| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2018 | USD | 123.1 | 128.9 | 122.9 | 126.35 | 126.35 | +3.4 (+2.77%) | 874,063 |
| 5 Jan 2018 | USD | 122.9 | 126.55 | 121.8 | 122.95 | 122.95 | +1.05 (+0.86%) | 350,862 |
| 4 Jan 2018 | USD | 122.95 | 123.9 | 121 | 121.9 | 121.9 | -0.1 (-0.08%) | 268,805 |
| 3 Jan 2018 | USD | 122.3 | 126.8 | 121.55 | 122 | 122 | -0.15 (-0.12%) | 470,725 |
| 2 Jan 2018 | USD | 122.9 | 126.05 | 121.25 | 122.15 | 122.15 | -0.4 (-0.33%) | 619,131 |
| 1 Jan 2018 | USD | 117.05 | 124.9 | 117 | 122.55 | 122.55 | +4.5 (+3.81%) | 605,960 |
| 29 Dec 2017 | USD | 118.9 | 120.2 | 117.5 | 118.05 | 118.05 | -0.5 (-0.42%) | 137,935 |
| 28 Dec 2017 | USD | 118 | 119.9 | 116.75 | 118.55 | 118.55 | +0.95 (+0.81%) | 278,306 |
| 27 Dec 2017 | USD | 119 | 119 | 116.5 | 117.6 | 117.6 | -0.75 (-0.63%) | 161,637 |
| 26 Dec 2017 | USD | 118.9 | 119.5 | 118 | 118.35 | 118.35 | -0.15 (-0.13%) | 143,754 |
| 25 Dec 2017 | USD | 118.5 | 118.5 | 118.5 | 118.5 | 118.5 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 119.1 | 121 | 117.75 | 118.5 | 118.5 | 0.0 (0.0%) | 252,404 |
| 21 Dec 2017 | USD | 119.45 | 119.6 | 118 | 118.5 | 118.5 | -0.15 (-0.13%) | 129,342 |
| 20 Dec 2017 | USD | 119 | 120.2 | 118.05 | 118.65 | 118.65 | -0.4 (-0.34%) | 206,509 |
| 19 Dec 2017 | USD | 119.5 | 120.4 | 117.9 | 119.05 | 119.05 | +1.75 (+1.49%) | 290,506 |
| 18 Dec 2017 | USD | 118.1 | 121.3 | 115.1 | 117.3 | 117.3 | -0.7 (-0.59%) | 368,087 |
| 15 Dec 2017 | USD | 119 | 120.3 | 117.55 | 118 | 118 | +0.85 (+0.73%) | 342,351 |
| 14 Dec 2017 | USD | 121.3 | 121.65 | 116.5 | 117.15 | 117.15 | -3.15 (-2.62%) | 393,280 |
| 13 Dec 2017 | USD | 121.15 | 124.25 | 120 | 120.3 | 120.3 | -0.5 (-0.41%) | 453,349 |
| 12 Dec 2017 | USD | 120.6 | 124 | 119.45 | 120.8 | 120.8 | -1.05 (-0.86%) | 406,818 |
| 11 Dec 2017 | USD | 125.25 | 125.25 | 121.3 | 121.85 | 121.85 | -3.5 (-2.79%) | 302,695 |
| 8 Dec 2017 | USD | 121.1 | 127.8 | 120.25 | 125.35 | 125.35 | +4.5 (+3.72%) | 1,373,976 |
| 7 Dec 2017 | USD | 120.15 | 123 | 119.05 | 120.85 | 120.85 | +1.6 (+1.34%) | 284,743 |
| 6 Dec 2017 | USD | 122.5 | 122.85 | 118.5 | 119.25 | 119.25 | -2.35 (-1.93%) | 312,997 |
| 5 Dec 2017 | USD | 122.55 | 124.9 | 120.65 | 121.6 | 121.6 | -3.2 (-2.56%) | 334,938 |
| 4 Dec 2017 | USD | 127.9 | 129.35 | 124.05 | 124.8 | 124.8 | -0.7 (-0.56%) | 555,587 |
| 1 Dec 2017 | USD | 124.7 | 129.45 | 124 | 125.5 | 125.5 | +2.05 (+1.66%) | 1,101,324 |
| 30 Nov 2017 | USD | 127.25 | 127.4 | 115.6 | 123.45 | 123.45 | -14.4 (-10.45%) | 4,831,779 |
| 29 Nov 2017 | USD | 141.3 | 143.7 | 136.35 | 137.85 | 137.85 | -3.2 (-2.27%) | 439,697 |
| 28 Nov 2017 | USD | 143.05 | 147.85 | 140.25 | 141.05 | 141.05 | -2.9 (-2.01%) | 1,097,664 |
