| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2017 | USD | 5,870 | 5,940 | 5,870 | 5,920 | 5,920 | +70 (+1.20%) | 222,100 |
| 10 Oct 2017 | USD | 5,730 | 5,860 | 5,710 | 5,850 | 5,850 | +80 (+1.39%) | 255,500 |
| 9 Oct 2017 | USD | 5,770 | 5,770 | 5,770 | 5,770 | 5,770 | 0.0 (0.0%) | 0 |
| 6 Oct 2017 | USD | 5,750 | 5,840 | 5,740 | 5,770 | 5,770 | +60 (+1.05%) | 238,600 |
| 5 Oct 2017 | USD | 5,670 | 5,730 | 5,670 | 5,710 | 5,710 | -20 (-0.35%) | 156,900 |
| 4 Oct 2017 | USD | 5,710 | 5,740 | 5,640 | 5,730 | 5,730 | -20 (-0.35%) | 237,900 |
| 3 Oct 2017 | USD | 5,740 | 5,790 | 5,680 | 5,750 | 5,750 | +30 (+0.52%) | 179,900 |
| 2 Oct 2017 | USD | 5,710 | 5,750 | 5,640 | 5,720 | 5,720 | 0.0 (0.0%) | 241,900 |
| 29 Sep 2017 | USD | 5,700 | 5,720 | 5,650 | 5,720 | 5,720 | -30 (-0.52%) | 246,600 |
| 28 Sep 2017 | USD | 5,720 | 5,780 | 5,670 | 5,750 | 5,750 | +90 (+1.59%) | 261,000 |
| 27 Sep 2017 | USD | 5,660 | 5,690 | 5,550 | 5,660 | 5,660 | +4,539 (+404.91%) | 188,600 |
| 26 Sep 2017 | USD | 1,122 | 1,131 | 1,116 | 1,121 | 1,121 | -9 (-0.80%) | 185,800 |
| 25 Sep 2017 | USD | 1,115 | 1,132 | 1,115 | 1,130 | 1,130 | +10 (+0.89%) | 799,000 |
| 22 Sep 2017 | USD | 1,124 | 1,125 | 1,113 | 1,120 | 1,120 | +7 (+0.63%) | 847,000 |
| 21 Sep 2017 | USD | 1,119 | 1,127 | 1,110 | 1,113 | 1,113 | +3 (+0.27%) | 1,448,000 |
| 20 Sep 2017 | USD | 1,092 | 1,113 | 1,088 | 1,110 | 1,110 | +23 (+2.12%) | 1,570,000 |
| 19 Sep 2017 | USD | 1,058 | 1,091 | 1,050 | 1,087 | 1,087 | +43 (+4.12%) | 1,352,000 |
| 18 Sep 2017 | USD | 1,044 | 1,044 | 1,044 | 1,044 | 1,044 | 0.0 (0.0%) | 0 |
| 15 Sep 2017 | USD | 1,029 | 1,047 | 1,027 | 1,044 | 1,044 | +17 (+1.66%) | 1,210,000 |
| 14 Sep 2017 | USD | 1,031 | 1,059 | 1,026 | 1,027 | 1,027 | +5 (+0.49%) | 1,347,000 |
| 13 Sep 2017 | USD | 1,006 | 1,023 | 1,003 | 1,022 | 1,022 | +28 (+2.82%) | 830,000 |
| 12 Sep 2017 | USD | 996 | 996 | 985 | 994 | 994 | +15 (+1.53%) | 885,000 |
| 11 Sep 2017 | USD | 978 | 986 | 975 | 979 | 979 | +13 (+1.35%) | 807,000 |
| 8 Sep 2017 | USD | 991 | 991 | 963 | 966 | 966 | -30 (-3.01%) | 1,489,000 |
| 7 Sep 2017 | USD | 991 | 1,006 | 991 | 996 | 996 | +12 (+1.22%) | 794,000 |
| 6 Sep 2017 | USD | 992 | 993 | 983 | 984 | 984 | -16 (-1.60%) | 681,000 |
| 5 Sep 2017 | USD | 1,002 | 1,010 | 996 | 1,000 | 1,000 | -4 (-0.40%) | 813,000 |
| 4 Sep 2017 | USD | 1,008 | 1,018 | 999 | 1,004 | 1,004 | -14 (-1.38%) | 645,000 |
| 1 Sep 2017 | USD | 1,022 | 1,027 | 1,006 | 1,018 | 1,018 | +1 (+0.10%) | 1,032,000 |
| 31 Aug 2017 | USD | 1,008 | 1,025 | 1,004 | 1,017 | 1,017 | +20 (+2.01%) | 1,160,000 |
