| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2017 | USD | 6,385.8 | 6,435.267 | 6,383.577 | 6,428.662 | 6,428.662 | +60.353 (+0.95%) | 478,190,112 |
| 30 Aug 2017 | USD | 6,308.684 | 6,374.475 | 6,303.573 | 6,368.309 | 6,368.309 | +66.423 (+1.05%) | 384,506,731 |
| 29 Aug 2017 | USD | 6,228.899 | 6,311.264 | 6,228.732 | 6,301.886 | 6,301.886 | +18.871 (+0.30%) | 379,619,212 |
| 28 Aug 2017 | USD | 6,286.008 | 6,292.256 | 6,267.852 | 6,283.015 | 6,283.015 | +17.372 (+0.28%) | 384,991,133 |
| 25 Aug 2017 | USD | 6,293.812 | 6,308.722 | 6,257.099 | 6,265.643 | 6,265.643 | -5.683 (-0.09%) | 343,096,746 |
| 24 Aug 2017 | USD | 6,294.822 | 6,302.845 | 6,244.574 | 6,271.326 | 6,271.326 | -7.08 (-0.11%) | 369,105,438 |
| 23 Aug 2017 | USD | 6,263.472 | 6,291.298 | 6,263.285 | 6,278.406 | 6,278.406 | -19.072 (-0.30%) | 349,556,005 |
| 22 Aug 2017 | USD | 6,241.209 | 6,302.838 | 6,241.209 | 6,297.478 | 6,297.478 | +84.351 (+1.36%) | 363,161,058 |
| 21 Aug 2017 | USD | 6,216.321 | 6,226.933 | 6,177.186 | 6,213.127 | 6,213.127 | -3.4 (-0.05%) | 375,216,716 |
| 18 Aug 2017 | USD | 6,222.456 | 6,254.22 | 6,193.381 | 6,216.527 | 6,216.527 | -5.387 (-0.09%) | 469,443,936 |
| 17 Aug 2017 | USD | 6,322.723 | 6,334.231 | 6,221.914 | 6,221.914 | 6,221.914 | -123.195 (-1.94%) | 435,274,506 |
| 16 Aug 2017 | USD | 6,348.114 | 6,374.564 | 6,330.268 | 6,345.109 | 6,345.109 | +12.096 (+0.19%) | 396,203,540 |
| 15 Aug 2017 | USD | 6,350.51 | 6,350.74 | 6,324.754 | 6,333.013 | 6,333.013 | -7.219 (-0.11%) | 368,065,195 |
| 14 Aug 2017 | USD | 6,306.108 | 6,346.825 | 6,305.546 | 6,340.232 | 6,340.232 | +83.677 (+1.34%) | 410,779,126 |
| 11 Aug 2017 | USD | 6,222.184 | 6,266.893 | 6,216.186 | 6,256.555 | 6,256.555 | +39.683 (+0.64%) | 418,069,179 |
| 10 Aug 2017 | USD | 6,312.648 | 6,318.277 | 6,214.406 | 6,216.872 | 6,216.872 | -135.46 (-2.13%) | 495,544,686 |
| 9 Aug 2017 | USD | 6,322.917 | 6,355.043 | 6,309.437 | 6,352.332 | 6,352.332 | -18.128 (-0.28%) | 469,744,509 |
| 8 Aug 2017 | USD | 6,373.33 | 6,423.345 | 6,355.877 | 6,370.46 | 6,370.46 | -13.312 (-0.21%) | 445,323,152 |
| 7 Aug 2017 | USD | 6,361.058 | 6,386.031 | 6,356.228 | 6,383.772 | 6,383.772 | +32.208 (+0.51%) | 408,688,314 |
| 4 Aug 2017 | USD | 6,351.564 | 6,351.564 | 6,351.564 | 6,351.564 | 6,351.564 | +11.223 (+0.18%) | 443,891,011 |
| 3 Aug 2017 | USD | 6,366.243 | 6,368.527 | 6,331.141 | 6,340.341 | 6,340.341 | -22.304 (-0.35%) | 476,053,657 |
| 2 Aug 2017 | USD | 6,393.104 | 6,394.209 | 6,313.425 | 6,362.645 | 6,362.645 | -0.293 (0.0%) | 490,369,376 |
| 1 Aug 2017 | USD | 6,372.162 | 6,375.754 | 6,345.747 | 6,362.938 | 6,362.938 | +14.815 (+0.23%) | 426,550,134 |
| 31 Jul 2017 | USD | 6,394.686 | 6,396.594 | 6,338.785 | 6,348.123 | 6,348.123 | -26.554 (-0.42%) | 485,921,798 |
| 28 Jul 2017 | USD | 6,350.269 | 6,379.697 | 6,337.225 | 6,374.677 | 6,374.677 | -7.509 (-0.12%) | 436,765,252 |
| 27 Jul 2017 | USD | 6,459.756 | 6,460.841 | 6,318.617 | 6,382.186 | 6,382.186 | -40.561 (-0.63%) | 564,933,065 |
| 26 Jul 2017 | USD | 6,425.927 | 6,432.376 | 6,416.296 | 6,422.747 | 6,422.747 | +10.573 (+0.16%) | 433,530,579 |
| 25 Jul 2017 | USD | 6,407.588 | 6,425.446 | 6,396.874 | 6,412.174 | 6,412.174 | +1.366 (+0.02%) | 479,543,833 |
| 24 Jul 2017 | USD | 6,387.819 | 6,417.698 | 6,380.607 | 6,410.808 | 6,410.808 | +23.054 (+0.36%) | 418,954,438 |
| 21 Jul 2017 | USD | 6,383.054 | 6,388.776 | 6,365.115 | 6,387.754 | 6,387.754 | -2.248 (-0.04%) | 468,135,016 |
