| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | USD | 81 | 82.8 | 79.2 | 81 | 4,860 | -0.3 (-0.37%) | 2,627 |
| 8 Jun 2017 | USD | 80.4 | 88.2 | 79.62 | 81.3 | 4,878 | +0.3 (+0.37%) | 12,668 |
| 7 Jun 2017 | USD | 81 | 83.4 | 78 | 81 | 4,860 | -1.2 (-1.46%) | 5,305 |
| 6 Jun 2017 | USD | 81.6 | 82.8 | 81.6 | 82.2 | 4,932 | +0.6 (+0.74%) | 1,587 |
| 5 Jun 2017 | USD | 81 | 82.8 | 80.4 | 81.6 | 4,896 | 0.0 (0.0%) | 2,120 |
| 2 Jun 2017 | USD | 80.4 | 85.2 | 80.4 | 81.6 | 4,896 | +1.8 (+2.26%) | 8,627 |
| 1 Jun 2017 | USD | 79.8 | 81 | 79.2 | 79.8 | 4,788 | -0.6 (-0.75%) | 3,370 |
| 31 May 2017 | USD | 79.8 | 80.4 | 79.8 | 80.4 | 4,824 | 0.0 (0.0%) | 1,092 |
| 30 May 2017 | USD | 81 | 82.2 | 79.2 | 80.4 | 4,824 | +0.6 (+0.75%) | 2,770 |
| 29 May 2017 | USD | 79.8 | 79.8 | 79.8 | 79.8 | 4,788 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 81 | 81.6 | 79.8 | 79.8 | 4,788 | -1.8 (-2.21%) | 2,945 |
| 25 May 2017 | USD | 81 | 81.6 | 81 | 81.6 | 4,896 | +0.6 (+0.74%) | 2,125 |
| 24 May 2017 | USD | 81 | 82.2 | 81 | 81 | 4,860 | 0.0 (0.0%) | 2,035 |
| 23 May 2017 | USD | 81 | 81.6 | 80.4 | 81 | 4,860 | -0.6 (-0.74%) | 3,165 |
| 22 May 2017 | USD | 81 | 83.4 | 79.8 | 81.6 | 4,896 | +0.6 (+0.74%) | 2,393 |
| 19 May 2017 | USD | 80.4 | 82.2 | 79.8 | 81 | 4,860 | +0.6 (+0.75%) | 3,793 |
| 18 May 2017 | USD | 81 | 82.2 | 79.8 | 80.4 | 4,824 | 0.0 (0.0%) | 1,993 |
| 17 May 2017 | USD | 79.8 | 80.4 | 79.8 | 80.4 | 4,824 | +1.2 (+1.52%) | 3,635 |
| 16 May 2017 | USD | 81.6 | 82.8 | 78.6 | 79.2 | 4,752 | -3 (-3.65%) | 10,078 |
| 15 May 2017 | USD | 79.8 | 83.4 | 78 | 82.2 | 4,932 | +1.2 (+1.48%) | 9,500 |
| 12 May 2017 | USD | 81 | 86.4 | 80.4 | 81 | 4,860 | -3 (-3.57%) | 8,387 |
| 11 May 2017 | USD | 83.4 | 84 | 79.2 | 84 | 5,040 | +1.8 (+2.19%) | 7,658 |
| 10 May 2017 | USD | 80.4 | 82.8 | 79.8 | 82.2 | 4,932 | +0.6 (+0.74%) | 4,175 |
| 9 May 2017 | USD | 79.8 | 82.2 | 79.2 | 81.6 | 4,896 | +1.8 (+2.26%) | 2,573 |
| 8 May 2017 | USD | 84 | 84 | 79.2 | 79.8 | 4,788 | -3 (-3.62%) | 4,563 |
| 5 May 2017 | USD | 79.2 | 84 | 78.6 | 82.8 | 4,968 | +3.6 (+4.55%) | 4,697 |
| 4 May 2017 | USD | 81.6 | 83.4 | 78.6 | 79.2 | 4,752 | -3 (-3.65%) | 7,070 |
| 3 May 2017 | USD | 80.4 | 83.4 | 80.4 | 82.2 | 4,932 | +1.8 (+2.24%) | 6,012 |
| 2 May 2017 | USD | 84.6 | 85.8 | 80.4 | 80.4 | 4,824 | -5.4 (-6.29%) | 17,815 |
| 1 May 2017 | USD | 85.8 | 86.4 | 83.4 | 85.8 | 5,148 | 0.0 (0.0%) | 5,443 |
