| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2017 | USD | 4,355 | 4,400 | 4,355 | 4,385 | 4,385 | +45 (+1.04%) | 451,300 |
| 18 Oct 2017 | USD | 4,300 | 4,345 | 4,275 | 4,340 | 4,340 | +45 (+1.05%) | 270,100 |
| 17 Oct 2017 | USD | 4,300 | 4,310 | 4,260 | 4,295 | 4,295 | +5 (+0.12%) | 248,700 |
| 16 Oct 2017 | USD | 4,270 | 4,315 | 4,265 | 4,290 | 4,290 | +20 (+0.47%) | 301,000 |
| 13 Oct 2017 | USD | 4,230 | 4,275 | 4,230 | 4,270 | 4,270 | +25 (+0.59%) | 314,100 |
| 12 Oct 2017 | USD | 4,195 | 4,245 | 4,190 | 4,245 | 4,245 | +50 (+1.19%) | 402,400 |
| 11 Oct 2017 | USD | 4,170 | 4,195 | 4,160 | 4,195 | 4,195 | +20 (+0.48%) | 286,400 |
| 10 Oct 2017 | USD | 4,165 | 4,180 | 4,155 | 4,175 | 4,175 | -5 (-0.12%) | 288,200 |
| 9 Oct 2017 | USD | 4,180 | 4,180 | 4,180 | 4,180 | 4,180 | 0.0 (0.0%) | 0 |
| 6 Oct 2017 | USD | 4,190 | 4,195 | 4,170 | 4,180 | 4,180 | +5 (+0.12%) | 179,500 |
| 5 Oct 2017 | USD | 4,175 | 4,200 | 4,165 | 4,175 | 4,175 | -20 (-0.48%) | 226,900 |
| 4 Oct 2017 | USD | 4,190 | 4,205 | 4,180 | 4,195 | 4,195 | +20 (+0.48%) | 224,600 |
| 3 Oct 2017 | USD | 4,195 | 4,195 | 4,160 | 4,175 | 4,175 | +5 (+0.12%) | 225,200 |
| 2 Oct 2017 | USD | 4,195 | 4,200 | 4,160 | 4,170 | 4,170 | -15 (-0.36%) | 235,700 |
| 29 Sep 2017 | USD | 4,180 | 4,195 | 4,170 | 4,185 | 4,185 | -20 (-0.48%) | 255,900 |
| 28 Sep 2017 | USD | 4,180 | 4,215 | 4,155 | 4,205 | 4,205 | +25 (+0.60%) | 524,800 |
| 27 Sep 2017 | USD | 4,280 | 4,290 | 4,160 | 4,180 | 4,180 | +3,749 (+869.84%) | 805,000 |
| 26 Sep 2017 | USD | 432 | 433 | 430 | 431 | 431 | 0.0 (0.0%) | 1,114,700 |
| 25 Sep 2017 | USD | 428 | 431 | 427 | 431 | 431 | +5 (+1.17%) | 6,456,000 |
| 22 Sep 2017 | USD | 426 | 429 | 425 | 426 | 426 | +1 (+0.24%) | 3,503,000 |
| 21 Sep 2017 | USD | 425 | 426 | 424 | 425 | 425 | +2 (+0.47%) | 3,409,000 |
| 20 Sep 2017 | USD | 426 | 426 | 423 | 423 | 423 | -3 (-0.70%) | 3,125,000 |
| 19 Sep 2017 | USD | 425 | 426 | 424 | 426 | 426 | +3 (+0.71%) | 3,243,000 |
| 18 Sep 2017 | USD | 423 | 423 | 423 | 423 | 423 | 0.0 (0.0%) | 0 |
| 15 Sep 2017 | USD | 423 | 424 | 421 | 423 | 423 | -1 (-0.24%) | 4,839,000 |
| 14 Sep 2017 | USD | 422 | 425 | 421 | 424 | 424 | +2 (+0.47%) | 2,073,000 |
| 13 Sep 2017 | USD | 424 | 425 | 422 | 422 | 422 | -1 (-0.24%) | 2,153,000 |
| 12 Sep 2017 | USD | 425 | 425 | 423 | 423 | 423 | +2 (+0.48%) | 2,987,000 |
| 11 Sep 2017 | USD | 421 | 424 | 420 | 421 | 421 | +4 (+0.96%) | 2,798,000 |
| 8 Sep 2017 | USD | 415 | 420 | 415 | 417 | 417 | -2 (-0.48%) | 3,554,000 |
