| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2017 | USD | 4,370 | 4,370 | 4,275 | 4,305 | 4,305 | -25 (-0.58%) | 332,000 |
| 25 Jul 2017 | USD | 4,355 | 4,355 | 4,310 | 4,330 | 4,330 | -40 (-0.92%) | 371,600 |
| 24 Jul 2017 | USD | 4,330 | 4,375 | 4,315 | 4,370 | 4,370 | +20 (+0.46%) | 441,800 |
| 21 Jul 2017 | USD | 4,400 | 4,405 | 4,325 | 4,350 | 4,350 | 0.0 (0.0%) | 395,600 |
| 20 Jul 2017 | USD | 4,290 | 4,350 | 4,280 | 4,350 | 4,350 | +75 (+1.75%) | 558,900 |
| 19 Jul 2017 | USD | 4,245 | 4,275 | 4,215 | 4,275 | 4,275 | +5 (+0.12%) | 576,900 |
| 18 Jul 2017 | USD | 4,160 | 4,275 | 4,160 | 4,270 | 4,270 | +120 (+2.89%) | 767,500 |
| 17 Jul 2017 | USD | 4,150 | 4,150 | 4,150 | 4,150 | 4,150 | 0.0 (0.0%) | 0 |
| 14 Jul 2017 | USD | 4,145 | 4,155 | 4,110 | 4,150 | 4,150 | -125 (-2.92%) | 1,309,200 |
| 13 Jul 2017 | USD | 4,305 | 4,310 | 4,250 | 4,275 | 4,275 | -5 (-0.12%) | 324,000 |
| 12 Jul 2017 | USD | 4,290 | 4,320 | 4,265 | 4,280 | 4,280 | -40 (-0.93%) | 306,100 |
| 11 Jul 2017 | USD | 4,250 | 4,320 | 4,235 | 4,320 | 4,320 | +85 (+2.01%) | 492,200 |
| 10 Jul 2017 | USD | 4,255 | 4,305 | 4,215 | 4,235 | 4,235 | +25 (+0.59%) | 740,700 |
| 7 Jul 2017 | USD | 4,195 | 4,250 | 4,185 | 4,210 | 4,210 | +40 (+0.96%) | 702,600 |
| 6 Jul 2017 | USD | 4,160 | 4,200 | 4,145 | 4,170 | 4,170 | +15 (+0.36%) | 645,900 |
| 5 Jul 2017 | USD | 4,110 | 4,165 | 4,100 | 4,155 | 4,155 | +55 (+1.34%) | 447,000 |
| 4 Jul 2017 | USD | 4,120 | 4,155 | 4,075 | 4,100 | 4,100 | 0.0 (0.0%) | 487,300 |
| 3 Jul 2017 | USD | 4,030 | 4,100 | 4,030 | 4,100 | 4,100 | +65 (+1.61%) | 478,300 |
| 30 Jun 2017 | USD | 3,995 | 4,040 | 3,985 | 4,035 | 4,035 | +10 (+0.25%) | 419,500 |
| 29 Jun 2017 | USD | 3,970 | 4,045 | 3,965 | 4,025 | 4,025 | +90 (+2.29%) | 488,600 |
| 28 Jun 2017 | USD | 3,940 | 3,955 | 3,920 | 3,935 | 3,935 | -35 (-0.88%) | 342,400 |
| 27 Jun 2017 | USD | 3,970 | 3,975 | 3,950 | 3,970 | 3,970 | +40 (+1.02%) | 468,100 |
| 26 Jun 2017 | USD | 3,930 | 3,955 | 3,925 | 3,930 | 3,930 | 0.0 (0.0%) | 243,500 |
| 23 Jun 2017 | USD | 3,915 | 3,945 | 3,905 | 3,930 | 3,930 | +35 (+0.90%) | 293,400 |
| 22 Jun 2017 | USD | 3,895 | 3,925 | 3,875 | 3,895 | 3,895 | 0.0 (0.0%) | 364,400 |
| 21 Jun 2017 | USD | 3,885 | 3,920 | 3,875 | 3,895 | 3,895 | -5 (-0.13%) | 350,800 |
| 20 Jun 2017 | USD | 3,880 | 3,905 | 3,865 | 3,900 | 3,900 | +90 (+2.36%) | 337,100 |
| 19 Jun 2017 | USD | 3,780 | 3,825 | 3,765 | 3,810 | 3,810 | +20 (+0.53%) | 250,300 |
| 16 Jun 2017 | USD | 3,790 | 3,815 | 3,775 | 3,790 | 3,790 | +35 (+0.93%) | 426,400 |
| 15 Jun 2017 | USD | 3,780 | 3,785 | 3,750 | 3,755 | 3,755 | -20 (-0.53%) | 385,400 |
