| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | USD | 6,200 | 6,222 | 5,750 | 5,990 | 5,990 | -235 (-3.78%) | 151,409 |
| 31 Mar 2017 | USD | 6,200 | 6,238 | 6,017 | 6,225 | 6,225 | -145 (-2.28%) | 130,739 |
| 30 Mar 2017 | USD | 6,390 | 6,396 | 6,301 | 6,370 | 6,370 | +70 (+1.11%) | 131,164 |
| 29 Mar 2017 | USD | 6,400 | 6,400 | 6,054 | 6,300 | 6,300 | +149 (+2.42%) | 96,153 |
| 28 Mar 2017 | USD | 6,395 | 6,395 | 6,141 | 6,151 | 6,151 | -107 (-1.71%) | 123,268 |
| 27 Mar 2017 | USD | 6,500 | 6,500 | 6,258 | 6,258 | 6,258 | -217 (-3.35%) | 87,764 |
| 24 Mar 2017 | USD | 6,201 | 6,475 | 6,201 | 6,475 | 6,475 | +114 (+1.79%) | 39,242 |
| 23 Mar 2017 | USD | 6,400 | 6,400 | 6,200 | 6,361 | 6,361 | +11 (+0.17%) | 57,347 |
| 22 Mar 2017 | USD | 6,160 | 6,399 | 6,160 | 6,350 | 6,350 | +65 (+1.03%) | 233,758 |
| 21 Mar 2017 | USD | 6,285 | 6,285 | 6,285 | 6,285 | 6,285 | 0.0 (0.0%) | 0 |
| 20 Mar 2017 | USD | 6,328 | 6,400 | 6,158 | 6,285 | 6,285 | -43 (-0.68%) | 42,273 |
| 17 Mar 2017 | USD | 6,200 | 6,379 | 6,116 | 6,328 | 6,328 | +212 (+3.47%) | 322,927 |
| 16 Mar 2017 | USD | 6,044 | 6,220 | 6,030 | 6,116 | 6,116 | +104 (+1.73%) | 112,928 |
| 15 Mar 2017 | USD | 5,970 | 6,012 | 5,958 | 6,012 | 6,012 | +12 (+0.20%) | 197,949 |
| 14 Mar 2017 | USD | 6,020 | 6,020 | 5,931 | 6,000 | 6,000 | +30 (+0.50%) | 103,238 |
| 13 Mar 2017 | USD | 6,012 | 6,015 | 5,947 | 5,970 | 5,970 | -42 (-0.70%) | 38,253 |
| 10 Mar 2017 | USD | 5,999 | 6,037 | 5,982 | 6,012 | 6,012 | +13 (+0.22%) | 116,587 |
| 9 Mar 2017 | USD | 6,000 | 6,085 | 5,939 | 5,999 | 5,999 | -11 (-0.18%) | 82,523 |
| 8 Mar 2017 | USD | 6,090 | 6,090 | 5,986 | 6,010 | 6,010 | +5 (+0.08%) | 167,073 |
| 7 Mar 2017 | USD | 6,020 | 6,055 | 5,980 | 6,005 | 6,005 | -14 (-0.23%) | 114,314 |
| 6 Mar 2017 | USD | 6,070 | 6,099 | 5,977 | 6,019 | 6,019 | -51 (-0.84%) | 43,533 |
| 3 Mar 2017 | USD | 5,975 | 6,140 | 5,940 | 6,070 | 6,070 | +25 (+0.41%) | 127,483 |
| 2 Mar 2017 | USD | 5,933 | 6,069 | 5,862 | 6,045 | 6,045 | +177 (+3.02%) | 162,231 |
| 1 Mar 2017 | USD | 5,923 | 5,948 | 5,827 | 5,868 | 5,868 | -16 (-0.27%) | 165,329 |
| 28 Feb 2017 | USD | 5,869 | 5,923 | 5,807 | 5,884 | 5,884 | +15 (+0.26%) | 138,985 |
| 27 Feb 2017 | USD | 5,625 | 6,200 | 5,625 | 5,869 | 5,869 | +69 (+1.19%) | 377,992 |
| 24 Feb 2017 | USD | 5,739 | 5,830 | 5,700 | 5,800 | 5,800 | +60 (+1.05%) | 186,935 |
| 23 Feb 2017 | USD | 5,800 | 5,800 | 5,710 | 5,740 | 5,740 | -40 (-0.69%) | 52,476 |
| 22 Feb 2017 | USD | 5,575 | 5,798 | 5,575 | 5,780 | 5,780 | +280 (+5.09%) | 360,955 |
| 21 Feb 2017 | USD | 5,500 | 5,501 | 5,453 | 5,500 | 5,500 | +45 (+0.82%) | 34,715 |
