| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2018 | USD | 1,560.2 | 1,567.5 | 1,535.1 | 1,538.3 | 1,538.3 | -23.2 (-1.49%) | 13,958 |
| 26 Feb 2018 | USD | 1,551.3 | 1,563.2 | 1,543.3 | 1,561.5 | 1,561.5 | +10.6 (+0.68%) | 8,292 |
| 23 Feb 2018 | USD | 1,539.9 | 1,551.9 | 1,530.4 | 1,550.9 | 1,550.9 | +14.8 (+0.96%) | 9,532 |
| 22 Feb 2018 | USD | 1,524.2 | 1,549.7 | 1,516.7 | 1,536.1 | 1,536.1 | +8.3 (+0.54%) | 17,680 |
| 21 Feb 2018 | USD | 1,534.8 | 1,557.5 | 1,524 | 1,527.8 | 1,527.8 | -2.7 (-0.18%) | 0 |
| 20 Feb 2018 | USD | 1,540 | 1,547.4 | 1,525.8 | 1,530.5 | 1,530.5 | -13.4 (-0.87%) | 17,422 |
| 19 Feb 2018 | USD | 1,544.9 | 1,550.9 | 1,530.6 | 1,543.9 | 1,543.9 | 0.0 (0.0%) | 1,584 |
| 16 Feb 2018 | USD | 1,541.2 | 1,552.1 | 1,533.8 | 1,543.9 | 1,543.9 | +3.6 (+0.23%) | 22,018 |
| 15 Feb 2018 | USD | 1,522.5 | 1,542.3 | 1,514.7 | 1,540.3 | 1,540.3 | +19.3 (+1.27%) | 21,687 |
| 14 Feb 2018 | USD | 1,498.5 | 1,524.7 | 1,470.1 | 1,521 | 1,521 | +24.8 (+1.66%) | 32,957 |
| 13 Feb 2018 | USD | 1,485.7 | 1,497.5 | 1,476 | 1,496.2 | 1,496.2 | +3.8 (+0.25%) | 16,725 |
| 12 Feb 2018 | USD | 1,478.5 | 1,498.5 | 1,463.8 | 1,492.4 | 1,492.4 | +15.2 (+1.03%) | 33,507 |
| 9 Feb 2018 | USD | 1,468.8 | 1,489.3 | 1,434 | 1,477.2 | 1,477.2 | +12.4 (+0.85%) | 56,690 |
| 8 Feb 2018 | USD | 1,497.3 | 1,511.9 | 1,462.1 | 1,464.8 | 1,464.8 | -34.2 (-2.28%) | 41,831 |
| 7 Feb 2018 | USD | 1,505.7 | 1,517.9 | 1,487.5 | 1,499 | 1,499 | -8.6 (-0.57%) | 27,955 |
| 6 Feb 2018 | USD | 1,464.8 | 1,513.5 | 1,411.8 | 1,507.6 | 1,507.6 | +45.8 (+3.13%) | 52,794 |
| 5 Feb 2018 | USD | 1,543.7 | 1,548.2 | 1,450.2 | 1,461.8 | 1,461.8 | -82.8 (-5.36%) | 62,900 |
| 2 Feb 2018 | USD | 1,580.8 | 1,580.8 | 1,542.6 | 1,544.6 | 1,544.6 | -37.8 (-2.39%) | 39,948 |
| 1 Feb 2018 | USD | 1,579.7 | 1,584.9 | 1,565.6 | 1,582.4 | 1,582.4 | +6.3 (+0.40%) | 24,264 |
| 31 Jan 2018 | USD | 1,586.4 | 1,596.7 | 1,570.8 | 1,576.1 | 1,576.1 | -10 (-0.63%) | 24,509 |
| 30 Jan 2018 | USD | 1,599 | 1,599.4 | 1,579.4 | 1,586.1 | 1,586.1 | -11.6 (-0.73%) | 29,676 |
| 29 Jan 2018 | USD | 1,608.8 | 1,612.8 | 1,597.1 | 1,597.7 | 1,597.7 | -11.8 (-0.73%) | 19,623 |
| 26 Jan 2018 | USD | 1,604.8 | 1,609.9 | 1,600 | 1,609.5 | 1,609.5 | +5.2 (+0.32%) | 12,614 |
| 25 Jan 2018 | USD | 1,601.5 | 1,612.4 | 1,594.6 | 1,604.3 | 1,604.3 | +3.1 (+0.19%) | 21,648 |
| 24 Jan 2018 | USD | 1,612.9 | 1,619.2 | 1,596.5 | 1,601.2 | 1,601.2 | -11.7 (-0.73%) | 29,435 |
| 23 Jan 2018 | USD | 1,606.5 | 1,616.3 | 1,599.8 | 1,612.9 | 1,612.9 | +5.9 (+0.37%) | 17,972 |
| 22 Jan 2018 | USD | 1,593.5 | 1,609 | 1,591.1 | 1,607 | 1,607 | +8.1 (+0.51%) | 13,317 |
| 19 Jan 2018 | USD | 1,577.2 | 1,601.5 | 1,572.5 | 1,598.9 | 1,598.9 | +23.6 (+1.50%) | 17,533 |
| 18 Jan 2018 | USD | 1,590.9 | 1,592.1 | 1,574.4 | 1,575.3 | 1,575.3 | -13.6 (-0.86%) | 17,550 |
| 17 Jan 2018 | USD | 1,578.2 | 1,593.3 | 1,575.8 | 1,588.9 | 1,588.9 | +11.6 (+0.74%) | 20,988 |
