| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | USD | 147 | 147.7 | 142.45 | 146.3 | 5,120.4997 | -1.05 (-0.71%) | 3,131 |
| 30 Jul 2018 | USD | 148.75 | 150.185 | 147 | 147.35 | 5,157.2497 | -1.4 (-0.94%) | 3,389 |
| 27 Jul 2018 | USD | 154 | 154 | 147.35 | 148.75 | 5,206.2497 | -5.25 (-3.41%) | 5,371 |
| 26 Jul 2018 | USD | 152.95 | 155.365 | 151.9 | 154 | 5,389.9997 | +1.75 (+1.15%) | 3,183 |
| 25 Jul 2018 | USD | 154.35 | 155.05 | 151.2 | 152.25 | 5,328.7497 | -1.4 (-0.91%) | 4,223 |
| 24 Jul 2018 | USD | 154.7 | 157.5 | 151.55 | 153.65 | 5,377.7497 | +0.35 (+0.23%) | 3,911 |
| 23 Jul 2018 | USD | 153.3 | 157.5 | 151.2 | 153.3 | 5,365.4997 | 0.0 (0.0%) | 5,717 |
| 20 Jul 2018 | USD | 154 | 157.5 | 151.9 | 153.3 | 5,365.4997 | 0.0 (0.0%) | 3,731 |
| 19 Jul 2018 | USD | 152.25 | 153.65 | 149.8 | 153.3 | 5,365.4997 | +0.7 (+0.46%) | 3,017 |
| 18 Jul 2018 | USD | 163.8 | 163.8 | 142.66 | 152.6 | 5,340.9997 | -11.2 (-6.84%) | 26,054 |
| 17 Jul 2018 | USD | 149.765 | 170.1 | 149.765 | 163.8 | 5,732.9997 | +18.9 (+13.04%) | 75,220 |
| 16 Jul 2018 | USD | 151.55 | 151.9 | 144.2 | 144.9 | 5,071.4997 | -7 (-4.61%) | 7,014 |
| 13 Jul 2018 | USD | 150.85 | 152.6 | 149.1 | 151.9 | 5,316.4997 | +1.05 (+0.70%) | 1,829 |
| 12 Jul 2018 | USD | 153.65 | 155.75 | 149.1 | 150.85 | 5,279.7497 | -1.75 (-1.15%) | 4,209 |
| 11 Jul 2018 | USD | 149.8 | 162.4 | 149.45 | 152.6 | 5,340.9997 | +0.35 (+0.23%) | 12,803 |
| 10 Jul 2018 | USD | 154.7 | 162.75 | 150.5 | 152.25 | 5,328.7497 | -2.8 (-1.81%) | 7,094 |
| 9 Jul 2018 | USD | 163.8 | 164.5 | 152.95 | 155.05 | 5,426.7497 | -7 (-4.32%) | 6,477 |
| 6 Jul 2018 | USD | 166.25 | 170.45 | 161.35 | 162.05 | 5,671.7497 | -1.75 (-1.07%) | 8,474 |
| 5 Jul 2018 | USD | 157.85 | 172.2 | 155.05 | 163.8 | 5,732.9997 | +7.35 (+4.70%) | 17,766 |
| 4 Jul 2018 | USD | 156.45 | 156.45 | 156.45 | 156.45 | 5,475.7497 | 0.0 (0.0%) | 0 |
| 3 Jul 2018 | USD | 148.75 | 163.45 | 147.35 | 156.45 | 5,475.7497 | +7.7 (+5.18%) | 13,789 |
| 2 Jul 2018 | USD | 142.8 | 149.45 | 140.7 | 148.75 | 5,206.2497 | +5.95 (+4.17%) | 7,126 |
| 29 Jun 2018 | USD | 143.5 | 143.85 | 137.585 | 142.8 | 4,997.9998 | +3.5 (+2.51%) | 7,929 |
| 28 Jun 2018 | USD | 148.75 | 148.75 | 135.45 | 139.3 | 4,875.4998 | +6.3 (+4.74%) | 17,020 |
| 27 Jun 2018 | USD | 138.95 | 143.045 | 133 | 133 | 4,654.9998 | -5.6 (-4.04%) | 11,957 |
| 26 Jun 2018 | USD | 140 | 144.375 | 137.2 | 138.6 | 4,850.9998 | -1.4 (-1%) | 8,146 |
| 25 Jun 2018 | USD | 144.2 | 147 | 136.85 | 140 | 4,899.9998 | -5.95 (-4.08%) | 6,569 |
| 22 Jun 2018 | USD | 145.95 | 147.35 | 145.25 | 145.95 | 5,108.2497 | +0.35 (+0.24%) | 3,894 |
| 21 Jun 2018 | USD | 145.25 | 150.255 | 145.25 | 145.6 | 5,095.9997 | -0.7 (-0.48%) | 4,654 |
| 20 Jun 2018 | USD | 150.15 | 154 | 144.9 | 146.3 | 5,120.4997 | +0.7 (+0.48%) | 6,714 |
