| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 20 Jul 2017 | USD | 6,396.456 | 6,398.261 | 6,365.677 | 6,390.002 | 6,390.002 | +4.96 (+0.08%) | 414,708,027 |
| 19 Jul 2017 | USD | 6,363.237 | 6,387.726 | 6,362.185 | 6,385.042 | 6,385.042 | +40.737 (+0.64%) | 423,939,407 |
| 18 Jul 2017 | USD | 6,304.817 | 6,344.552 | 6,291.067 | 6,344.305 | 6,344.305 | +29.874 (+0.47%) | 388,969,020 |
| 17 Jul 2017 | USD | 6,320.348 | 6,330.973 | 6,307.344 | 6,314.431 | 6,314.431 | +1.966 (+0.03%) | 367,315,808 |
| 14 Jul 2017 | USD | 6,289.081 | 6,321.763 | 6,278.703 | 6,312.465 | 6,312.465 | +38.028 (+0.61%) | 364,802,161 |
| 13 Jul 2017 | USD | 6,269.103 | 6,281.452 | 6,251.262 | 6,274.437 | 6,274.437 | +13.266 (+0.21%) | 423,333,286 |
| 12 Jul 2017 | USD | 6,238.896 | 6,265.642 | 6,236.818 | 6,261.171 | 6,261.171 | +67.866 (+1.10%) | 424,252,976 |
| 11 Jul 2017 | USD | 6,171.253 | 6,200.579 | 6,149.872 | 6,193.305 | 6,193.305 | +16.912 (+0.27%) | 426,658,592 |
| 10 Jul 2017 | USD | 6,156.028 | 6,191.273 | 6,141.828 | 6,176.393 | 6,176.393 | +23.314 (+0.38%) | 409,749,855 |
| 7 Jul 2017 | USD | 6,111.213 | 6,164.937 | 6,111.213 | 6,153.079 | 6,153.079 | +63.615 (+1.04%) | 397,252,325 |
| 6 Jul 2017 | USD | 6,109.605 | 6,127.981 | 6,081.961 | 6,089.464 | 6,089.464 | -61.391 (-1.00%) | 514,780,645 |
| 5 Jul 2017 | USD | 6,122.058 | 6,163.622 | 6,100.416 | 6,150.855 | 6,150.855 | +40.795 (+0.67%) | 462,916,621 |
| 4 Jul 2017 | USD | 6,110.06 | 6,110.06 | 6,110.06 | 6,110.06 | 6,110.06 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 6,173.289 | 6,177.359 | 6,106.118 | 6,110.06 | 6,110.06 | -30.36 (-0.49%) | 272,187,312 |
| 30 Jun 2017 | USD | 6,166.835 | 6,170.628 | 6,129.037 | 6,140.42 | 6,140.42 | -3.931 (-0.06%) | 501,469,202 |
| 29 Jun 2017 | USD | 6,215.488 | 6,216.604 | 6,087.81 | 6,144.351 | 6,144.351 | -90.063 (-1.44%) | 528,046,854 |
| 28 Jun 2017 | USD | 6,173.103 | 6,238.291 | 6,144.798 | 6,234.414 | 6,234.414 | +87.791 (+1.43%) | 461,435,933 |
| 27 Jun 2017 | USD | 6,227.901 | 6,234.317 | 6,146.623 | 6,146.623 | 6,146.623 | -100.526 (-1.61%) | 490,361,218 |
| 26 Jun 2017 | USD | 6,292.733 | 6,303.445 | 6,233.429 | 6,247.149 | 6,247.149 | -18.101 (-0.29%) | 455,727,066 |
| 23 Jun 2017 | USD | 6,234.354 | 6,269.371 | 6,218.781 | 6,265.25 | 6,265.25 | +28.565 (+0.46%) | 1,455,199,538 |
| 22 Jun 2017 | USD | 6,239.152 | 6,257.68 | 6,221.964 | 6,236.685 | 6,236.685 | +2.732 (+0.04%) | 471,355,590 |
| 21 Jun 2017 | USD | 6,202.746 | 6,236.656 | 6,200.863 | 6,233.953 | 6,233.953 | +45.922 (+0.74%) | 491,838,255 |
| 20 Jun 2017 | USD | 6,229.619 | 6,234.006 | 6,186.94 | 6,188.031 | 6,188.031 | -50.982 (-0.82%) | 488,689,731 |
| 19 Jun 2017 | USD | 6,196.85 | 6,243.307 | 6,194.004 | 6,239.013 | 6,239.013 | +87.255 (+1.42%) | 447,664,990 |
| 16 Jun 2017 | USD | 6,154.278 | 6,161.564 | 6,125.5 | 6,151.758 | 6,151.758 | -13.743 (-0.22%) | 1,307,916,222 |
| 15 Jun 2017 | USD | 6,127.048 | 6,170.145 | 6,107.846 | 6,165.501 | 6,165.501 | -29.391 (-0.47%) | 436,589,582 |
| 14 Jun 2017 | USD | 6,237.46 | 6,237.532 | 6,153.548 | 6,194.892 | 6,194.892 | -25.477 (-0.41%) | 457,028,120 |
| 13 Jun 2017 | USD | 6,206.115 | 6,226.408 | 6,180.036 | 6,220.369 | 6,220.369 | +44.904 (+0.73%) | 525,006,287 |
| 12 Jun 2017 | USD | 6,153.557 | 6,183.808 | 6,110.665 | 6,175.465 | 6,175.465 | -32.453 (-0.52%) | 604,267,283 |
