| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2017 | USD | 6,000 | 6,025 | 5,947 | 6,000 | 6,000 | 0.0 (0.0%) | 142,684 |
| 23 Jun 2017 | USD | 5,899 | 6,000 | 5,820 | 6,000 | 6,000 | +170 (+2.92%) | 146,380 |
| 22 Jun 2017 | USD | 5,887 | 5,895 | 5,801 | 5,830 | 5,830 | -40 (-0.68%) | 131,403 |
| 21 Jun 2017 | USD | 5,950 | 5,950 | 5,706 | 5,870 | 5,870 | +50 (+0.86%) | 70,664 |
| 20 Jun 2017 | USD | 5,828 | 5,940 | 5,652 | 5,820 | 5,820 | +69 (+1.20%) | 28,603 |
| 19 Jun 2017 | USD | 5,945 | 6,047 | 5,710 | 5,751 | 5,751 | -194 (-3.26%) | 114,265 |
| 16 Jun 2017 | USD | 5,945 | 5,945 | 5,945 | 5,945 | 5,945 | 0.0 (0.0%) | 0 |
| 15 Jun 2017 | USD | 5,719 | 5,945 | 5,677 | 5,945 | 5,945 | +96 (+1.64%) | 296,391 |
| 14 Jun 2017 | USD | 5,865 | 5,938 | 5,760 | 5,849 | 5,849 | -16 (-0.27%) | 133,430 |
| 13 Jun 2017 | USD | 5,755 | 5,976 | 5,728 | 5,865 | 5,865 | -5 (-0.09%) | 130,413 |
| 12 Jun 2017 | USD | 5,686 | 5,939 | 5,686 | 5,870 | 5,870 | +55 (+0.95%) | 47,072 |
| 9 Jun 2017 | USD | 5,667 | 5,944 | 5,667 | 5,815 | 5,815 | +20 (+0.35%) | 107,050 |
| 8 Jun 2017 | USD | 5,693 | 5,922 | 5,693 | 5,795 | 5,795 | -5 (-0.09%) | 51,412 |
| 7 Jun 2017 | USD | 5,655 | 5,865 | 5,655 | 5,800 | 5,800 | +76 (+1.33%) | 123,184 |
| 6 Jun 2017 | USD | 5,791 | 5,900 | 5,695 | 5,724 | 5,724 | -62 (-1.07%) | 58,232 |
| 5 Jun 2017 | USD | 5,960 | 6,028 | 5,750 | 5,786 | 5,786 | -232 (-3.86%) | 535,383 |
| 2 Jun 2017 | USD | 6,000 | 6,105 | 5,960 | 6,018 | 6,018 | -92 (-1.51%) | 202,681 |
| 1 Jun 2017 | USD | 5,951 | 6,115 | 5,951 | 6,110 | 6,110 | -70 (-1.13%) | 249,415 |
| 31 May 2017 | USD | 6,100 | 6,180 | 6,000 | 6,180 | 6,180 | +105 (+1.73%) | 172,787 |
| 30 May 2017 | USD | 6,120 | 6,120 | 6,000 | 6,075 | 6,075 | +46 (+0.76%) | 48,575 |
| 29 May 2017 | USD | 6,185 | 6,185 | 6,009 | 6,029 | 6,029 | -138 (-2.24%) | 13,428 |
| 26 May 2017 | USD | 6,145 | 6,167 | 6,070 | 6,167 | 6,167 | +17 (+0.28%) | 139,979 |
| 25 May 2017 | USD | 6,189 | 6,189 | 6,000 | 6,150 | 6,150 | 0.0 (0.0%) | 84,836 |
| 24 May 2017 | USD | 6,100 | 6,198 | 6,001 | 6,150 | 6,150 | +120 (+1.99%) | 54,971 |
| 23 May 2017 | USD | 6,100 | 6,100 | 6,000 | 6,030 | 6,030 | -25 (-0.41%) | 15,931 |
| 22 May 2017 | USD | 6,234 | 6,234 | 6,055 | 6,055 | 6,055 | -45 (-0.74%) | 57,699 |
| 19 May 2017 | USD | 6,001 | 6,186 | 5,951 | 6,100 | 6,100 | +99 (+1.65%) | 102,143 |
| 18 May 2017 | USD | 6,126 | 6,126 | 6,001 | 6,001 | 6,001 | -125 (-2.04%) | 49,789 |
| 17 May 2017 | USD | 6,156 | 6,192 | 6,044 | 6,126 | 6,126 | +83 (+1.37%) | 149,695 |
| 16 May 2017 | USD | 6,025 | 6,334 | 6,005 | 6,043 | 6,043 | +44 (+0.73%) | 556,920 |
