| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | USD | 18,635 | 18,635 | 18,635 | 18,635 | 18,635 | 0.0 (0.0%) | 0 |
| 3 May 2017 | USD | 18,635 | 18,635 | 18,635 | 18,635 | 18,635 | 0.0 (0.0%) | 0 |
| 2 May 2017 | USD | 18,675 | 18,735 | 18,600 | 18,635 | 18,635 | +70 (+0.38%) | 315,200 |
| 1 May 2017 | USD | 18,685 | 18,715 | 18,380 | 18,565 | 18,565 | -120 (-0.64%) | 346,000 |
| 28 Apr 2017 | USD | 18,890 | 19,100 | 18,660 | 18,685 | 18,685 | -365 (-1.92%) | 556,700 |
| 27 Apr 2017 | USD | 19,190 | 19,195 | 19,015 | 19,050 | 19,050 | -45 (-0.24%) | 372,700 |
| 26 Apr 2017 | USD | 19,175 | 19,175 | 18,955 | 19,095 | 19,095 | +95 (+0.50%) | 422,100 |
| 25 Apr 2017 | USD | 18,610 | 19,025 | 18,605 | 19,000 | 19,000 | +425 (+2.29%) | 555,500 |
| 24 Apr 2017 | USD | 18,400 | 18,645 | 18,365 | 18,575 | 18,575 | +305 (+1.67%) | 412,600 |
| 21 Apr 2017 | USD | 18,295 | 18,320 | 18,170 | 18,270 | 18,270 | +190 (+1.05%) | 347,800 |
| 20 Apr 2017 | USD | 18,260 | 18,265 | 18,055 | 18,080 | 18,080 | -85 (-0.47%) | 400,000 |
| 19 Apr 2017 | USD | 18,305 | 18,400 | 18,165 | 18,165 | 18,165 | -315 (-1.70%) | 473,600 |
| 18 Apr 2017 | USD | 18,545 | 18,570 | 18,430 | 18,480 | 18,480 | +10 (+0.05%) | 261,500 |
| 17 Apr 2017 | USD | 18,170 | 18,470 | 18,165 | 18,470 | 18,470 | +295 (+1.62%) | 278,400 |
| 14 Apr 2017 | USD | 18,375 | 18,375 | 18,080 | 18,175 | 18,175 | -200 (-1.09%) | 344,200 |
| 13 Apr 2017 | USD | 18,560 | 18,595 | 18,355 | 18,375 | 18,375 | -270 (-1.45%) | 414,200 |
| 12 Apr 2017 | USD | 18,685 | 18,685 | 18,470 | 18,645 | 18,645 | +40 (+0.21%) | 332,400 |
| 11 Apr 2017 | USD | 18,525 | 18,675 | 18,505 | 18,605 | 18,605 | +75 (+0.40%) | 274,700 |
| 10 Apr 2017 | USD | 18,550 | 18,780 | 18,475 | 18,530 | 18,530 | +180 (+0.98%) | 382,500 |
| 7 Apr 2017 | USD | 18,380 | 18,535 | 18,220 | 18,350 | 18,350 | +50 (+0.27%) | 447,100 |
| 6 Apr 2017 | USD | 18,560 | 18,615 | 18,270 | 18,300 | 18,300 | -260 (-1.40%) | 397,000 |
| 5 Apr 2017 | USD | 18,610 | 18,720 | 18,490 | 18,560 | 18,560 | +110 (+0.60%) | 396,100 |
| 4 Apr 2017 | USD | 18,425 | 18,595 | 18,155 | 18,450 | 18,450 | +330 (+1.82%) | 698,200 |
| 3 Apr 2017 | USD | 18,170 | 18,270 | 17,975 | 18,120 | 18,120 | -20 (-0.11%) | 471,700 |
| 31 Mar 2017 | USD | 18,450 | 18,600 | 18,140 | 18,140 | 18,140 | -35 (-0.19%) | 715,200 |
| 30 Mar 2017 | USD | 18,495 | 18,650 | 18,175 | 18,175 | 18,175 | -325 (-1.76%) | 343,300 |
| 29 Mar 2017 | USD | 18,745 | 18,745 | 18,430 | 18,500 | 18,500 | -245 (-1.31%) | 459,400 |
| 28 Mar 2017 | USD | 18,710 | 18,775 | 18,550 | 18,745 | 18,745 | +210 (+1.13%) | 443,300 |
| 27 Mar 2017 | USD | 18,670 | 18,755 | 18,455 | 18,535 | 18,535 | -235 (-1.25%) | 321,500 |
| 24 Mar 2017 | USD | 18,540 | 18,800 | 18,460 | 18,770 | 18,770 | +330 (+1.79%) | 511,700 |
