| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2018 | USD | 1,710.6 | 1,717.7 | 1,708.4 | 1,714.5 | 1,714.5 | +5.1 (+0.30%) | 78,390 |
| 24 Sep 2018 | USD | 1,713 | 1,717.3 | 1,699.4 | 1,709.4 | 1,709.4 | -8 (-0.47%) | 99,941 |
| 21 Sep 2018 | USD | 1,727.9 | 1,731.3 | 1,714.5 | 1,717.4 | 1,717.4 | -10.6 (-0.61%) | 126,125 |
| 20 Sep 2018 | USD | 1,710.5 | 1,729.2 | 1,709.2 | 1,728 | 1,728 | +18.5 (+1.08%) | 140,544 |
| 19 Sep 2018 | USD | 1,718.2 | 1,724.2 | 1,703.3 | 1,709.5 | 1,709.5 | -8.6 (-0.50%) | 196,444 |
| 18 Sep 2018 | USD | 1,708.9 | 1,720.7 | 1,702.7 | 1,718.1 | 1,718.1 | +8.7 (+0.51%) | 218,026 |
| 17 Sep 2018 | USD | 1,727 | 1,729 | 1,706.9 | 1,709.4 | 1,709.4 | -19.3 (-1.12%) | 283,553 |
| 14 Sep 2018 | USD | 1,721 | 1,733.1 | 1,717.5 | 1,728.7 | 1,728.7 | +13.7 (+0.80%) | 198,230 |
| 13 Sep 2018 | USD | 1,715.4 | 1,724.6 | 1,711.2 | 1,715 | 1,715 | -1.6 (-0.09%) | 161,747 |
| 12 Sep 2018 | USD | 1,721.6 | 1,722.5 | 1,702.1 | 1,716.6 | 1,716.6 | -4.3 (-0.25%) | 133,565 |
| 11 Sep 2018 | USD | 1,719.1 | 1,725.3 | 1,708.8 | 1,720.9 | 1,720.9 | +1.2 (+0.07%) | 113,716 |
| 10 Sep 2018 | USD | 1,715.2 | 1,726.1 | 1,713 | 1,719.7 | 1,719.7 | +3.9 (+0.23%) | 107,963 |
| 7 Sep 2018 | USD | 1,714.8 | 1,723.7 | 1,705.8 | 1,715.8 | 1,715.8 | +0.6 (+0.03%) | 125,193 |
| 6 Sep 2018 | USD | 1,729.3 | 1,734.3 | 1,713.5 | 1,715.2 | 1,715.2 | -13.5 (-0.78%) | 127,835 |
| 5 Sep 2018 | USD | 1,735.2 | 1,736.4 | 1,713.1 | 1,728.7 | 1,728.7 | -5.9 (-0.34%) | 123,502 |
| 4 Sep 2018 | USD | 1,742.3 | 1,746.3 | 1,720.6 | 1,734.6 | 1,734.6 | -6 (-0.34%) | 139,773 |
| 3 Sep 2018 | USD | 1,740.6 | 1,740.6 | 1,740.6 | 1,740.6 | 1,740.6 | 0.0 (0.0%) | 0 |
| 31 Aug 2018 | USD | 1,732.8 | 1,744 | 1,727.8 | 1,740.6 | 1,740.6 | +5.7 (+0.33%) | 107,022 |
| 30 Aug 2018 | USD | 1,737.4 | 1,742.8 | 1,728.3 | 1,734.9 | 1,734.9 | -1.7 (-0.10%) | 96,000 |
| 29 Aug 2018 | USD | 1,729.6 | 1,738.3 | 1,724.9 | 1,736.6 | 1,736.6 | +7.1 (+0.41%) | 83,206 |
| 28 Aug 2018 | USD | 1,731 | 1,735.6 | 1,721.6 | 1,729.5 | 1,729.5 | -1.6 (-0.09%) | 76,771 |
| 27 Aug 2018 | USD | 1,727.9 | 1,740.2 | 1,726.9 | 1,731.1 | 1,731.1 | +4.3 (+0.25%) | 82,953 |
| 24 Aug 2018 | USD | 1,719.1 | 1,728.7 | 1,718 | 1,726.8 | 1,726.8 | +9.2 (+0.54%) | 74,424 |
| 23 Aug 2018 | USD | 1,723.9 | 1,726.3 | 1,712.7 | 1,717.6 | 1,717.6 | -5.7 (-0.33%) | 92,226 |
| 22 Aug 2018 | USD | 1,712.5 | 1,725.8 | 1,708.4 | 1,723.3 | 1,723.3 | +6.1 (+0.36%) | 87,291 |
| 21 Aug 2018 | USD | 1,700.2 | 1,724.9 | 1,695.9 | 1,717.2 | 1,717.2 | +18 (+1.06%) | 120,076 |
| 20 Aug 2018 | USD | 1,697.6 | 1,702.9 | 1,689.2 | 1,699.2 | 1,699.2 | +2.3 (+0.14%) | 81,694 |
| 17 Aug 2018 | USD | 1,688.5 | 1,697.7 | 1,680.3 | 1,696.9 | 1,696.9 | +7.7 (+0.46%) | 85,402 |
| 16 Aug 2018 | USD | 1,674 | 1,693 | 1,671 | 1,689.2 | 1,689.2 | +15.4 (+0.92%) | 91,739 |
| 15 Aug 2018 | USD | 1,696.6 | 1,697.4 | 1,662.5 | 1,673.8 | 1,673.8 | -22.8 (-1.34%) | 148,349 |
