| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2016 | USD | 4,570 | 4,679 | 4,425 | 4,600 | 4,600 | +2 (+0.04%) | 18,487 |
| 2 Sep 2016 | USD | 4,650 | 4,700 | 4,420 | 4,598 | 4,598 | +108 (+2.41%) | 324,746 |
| 1 Sep 2016 | USD | 4,673 | 4,673 | 4,400 | 4,490 | 4,490 | -155 (-3.34%) | 101,550 |
| 31 Aug 2016 | USD | 4,700 | 4,700 | 4,601 | 4,645 | 4,645 | -55 (-1.17%) | 63,739 |
| 30 Aug 2016 | USD | 4,669 | 4,750 | 4,525 | 4,700 | 4,700 | +70 (+1.51%) | 120,482 |
| 29 Aug 2016 | USD | 4,700 | 4,700 | 4,500 | 4,630 | 4,630 | -57 (-1.22%) | 128,356 |
| 26 Aug 2016 | USD | 4,700 | 4,800 | 4,601 | 4,687 | 4,687 | +7 (+0.15%) | 199,801 |
| 25 Aug 2016 | USD | 4,590 | 4,700 | 4,505 | 4,680 | 4,680 | +93 (+2.03%) | 86,091 |
| 24 Aug 2016 | USD | 4,620 | 4,650 | 4,501 | 4,587 | 4,587 | -88 (-1.88%) | 28,257 |
| 23 Aug 2016 | USD | 4,651 | 4,700 | 4,621 | 4,675 | 4,675 | +19 (+0.41%) | 80,763 |
| 22 Aug 2016 | USD | 4,765 | 4,825 | 4,655 | 4,656 | 4,656 | -49 (-1.04%) | 80,282 |
| 19 Aug 2016 | USD | 4,700 | 4,858 | 4,600 | 4,705 | 4,705 | +180 (+3.98%) | 169,833 |
| 18 Aug 2016 | USD | 4,630 | 4,700 | 4,500 | 4,525 | 4,525 | -157 (-3.35%) | 84,957 |
| 17 Aug 2016 | USD | 4,700 | 4,700 | 4,560 | 4,682 | 4,682 | -18 (-0.38%) | 246,222 |
| 16 Aug 2016 | USD | 4,645 | 4,700 | 4,502 | 4,700 | 4,700 | +52 (+1.12%) | 48,596 |
| 15 Aug 2016 | USD | 4,600 | 4,699 | 4,550 | 4,648 | 4,648 | -52 (-1.11%) | 25,467 |
| 12 Aug 2016 | USD | 4,855 | 4,855 | 4,600 | 4,700 | 4,700 | 0.0 (0.0%) | 35,575 |
| 11 Aug 2016 | USD | 4,533 | 4,704 | 4,533 | 4,700 | 4,700 | -31 (-0.66%) | 60,383 |
| 10 Aug 2016 | USD | 4,776 | 4,797 | 4,525 | 4,731 | 4,731 | -124 (-2.55%) | 56,488 |
| 9 Aug 2016 | USD | 4,855 | 4,855 | 4,855 | 4,855 | 4,855 | 0.0 (0.0%) | 0 |
| 8 Aug 2016 | USD | 4,700 | 4,876 | 4,700 | 4,855 | 4,855 | +90 (+1.89%) | 20,514 |
| 5 Aug 2016 | USD | 4,705 | 4,974 | 4,660 | 4,765 | 4,765 | +60 (+1.28%) | 58,306 |
| 4 Aug 2016 | USD | 4,650 | 4,848 | 4,550 | 4,705 | 4,705 | +133 (+2.91%) | 51,982 |
| 3 Aug 2016 | USD | 4,572 | 4,572 | 4,572 | 4,572 | 4,572 | 0.0 (0.0%) | 0 |
| 2 Aug 2016 | USD | 4,660 | 4,660 | 4,455 | 4,572 | 4,572 | -29 (-0.63%) | 78,166 |
| 1 Aug 2016 | USD | 4,786 | 4,786 | 4,601 | 4,601 | 4,601 | -185 (-3.87%) | 293,189 |
| 29 Jul 2016 | USD | 4,649 | 4,786 | 4,648 | 4,786 | 4,786 | +141 (+3.04%) | 43,864 |
| 28 Jul 2016 | USD | 4,650 | 4,677 | 4,582 | 4,645 | 4,645 | -5 (-0.11%) | 82,687 |
| 27 Jul 2016 | USD | 4,730 | 4,730 | 4,600 | 4,650 | 4,650 | -50 (-1.06%) | 50,907 |
| 26 Jul 2016 | USD | 4,700 | 4,700 | 4,630 | 4,700 | 4,700 | +50 (+1.08%) | 31,874 |
