| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2018 | USD | 7,163.492 | 7,205.367 | 6,945.273 | 6,969.252 | 6,969.252 | -219.007 (-3.05%) | 635,816,057 |
| 6 Dec 2018 | USD | 7,017.054 | 7,189.518 | 6,984.342 | 7,188.259 | 7,188.259 | +29.833 (+0.42%) | 727,611,729 |
| 4 Dec 2018 | USD | 7,407.946 | 7,421.107 | 7,150.106 | 7,158.426 | 7,158.426 | -283.086 (-3.80%) | 695,884,530 |
| 3 Dec 2018 | USD | 7,486.129 | 7,486.513 | 7,392.222 | 7,441.512 | 7,441.512 | +110.976 (+1.51%) | 695,884,530 |
| 30 Nov 2018 | USD | 7,279.3 | 7,332.792 | 7,255.676 | 7,330.536 | 7,330.536 | +57.454 (+0.79%) | 862,979,097 |
| 29 Nov 2018 | USD | 7,267.373 | 7,319.961 | 7,217.691 | 7,273.082 | 7,273.082 | -18.51 (-0.25%) | 486,978,372 |
| 28 Nov 2018 | USD | 7,135.081 | 7,292.711 | 7,090.978 | 7,291.592 | 7,291.592 | +208.892 (+2.95%) | 600,771,524 |
| 27 Nov 2018 | USD | 7,041.226 | 7,105.141 | 7,014.361 | 7,082.7 | 7,082.7 | +0.847 (+0.01%) | 520,409,360 |
| 26 Nov 2018 | USD | 7,026.498 | 7,083.928 | 7,003.116 | 7,081.853 | 7,081.853 | +142.869 (+2.06%) | 513,764,988 |
| 23 Nov 2018 | USD | 6,919.516 | 6,987.887 | 6,919.161 | 6,938.984 | 6,938.984 | -33.267 (-0.48%) | 272,712,940 |
| 22 Nov 2018 | USD | 6,972.251 | 6,972.251 | 6,972.251 | 6,972.251 | 6,972.251 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 6,985.505 | 7,029.925 | 6,951.619 | 6,972.251 | 6,972.251 | +63.428 (+0.92%) | 482,973,953 |
| 20 Nov 2018 | USD | 6,867.432 | 6,994.753 | 6,830.761 | 6,908.823 | 6,908.823 | -119.654 (-1.70%) | 667,773,224 |
| 19 Nov 2018 | USD | 7,217.241 | 7,224.123 | 7,011.4 | 7,028.477 | 7,028.477 | -219.396 (-3.03%) | 627,827,246 |
| 16 Nov 2018 | USD | 7,193.604 | 7,274.861 | 7,171.701 | 7,247.873 | 7,247.873 | -11.159 (-0.15%) | 697,931,921 |
| 15 Nov 2018 | USD | 7,112.833 | 7,274.259 | 7,072.356 | 7,259.032 | 7,259.032 | +122.639 (+1.72%) | 646,333,574 |
| 14 Nov 2018 | USD | 7,265.39 | 7,285.57 | 7,101.171 | 7,136.393 | 7,136.393 | -64.482 (-0.90%) | 630,164,949 |
| 13 Nov 2018 | USD | 7,230.686 | 7,319.115 | 7,182.859 | 7,200.875 | 7,200.875 | +0.006 (+0.0%) | 594,980,999 |
| 12 Nov 2018 | USD | 7,364.047 | 7,371.088 | 7,193.774 | 7,200.869 | 7,200.869 | -206.033 (-2.78%) | 596,548,987 |
| 9 Nov 2018 | USD | 7,468.512 | 7,474.339 | 7,349.485 | 7,406.902 | 7,406.902 | -123.983 (-1.65%) | 612,786,702 |
| 8 Nov 2018 | USD | 7,544.171 | 7,566.93 | 7,499.712 | 7,530.885 | 7,530.885 | -39.869 (-0.53%) | 599,941,990 |
| 7 Nov 2018 | USD | 7,446.09 | 7,572.927 | 7,435.87 | 7,570.754 | 7,570.754 | +194.79 (+2.64%) | 641,095,478 |
| 6 Nov 2018 | USD | 7,326.069 | 7,400.641 | 7,320.887 | 7,375.964 | 7,375.964 | +47.113 (+0.64%) | 554,206,933 |
| 5 Nov 2018 | USD | 7,344.084 | 7,349.231 | 7,255.882 | 7,328.851 | 7,328.851 | -28.143 (-0.38%) | 562,296,829 |
| 2 Nov 2018 | USD | 7,424.017 | 7,466.526 | 7,298.684 | 7,356.994 | 7,356.994 | -77.063 (-1.04%) | 713,262,020 |
| 1 Nov 2018 | USD | 7,327.824 | 7,435.884 | 7,286.5 | 7,434.057 | 7,434.057 | +128.158 (+1.75%) | 684,146,900 |
| 31 Oct 2018 | USD | 7,276.622 | 7,368.494 | 7,270.631 | 7,305.899 | 7,305.899 | +144.249 (+2.01%) | 761,544,883 |
| 30 Oct 2018 | USD | 7,017.868 | 7,166.836 | 7,001.477 | 7,161.65 | 7,161.65 | +111.358 (+1.58%) | 675,850,850 |
| 29 Oct 2018 | USD | 7,272.421 | 7,295.615 | 6,922.828 | 7,050.292 | 7,050.292 | -116.92 (-1.63%) | 692,714,740 |
| 26 Oct 2018 | USD | 7,125.182 | 7,283.324 | 7,056.999 | 7,167.212 | 7,167.212 | -151.124 (-2.07%) | 719,210,520 |
