| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2016 | USD | 19,125 | 19,185 | 18,815 | 18,875 | 18,875 | -375 (-1.95%) | 415,800 |
| 1 Jun 2016 | USD | 19,550 | 19,630 | 19,190 | 19,250 | 19,250 | -380 (-1.94%) | 426,500 |
| 31 May 2016 | USD | 19,215 | 19,640 | 19,095 | 19,630 | 19,630 | +330 (+1.71%) | 509,600 |
| 30 May 2016 | USD | 19,400 | 19,445 | 19,215 | 19,300 | 19,300 | -5 (-0.03%) | 308,400 |
| 27 May 2016 | USD | 19,630 | 19,630 | 19,280 | 19,305 | 19,305 | -285 (-1.45%) | 371,500 |
| 26 May 2016 | USD | 19,550 | 19,780 | 19,450 | 19,590 | 19,590 | +455 (+2.38%) | 483,000 |
| 25 May 2016 | USD | 19,300 | 19,350 | 19,115 | 19,135 | 19,135 | +135 (+0.71%) | 321,700 |
| 24 May 2016 | USD | 19,105 | 19,175 | 18,960 | 19,000 | 19,000 | -110 (-0.58%) | 305,700 |
| 23 May 2016 | USD | 19,180 | 19,235 | 18,860 | 19,110 | 19,110 | -160 (-0.83%) | 368,900 |
| 20 May 2016 | USD | 19,300 | 19,330 | 19,185 | 19,270 | 19,270 | -90 (-0.46%) | 336,000 |
| 19 May 2016 | USD | 19,630 | 19,690 | 19,280 | 19,360 | 19,360 | -105 (-0.54%) | 249,900 |
| 18 May 2016 | USD | 19,545 | 19,595 | 19,330 | 19,465 | 19,465 | +130 (+0.67%) | 419,100 |
| 17 May 2016 | USD | 19,140 | 19,345 | 18,930 | 19,335 | 19,335 | +395 (+2.09%) | 373,700 |
| 16 May 2016 | USD | 19,010 | 19,145 | 18,865 | 18,940 | 18,940 | -20 (-0.11%) | 258,800 |
| 13 May 2016 | USD | 19,360 | 19,375 | 18,960 | 18,960 | 18,960 | -280 (-1.46%) | 395,300 |
| 12 May 2016 | USD | 19,050 | 19,265 | 18,970 | 19,240 | 19,240 | +50 (+0.26%) | 327,900 |
| 11 May 2016 | USD | 19,665 | 19,720 | 19,135 | 19,190 | 19,190 | -260 (-1.34%) | 425,100 |
| 10 May 2016 | USD | 19,290 | 19,515 | 19,175 | 19,450 | 19,450 | +195 (+1.01%) | 483,400 |
| 9 May 2016 | USD | 19,265 | 19,425 | 19,125 | 19,255 | 19,255 | +110 (+0.57%) | 347,800 |
| 6 May 2016 | USD | 19,650 | 19,660 | 18,955 | 19,145 | 19,145 | +295 (+1.56%) | 438,500 |
| 5 May 2016 | USD | 18,850 | 18,850 | 18,850 | 18,850 | 18,850 | 0.0 (0.0%) | 0 |
| 4 May 2016 | USD | 18,850 | 18,850 | 18,850 | 18,850 | 18,850 | 0.0 (0.0%) | 0 |
| 3 May 2016 | USD | 18,850 | 18,850 | 18,850 | 18,850 | 18,850 | 0.0 (0.0%) | 0 |
| 2 May 2016 | USD | 18,760 | 18,975 | 18,685 | 18,850 | 18,850 | -585 (-3.01%) | 509,500 |
| 29 Apr 2016 | USD | 19,435 | 19,435 | 19,435 | 19,435 | 19,435 | 0.0 (0.0%) | 0 |
| 28 Apr 2016 | USD | 20,085 | 20,370 | 19,300 | 19,435 | 19,435 | -635 (-3.16%) | 665,800 |
| 27 Apr 2016 | USD | 20,660 | 20,710 | 20,060 | 20,070 | 20,070 | -545 (-2.64%) | 417,200 |
| 26 Apr 2016 | USD | 20,430 | 20,700 | 20,405 | 20,615 | 20,615 | +40 (+0.19%) | 258,400 |
| 25 Apr 2016 | USD | 20,995 | 20,995 | 20,450 | 20,575 | 20,575 | -385 (-1.84%) | 499,300 |
| 22 Apr 2016 | USD | 20,345 | 21,045 | 20,245 | 20,960 | 20,960 | +480 (+2.34%) | 849,400 |
