| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2018 | USD | 79.99 | 83.46 | 79.71 | 82.88 | 82.88 | +3.2 (+4.02%) | 873,333 |
| 16 Apr 2018 | USD | 79.66 | 80.62 | 78.415 | 79.68 | 79.68 | -0.18 (-0.23%) | 398,223 |
| 13 Apr 2018 | USD | 81.79 | 82.175 | 78.02 | 79.86 | 79.86 | -2.17 (-2.65%) | 895,880 |
| 12 Apr 2018 | USD | 82 | 83.1999 | 81.73 | 82.03 | 82.03 | +0.56 (+0.69%) | 1,006,758 |
| 11 Apr 2018 | USD | 79.23 | 82.75 | 79.21 | 81.47 | 81.47 | +1.77 (+2.22%) | 855,482 |
| 10 Apr 2018 | USD | 79.58 | 79.93 | 78.1 | 79.7 | 79.7 | +2.13 (+2.75%) | 523,810 |
| 9 Apr 2018 | USD | 77.74 | 79.94 | 77.34 | 77.57 | 77.57 | +0.6 (+0.78%) | 478,616 |
| 6 Apr 2018 | USD | 76.9 | 78.82 | 76.46 | 76.97 | 76.97 | -1.19 (-1.52%) | 439,363 |
| 5 Apr 2018 | USD | 78.86 | 80.34 | 77.62 | 78.16 | 78.16 | +0.09 (+0.12%) | 419,138 |
| 4 Apr 2018 | USD | 75 | 78.1 | 74.5 | 78.07 | 78.07 | +1.19 (+1.55%) | 615,775 |
| 3 Apr 2018 | USD | 77.7 | 78.0937 | 76.26 | 76.88 | 76.88 | -0.14 (-0.18%) | 492,594 |
| 2 Apr 2018 | USD | 79.58 | 79.7 | 75.595 | 77.02 | 77.02 | -2.84 (-3.56%) | 973,728 |
| 30 Mar 2018 | USD | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | USD | 77.9 | 80.76 | 77.9 | 79.86 | 79.86 | +2.26 (+2.91%) | 724,100 |
| 28 Mar 2018 | USD | 78.77 | 79.97 | 76.82 | 77.6 | 77.6 | -1.75 (-2.21%) | 859,532 |
| 27 Mar 2018 | USD | 83.95 | 84.23 | 78.68 | 79.35 | 79.35 | -3.26 (-3.95%) | 825,731 |
| 26 Mar 2018 | USD | 82.41 | 84.32 | 80.74 | 82.61 | 82.61 | +2.39 (+2.98%) | 875,431 |
| 23 Mar 2018 | USD | 81.65 | 83.12 | 80.06 | 80.22 | 80.22 | -1.68 (-2.05%) | 1,150,539 |
| 22 Mar 2018 | USD | 82.37 | 83.99 | 80.39 | 81.9 | 81.9 | -2.61 (-3.09%) | 1,436,321 |
| 21 Mar 2018 | USD | 84.73 | 85.99 | 82.882 | 84.51 | 84.51 | -0.65 (-0.76%) | 1,344,050 |
| 20 Mar 2018 | USD | 81.8 | 85.77 | 81.335 | 85.16 | 85.16 | +4.55 (+5.64%) | 1,507,314 |
| 19 Mar 2018 | USD | 82.71 | 82.82 | 79.8216 | 80.61 | 80.61 | -3.32 (-3.96%) | 966,124 |
| 16 Mar 2018 | USD | 83.13 | 84.52 | 82.31 | 83.93 | 83.93 | +0.53 (+0.64%) | 2,673,977 |
| 15 Mar 2018 | USD | 81.32 | 83.8 | 80.01 | 83.4 | 83.4 | +2.94 (+3.65%) | 1,597,910 |
| 14 Mar 2018 | USD | 79.24 | 81.48 | 79.18 | 80.46 | 80.46 | +1.64 (+2.08%) | 891,164 |
| 13 Mar 2018 | USD | 81.35 | 81.93 | 77.65 | 78.82 | 78.82 | -2.44 (-3.00%) | 914,804 |
| 12 Mar 2018 | USD | 82.85 | 83.91 | 80.3 | 81.26 | 81.26 | -1.55 (-1.87%) | 1,406,097 |
| 9 Mar 2018 | USD | 78.73 | 83 | 78.66 | 82.81 | 82.81 | +5.96 (+7.76%) | 2,387,979 |
| 8 Mar 2018 | USD | 80 | 81.5 | 74.18 | 76.85 | 76.85 | -0.26 (-0.34%) | 2,870,506 |
| 7 Mar 2018 | USD | 75.83 | 77.48 | 75.19 | 77.11 | 77.11 | +0.41 (+0.53%) | 1,364,228 |
