| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2018 | USD | 7,800.296 | 7,803.451 | 7,699.195 | 7,712.952 | 7,712.952 | -68.563 (-0.88%) | 549,359,910 |
| 20 Jun 2018 | USD | 7,764.149 | 7,806.596 | 7,755.482 | 7,781.515 | 7,781.515 | +55.93 (+0.72%) | 513,781,498 |
| 19 Jun 2018 | USD | 7,658.474 | 7,727.412 | 7,635.733 | 7,725.585 | 7,725.585 | -21.44 (-0.28%) | 577,303,927 |
| 18 Jun 2018 | USD | 7,692.959 | 7,749.357 | 7,676.833 | 7,747.025 | 7,747.025 | +0.647 (+0.01%) | 522,210,488 |
| 15 Jun 2018 | USD | 7,725.032 | 7,755.722 | 7,704.341 | 7,746.378 | 7,746.378 | -14.664 (-0.19%) | 1,218,276,349 |
| 14 Jun 2018 | USD | 7,723.534 | 7,768.602 | 7,723.534 | 7,761.042 | 7,761.042 | +65.343 (+0.85%) | 532,090,134 |
| 13 Jun 2018 | USD | 7,713.902 | 7,748.958 | 7,686.646 | 7,695.699 | 7,695.699 | -8.095 (-0.11%) | 552,681,019 |
| 12 Jun 2018 | USD | 7,673.871 | 7,708.247 | 7,669.528 | 7,703.794 | 7,703.794 | +43.869 (+0.57%) | 474,855,310 |
| 11 Jun 2018 | USD | 7,647.235 | 7,677.287 | 7,642.867 | 7,659.925 | 7,659.925 | +14.414 (+0.19%) | 451,370,700 |
| 8 Jun 2018 | USD | 7,607.735 | 7,653.575 | 7,595.144 | 7,645.511 | 7,645.511 | +10.441 (+0.14%) | 467,612,892 |
| 7 Jun 2018 | USD | 7,697.412 | 7,697.412 | 7,597.663 | 7,635.07 | 7,635.07 | -54.173 (-0.70%) | 505,786,580 |
| 6 Jun 2018 | USD | 7,652.805 | 7,691.653 | 7,622.315 | 7,689.243 | 7,689.243 | +51.38 (+0.67%) | 502,983,253 |
| 5 Jun 2018 | USD | 7,621.358 | 7,644.479 | 7,602.381 | 7,637.863 | 7,637.863 | +31.403 (+0.41%) | 480,099,661 |
| 4 Jun 2018 | USD | 7,570.083 | 7,607.173 | 7,561.202 | 7,606.46 | 7,606.46 | +52.128 (+0.69%) | 527,783,566 |
| 1 Jun 2018 | USD | 7,487.662 | 7,557.383 | 7,487.234 | 7,554.332 | 7,554.332 | +112.215 (+1.51%) | 523,735,292 |
| 31 May 2018 | USD | 7,455.581 | 7,492.423 | 7,431.415 | 7,442.117 | 7,442.117 | -20.336 (-0.27%) | 724,944,206 |
| 30 May 2018 | USD | 7,428.413 | 7,473.814 | 7,423.674 | 7,462.453 | 7,462.453 | +65.859 (+0.89%) | 487,098,175 |
| 29 May 2018 | USD | 7,398.511 | 7,435.128 | 7,354.292 | 7,396.594 | 7,396.594 | -37.26 (-0.50%) | 479,256,118 |
| 28 May 2018 | USD | 7,433.854 | 7,433.854 | 7,433.854 | 7,433.854 | 7,433.854 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 7,422.2 | 7,452.847 | 7,415.578 | 7,433.854 | 7,433.854 | +9.425 (+0.13%) | 386,019,316 |
| 24 May 2018 | USD | 7,421.986 | 7,435.379 | 7,357.503 | 7,424.429 | 7,424.429 | -1.526 (-0.02%) | 428,958,934 |
| 23 May 2018 | USD | 7,335.033 | 7,426.784 | 7,334.615 | 7,425.955 | 7,425.955 | +47.5 (+0.64%) | 445,076,211 |
| 22 May 2018 | USD | 7,420.85 | 7,432.526 | 7,370.328 | 7,378.455 | 7,378.455 | -15.581 (-0.21%) | 434,483,078 |
| 21 May 2018 | USD | 7,406.335 | 7,431.826 | 7,368.205 | 7,394.036 | 7,394.036 | +39.697 (+0.54%) | 443,539,818 |
| 18 May 2018 | USD | 7,364.338 | 7,381.16 | 7,343.97 | 7,354.339 | 7,354.339 | -28.134 (-0.38%) | 484,546,036 |
| 17 May 2018 | USD | 7,379.58 | 7,425.392 | 7,350.459 | 7,382.473 | 7,382.473 | -15.822 (-0.21%) | 416,149,391 |
| 16 May 2018 | USD | 7,356.22 | 7,413.317 | 7,356.159 | 7,398.295 | 7,398.295 | +46.668 (+0.63%) | 474,865,736 |
| 15 May 2018 | USD | 7,361.303 | 7,363.521 | 7,320.967 | 7,351.627 | 7,351.627 | -59.688 (-0.81%) | 493,491,800 |
| 14 May 2018 | USD | 7,429.451 | 7,458.419 | 7,401.887 | 7,411.315 | 7,411.315 | +8.432 (+0.11%) | 489,172,475 |
| 11 May 2018 | USD | 7,393.965 | 7,417.673 | 7,372.259 | 7,402.883 | 7,402.883 | -2.092 (-0.03%) | 484,841,673 |
