oct 2017 | USD | 1,260 | 1,265 | 1,252 | 1,257 | 1,257 | -7 (-0.55%) | 56,998 |
| 19 Oct 2017 | USD | 1,265 | 1,285 | 1,250 | 1,264 | 1,264 | +14 (+1.12%) | 103,708 |
| 18 Oct 2017 | USD | 1,250 | 1,263 | 1,246 | 1,250 | 1,250 | 0.0 (0.0%) | 30,734 |
| 17 Oct 2017 | USD | 1,255 | 1,260 | 1,245 | 1,250 | 1,250 | -20 (-1.57%) | 22,325 |
| 16 Oct 2017 | USD | 1,266 | 1,270.9004 | 1,230 | 1,270 | 1,270 | +5 (+0.40%) | 34,838 |
| 13 Oct 2017 | USD | 1,275 | 1,281 | 1,261 | 1,265 | 1,265 | 0.0 (0.0%) | 36,657 |
