| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2017 | USD | 85.7 | 87.1 | 85.6 | 86.95 | 86.95 | +1.25 (+1.46%) | 144,507 |
| 17 Nov 2017 | USD | 86.3 | 86.3 | 85.1 | 85.7 | 85.7 | -0.3 (-0.35%) | 125,633 |
| 16 Nov 2017 | USD | 85.3 | 86.35 | 84.8 | 86 | 86 | +0.95 (+1.12%) | 246,707 |
| 15 Nov 2017 | USD | 84.7 | 85.45 | 84.05 | 85.05 | 85.05 | +0.35 (+0.41%) | 164,262 |
| 14 Nov 2017 | USD | 84.75 | 85.25 | 84.3 | 84.7 | 84.7 | -0.15 (-0.18%) | 150,069 |
| 13 Nov 2017 | USD | 83.6 | 85.2 | 83.45 | 84.85 | 84.85 | +1.15 (+1.37%) | 182,241 |
| 10 Nov 2017 | USD | 84 | 84 | 82.6 | 83.7 | 83.7 | +1.2 (+1.45%) | 188,933 |
| 9 Nov 2017 | USD | 82.35 | 84.45 | 82.35 | 82.5 | 82.5 | -1.05 (-1.26%) | 196,981 |
| 8 Nov 2017 | USD | 82.85 | 83.55 | 82.55 | 83.55 | 83.55 | +0.55 (+0.66%) | 104,307 |
| 7 Nov 2017 | USD | 83.5 | 83.7 | 83 | 83 | 83 | -0.3 (-0.36%) | 76,891 |
| 6 Nov 2017 | USD | 83 | 83.3 | 82.65 | 83.3 | 83.3 | +0.4 (+0.48%) | 86,753 |
| 3 Nov 2017 | USD | 82.95 | 83.15 | 82.2 | 82.9 | 82.9 | +0.45 (+0.55%) | 96,762 |
| 2 Nov 2017 | USD | 83.35 | 83.35 | 81.8 | 82.45 | 82.45 | -0.55 (-0.66%) | 98,512 |
| 1 Nov 2017 | USD | 83.25 | 83.4 | 82.75 | 83 | 83 | 0.0 (0.0%) | 117,163 |
| 31 Oct 2017 | USD | 81.85 | 83.05 | 81.75 | 83 | 83 | +1.55 (+1.90%) | 91,684 |
| 30 Oct 2017 | USD | 81.55 | 81.95 | 81.15 | 81.45 | 81.45 | +0.5 (+0.62%) | 101,646 |
| 27 Oct 2017 | USD | 81.5 | 81.55 | 80.7 | 80.95 | 80.95 | -0.45 (-0.55%) | 101,978 |
| 26 Oct 2017 | USD | 81 | 81.4 | 80.5 | 81.4 | 81.4 | +0.35 (+0.43%) | 115,711 |
| 25 Oct 2017 | USD | 81.75 | 82.25 | 80.75 | 81.05 | 81.05 | -0.45 (-0.55%) | 160,007 |
| 24 Oct 2017 | USD | 82 | 82.2 | 80.85 | 81.5 | 81.5 | -0.4 (-0.49%) | 170,209 |
| 23 Oct 2017 | USD | 80.6 | 82.15 | 80.35 | 81.9 | 81.9 | +1.15 (+1.42%) | 130,029 |
| 20 Oct 2017 | USD | 80.85 | 81.15 | 80.7 | 80.75 | 80.75 | 0.0 (0.0%) | 63,194 |
| 19 Oct 2017 | USD | 81.45 | 81.5 | 80.4 | 80.75 | 80.75 | -0.7 (-0.86%) | 80,717 |
| 18 Oct 2017 | USD | 81.95 | 81.95 | 81.25 | 81.45 | 81.45 | -0.35 (-0.43%) | 58,107 |
| 17 Oct 2017 | USD | 82.35 | 82.5 | 81.15 | 81.8 | 81.8 | +0.3 (+0.37%) | 83,049 |
| 16 Oct 2017 | USD | 82.25 | 82.4 | 81.25 | 81.5 | 81.5 | -0.75 (-0.91%) | 201,513 |
| 13 Oct 2017 | USD | 82.5 | 82.75 | 81.65 | 82.25 | 82.25 | -0.1 (-0.12%) | 126,834 |
| 12 Oct 2017 | USD | 82 | 82.45 | 81.85 | 82.35 | 82.35 | 0.0 (0.0%) | 72,047 |
| 11 Oct 2017 | USD | 82.85 | 83 | 81.9 | 82.35 | 82.35 | -0.3 (-0.36%) | 102,494 |
| 10 Oct 2017 | USD | 82.5 | 82.75 | 81.9 | 82.65 | 82.65 | +0.65 (+0.79%) | 89,305 |
