| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2017 | USD | 269,000.1 | 271,198.7 | 269,000.1 | 270,430 | 270,430 | -530 (-0.20%) | 192 |
| 22 Aug 2017 | USD | 268,252 | 271,369.3 | 268,252 | 270,960 | 270,960 | +2,420 (+0.90%) | 290 |
| 21 Aug 2017 | USD | 267,301 | 268,614 | 266,600 | 268,540 | 268,540 | +1,163 (+0.43%) | 278 |
| 18 Aug 2017 | USD | 266,100 | 268,761 | 265,612 | 267,377 | 267,377 | +302 (+0.11%) | 490 |
| 17 Aug 2017 | USD | 268,100 | 268,440 | 266,635.7 | 267,075 | 267,075 | -781 (-0.29%) | 609 |
| 16 Aug 2017 | USD | 267,000 | 268,700 | 266,590 | 267,856 | 267,856 | +1,061 (+0.40%) | 343 |
| 15 Aug 2017 | USD | 267,100 | 267,380 | 266,012 | 266,795 | 266,795 | +425 (+0.16%) | 331 |
| 14 Aug 2017 | USD | 265,000 | 266,543 | 265,000 | 266,370 | 266,370 | +3,370 (+1.28%) | 170 |
| 11 Aug 2017 | USD | 264,660 | 265,500 | 263,000 | 263,000 | 263,000 | -1,601 (-0.61%) | 173 |
| 10 Aug 2017 | USD | 265,730 | 266,711 | 264,601 | 264,601 | 264,601 | -2,429 (-0.91%) | 193 |
| 9 Aug 2017 | USD | 263,390 | 267,225 | 263,270 | 267,030 | 267,030 | +2,464 (+0.93%) | 295 |
| 8 Aug 2017 | USD | 266,860 | 267,360 | 264,566 | 264,566 | 264,566 | -2,419 (-0.91%) | 178 |
| 7 Aug 2017 | USD | 266,350 | 267,610 | 265,850 | 266,985 | 266,985 | -3,015 (-1.12%) | 221 |
| 4 Aug 2017 | USD | 268,600 | 270,000 | 268,160 | 270,000 | 270,000 | +1,629.8 (+0.61%) | 252 |
| 3 Aug 2017 | USD | 266,625 | 268,430.2 | 266,200.5 | 268,370.2 | 268,370.2 | +1,640.2 (+0.61%) | 332 |
| 2 Aug 2017 | USD | 264,680 | 266,950 | 264,500 | 266,730 | 266,730 | +2,409 (+0.91%) | 279 |
| 1 Aug 2017 | USD | 263,929 | 264,500 | 262,700 | 264,321 | 264,321 | +1,535 (+0.58%) | 133 |
| 31 Jul 2017 | USD | 261,604 | 263,441 | 261,370 | 262,786 | 262,786 | +1,760 (+0.67%) | 287 |
| 28 Jul 2017 | USD | 259,820 | 261,560 | 258,471.6 | 261,026 | 261,026 | +1,317 (+0.51%) | 200 |
| 27 Jul 2017 | USD | 259,390 | 259,860 | 258,760 | 259,709 | 259,709 | +109 (+0.04%) | 162 |
| 26 Jul 2017 | USD | 259,600 | 260,741 | 259,300 | 259,600 | 259,600 | +190 (+0.07%) | 223 |
| 25 Jul 2017 | USD | 258,730 | 260,060 | 258,660.3 | 259,410 | 259,410 | +1,721 (+0.67%) | 375 |
| 24 Jul 2017 | USD | 257,689 | 258,210 | 257,020 | 257,689 | 257,689 | +44 (+0.02%) | 198 |
| 21 Jul 2017 | USD | 257,779 | 257,779 | 256,540 | 257,645 | 257,645 | -6 (0.0%) | 250 |
| 20 Jul 2017 | USD | 257,800 | 258,300 | 257,415 | 257,651 | 257,651 | +151 (+0.06%) | 223 |
| 19 Jul 2017 | USD | 256,600 | 257,786 | 256,600 | 257,500 | 257,500 | +1,400 (+0.55%) | 224 |
| 18 Jul 2017 | USD | 256,390 | 256,880 | 255,860 | 256,100 | 256,100 | -100 (-0.04%) | 215 |
| 17 Jul 2017 | USD | 255,950 | 257,665 | 255,650 | 256,200 | 256,200 | +180 (+0.07%) | 409 |
| 14 Jul 2017 | USD | 255,149 | 256,262 | 254,400 | 256,020 | 256,020 | +20 (+0.01%) | 436 |
| 13 Jul 2017 | USD | 256,300 | 256,300 | 255,180 | 256,000 | 256,000 | 0.0 (0.0%) | 522 |
