| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2017 | USD | 279,200 | 279,960 | 278,384.8 | 278,670 | 278,670 | -30 (-0.01%) | 148 |
| 3 Oct 2017 | USD | 278,200 | 279,660 | 277,000 | 278,700 | 278,700 | +690 (+0.25%) | 226 |
| 2 Oct 2017 | USD | 274,999 | 278,010 | 274,500 | 278,010 | 278,010 | +3,270 (+1.19%) | 225 |
| 29 Sep 2017 | USD | 274,900 | 274,950 | 273,755 | 274,740 | 274,740 | -30 (-0.01%) | 203 |
| 28 Sep 2017 | USD | 275,870 | 275,945 | 273,825 | 274,770 | 274,770 | -170 (-0.06%) | 101 |
| 27 Sep 2017 | USD | 274,260 | 275,745 | 273,800.6 | 274,940 | 274,940 | +2,140 (+0.78%) | 162 |
| 26 Sep 2017 | USD | 273,700 | 274,270 | 272,600 | 272,800 | 272,800 | -860 (-0.31%) | 172 |
| 25 Sep 2017 | USD | 273,379 | 273,860.7 | 271,250 | 273,660 | 273,660 | +521 (+0.19%) | 184 |
| 22 Sep 2017 | USD | 274,165 | 274,200 | 272,000 | 273,139 | 273,139 | -1,461 (-0.53%) | 207 |
| 21 Sep 2017 | USD | 275,474.9 | 275,740 | 274,600 | 274,600 | 274,600 | -1,030 (-0.37%) | 266 |
| 20 Sep 2017 | USD | 275,040 | 275,820 | 273,730 | 275,630 | 275,630 | +780 (+0.28%) | 729 |
| 19 Sep 2017 | USD | 271,950 | 274,850 | 271,950 | 274,850 | 274,850 | +2,370 (+0.87%) | 315 |
| 18 Sep 2017 | USD | 270,980 | 272,580 | 270,340 | 272,480 | 272,480 | +2,280 (+0.84%) | 293 |
| 15 Sep 2017 | USD | 268,800 | 270,510 | 268,680 | 270,200 | 270,200 | +1,878 (+0.70%) | 379 |
| 14 Sep 2017 | USD | 268,400 | 268,620 | 267,760 | 268,322 | 268,322 | -128 (-0.05%) | 194 |
| 13 Sep 2017 | USD | 267,100 | 268,570 | 266,890 | 268,450 | 268,450 | +539 (+0.20%) | 190 |
| 12 Sep 2017 | USD | 267,400 | 268,000 | 266,797.8 | 267,911 | 267,911 | +1,041 (+0.39%) | 196 |
| 11 Sep 2017 | USD | 267,005 | 268,879.5 | 266,100 | 266,870 | 266,870 | +3,270 (+1.24%) | 228 |
| 8 Sep 2017 | USD | 260,500 | 263,820 | 260,490 | 263,600 | 263,600 | +3,100 (+1.19%) | 209 |
| 7 Sep 2017 | USD | 265,760 | 265,760 | 259,040 | 260,500 | 260,500 | -4,920 (-1.85%) | 576 |
| 6 Sep 2017 | USD | 266,500 | 266,859 | 265,160 | 265,420 | 265,420 | -324 (-0.12%) | 379 |
| 5 Sep 2017 | USD | 270,350 | 270,395 | 264,600 | 265,744 | 265,744 | -5,317.8 (-1.96%) | 519 |
| 4 Sep 2017 | USD | 271,061.8 | 271,061.8 | 271,061.8 | 271,061.8 | 271,061.8 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 272,800 | 272,885 | 271,040 | 271,061.8 | 271,061.8 | -388.2 (-0.14%) | 207 |
| 31 Aug 2017 | USD | 271,000 | 272,857 | 270,985.3 | 271,450 | 271,450 | +1,030 (+0.38%) | 229 |
| 30 Aug 2017 | USD | 268,450 | 271,470 | 268,100 | 270,420 | 270,420 | +2,330 (+0.87%) | 269 |
| 29 Aug 2017 | USD | 267,250 | 268,160 | 266,045.2 | 268,090 | 268,090 | +55 (+0.02%) | 270 |
| 28 Aug 2017 | USD | 270,400 | 270,400 | 267,449.6 | 268,035 | 268,035 | -1,726 (-0.64%) | 282 |
| 25 Aug 2017 | USD | 268,820 | 270,550 | 268,820 | 269,761 | 269,761 | +1,195.9 (+0.45%) | 196 |
| 24 Aug 2017 | USD | 270,500 | 270,630 | 267,590 | 268,565.1 | 268,565.1 | -1,864.9 (-0.69%) | 276 |
