| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2017 | USD | 5,898.582 | 5,912.609 | 5,890.421 | 5,900.996 | 5,900.996 | +0.236 (+0.0%) | 1,345,711,096 |
| 16 Mar 2017 | USD | 5,907.856 | 5,911.48 | 5,887.239 | 5,900.76 | 5,900.76 | +0.713 (+0.01%) | 412,392,855 |
| 15 Mar 2017 | USD | 5,869.974 | 5,911.204 | 5,858.158 | 5,900.047 | 5,900.047 | +43.231 (+0.74%) | 468,320,823 |
| 14 Mar 2017 | USD | 5,860.068 | 5,860.497 | 5,831.879 | 5,856.816 | 5,856.816 | -18.968 (-0.32%) | 390,462,646 |
| 13 Mar 2017 | USD | 5,863.477 | 5,877.432 | 5,860.834 | 5,875.784 | 5,875.784 | +14.059 (+0.24%) | 405,740,192 |
| 10 Mar 2017 | USD | 5,867.164 | 5,872.604 | 5,835.441 | 5,861.725 | 5,861.725 | +22.918 (+0.39%) | 476,864,376 |
| 9 Mar 2017 | USD | 5,834.67 | 5,852.543 | 5,812.077 | 5,838.807 | 5,838.807 | +1.255 (+0.02%) | 423,014,795 |
| 8 Mar 2017 | USD | 5,838.437 | 5,860.628 | 5,832.627 | 5,837.552 | 5,837.552 | +3.623 (+0.06%) | 422,942,391 |
| 7 Mar 2017 | USD | 5,836.123 | 5,859.768 | 5,826.318 | 5,833.929 | 5,833.929 | -15.246 (-0.26%) | 418,892,341 |
| 6 Mar 2017 | USD | 5,846.417 | 5,857.739 | 5,827.458 | 5,849.175 | 5,849.175 | -21.578 (-0.37%) | 412,850,505 |
| 3 Mar 2017 | USD | 5,854.268 | 5,870.753 | 5,841.473 | 5,870.753 | 5,870.753 | +9.531 (+0.16%) | 424,837,872 |
| 2 Mar 2017 | USD | 5,897.011 | 5,897.011 | 5,856.304 | 5,861.222 | 5,861.222 | -42.807 (-0.73%) | 454,313,069 |
| 1 Mar 2017 | USD | 5,874.86 | 5,911.794 | 5,865.794 | 5,904.029 | 5,904.029 | +78.591 (+1.35%) | 522,792,137 |
| 28 Feb 2017 | USD | 5,852.792 | 5,855.065 | 5,817.217 | 5,825.438 | 5,825.438 | -36.461 (-0.62%) | 620,831,025 |
| 27 Feb 2017 | USD | 5,835.038 | 5,861.899 | 5,826.999 | 5,861.899 | 5,861.899 | +16.593 (+0.28%) | 447,056,501 |
| 24 Feb 2017 | USD | 5,802.332 | 5,845.306 | 5,800.551 | 5,845.306 | 5,845.306 | +9.799 (+0.17%) | 419,253,907 |
| 23 Feb 2017 | USD | 5,866.816 | 5,866.961 | 5,809.547 | 5,835.507 | 5,835.507 | -25.119 (-0.43%) | 444,618,335 |
| 22 Feb 2017 | USD | 5,857.557 | 5,864.415 | 5,848.284 | 5,860.626 | 5,860.626 | -5.323 (-0.09%) | 422,843,669 |
| 21 Feb 2017 | USD | 5,850.201 | 5,867.886 | 5,847.498 | 5,865.949 | 5,865.949 | +27.371 (+0.47%) | 453,565,736 |
| 20 Feb 2017 | USD | 5,838.578 | 5,838.578 | 5,838.578 | 5,838.578 | 5,838.578 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 5,807.312 | 5,838.578 | 5,800.8 | 5,838.578 | 5,838.578 | +23.678 (+0.41%) | 500,747,871 |
| 16 Feb 2017 | USD | 5,823.011 | 5,835.148 | 5,796.707 | 5,814.9 | 5,814.9 | -4.54 (-0.08%) | 441,516,115 |
| 15 Feb 2017 | USD | 5,777.903 | 5,821.948 | 5,776.697 | 5,819.44 | 5,819.44 | +36.868 (+0.64%) | 450,501,928 |
| 14 Feb 2017 | USD | 5,756.506 | 5,783.089 | 5,748.736 | 5,782.572 | 5,782.572 | +18.616 (+0.32%) | 431,561,523 |
| 13 Feb 2017 | USD | 5,753.188 | 5,770.986 | 5,751.92 | 5,763.956 | 5,763.956 | +29.829 (+0.52%) | 404,162,423 |
| 10 Feb 2017 | USD | 5,726.175 | 5,743.43 | 5,717.42 | 5,734.127 | 5,734.127 | +18.947 (+0.33%) | 420,998,761 |
| 9 Feb 2017 | USD | 5,688.02 | 5,722.709 | 5,685.149 | 5,715.18 | 5,715.18 | +32.726 (+0.58%) | 439,632,963 |
| 8 Feb 2017 | USD | 5,662.948 | 5,686.958 | 5,649.387 | 5,682.454 | 5,682.454 | +8.237 (+0.15%) | 444,981,521 |
| 7 Feb 2017 | USD | 5,674.86 | 5,689.597 | 5,664.818 | 5,674.217 | 5,674.217 | +10.665 (+0.19%) | 440,959,990 |
| 6 Feb 2017 | USD | 5,656.953 | 5,668.198 | 5,650.257 | 5,663.552 | 5,663.552 | -3.214 (-0.06%) | 397,572,541 |
