| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2018 | USD | 42,076.8984 | 42,076.8984 | 42,076.8984 | 42,076.8984 | 42,076.8984 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 42,692.3008 | 43,000 | 42,076.8984 | 42,076.8984 | 42,076.8984 | -538.5 (-1.26%) | 1,342,497 |
| 11 Jan 2018 | USD | 42,923.1016 | 43,307.6992 | 42,538.5 | 42,615.3984 | 42,615.3984 | -769.203 (-1.77%) | 809,536 |
| 10 Jan 2018 | USD | 44,076.8984 | 44,230.8008 | 43,153.8008 | 43,384.6016 | 43,384.6016 | -307.699 (-0.70%) | 1,235,351 |
| 9 Jan 2018 | USD | 42,461.5 | 43,692.3008 | 42,230.8008 | 43,692.3008 | 43,692.3008 | +1,384.602 (+3.27%) | 2,420,041 |
| 8 Jan 2018 | USD | 41,538.5 | 42,692.3008 | 41,461.5 | 42,307.6992 | 42,307.6992 | +692.301 (+1.66%) | 1,132,872 |
| 5 Jan 2018 | USD | 41,307.6992 | 42,000 | 41,153.8008 | 41,615.3984 | 41,615.3984 | +307.699 (+0.74%) | 837,434 |
| 4 Jan 2018 | USD | 41,692.3008 | 41,769.1992 | 41,230.8008 | 41,307.6992 | 41,307.6992 | -307.699 (-0.74%) | 855,933 |
| 3 Jan 2018 | USD | 42,000 | 42,538.5 | 41,538.5 | 41,615.3984 | 41,615.3984 | -230.801 (-0.55%) | 591,110 |
| 2 Jan 2018 | USD | 41,230.8008 | 42,000 | 41,230.8008 | 41,846.1992 | 41,846.1992 | +461.598 (+1.12%) | 497,822 |
| 1 Jan 2018 | USD | 41,384.6016 | 41,384.6016 | 41,384.6016 | 41,384.6016 | 41,384.6016 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 40,769.1992 | 41,461.5 | 40,692.3008 | 41,384.6016 | 41,384.6016 | +538.402 (+1.32%) | 519,051 |
| 28 Dec 2017 | USD | 41,076.8984 | 41,384.6016 | 40,769.1992 | 40,846.1992 | 40,846.1992 | -230.699 (-0.56%) | 723,047 |
| 27 Dec 2017 | USD | 41,846.1992 | 42,076.8984 | 41,076.8984 | 41,076.8984 | 41,076.8984 | -769.301 (-1.84%) | 873,444 |
| 26 Dec 2017 | USD | 42,000 | 42,307.6992 | 41,846.1992 | 41,846.1992 | 41,846.1992 | 0.0 (0.0%) | 349,687 |
| 25 Dec 2017 | USD | 41,846.1992 | 41,846.1992 | 41,846.1992 | 41,846.1992 | 41,846.1992 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 42,076.8984 | 42,307.6992 | 41,769.1992 | 41,846.1992 | 41,846.1992 | -230.699 (-0.55%) | 440,011 |
| 21 Dec 2017 | USD | 41,923.1016 | 43,000 | 41,923.1016 | 42,076.8984 | 42,076.8984 | -76.902 (-0.18%) | 1,136,746 |
| 20 Dec 2017 | USD | 42,000 | 42,153.8008 | 41,538.5 | 42,153.8008 | 42,153.8008 | +230.699 (+0.55%) | 630,799 |
| 19 Dec 2017 | USD | 42,461.5 | 42,461.5 | 41,615.3984 | 41,923.1016 | 41,923.1016 | -230.699 (-0.55%) | 663,754 |
| 18 Dec 2017 | USD | 41,538.5 | 42,230.8008 | 41,538.5 | 42,153.8008 | 42,153.8008 | +615.301 (+1.48%) | 793,650 |
| 15 Dec 2017 | USD | 41,230.8008 | 41,692.3008 | 41,230.8008 | 41,538.5 | 41,538.5 | +77 (+0.19%) | 648,596 |
| 14 Dec 2017 | USD | 40,538.5 | 41,461.5 | 40,461.5 | 41,461.5 | 41,461.5 | +1,076.898 (+2.67%) | 646,178 |
| 13 Dec 2017 | USD | 40,384.6016 | 40,692.3008 | 40,000 | 40,384.6016 | 40,384.6016 | -384.598 (-0.94%) | 438,932 |
| 12 Dec 2017 | USD | 40,769.1992 | 41,384.6016 | 38,692.3008 | 40,769.1992 | 40,769.1992 | -77 (-0.19%) | 2,200,731 |
| 11 Dec 2017 | USD | 41,846.1992 | 42,307.6992 | 40,846.1992 | 40,846.1992 | 40,846.1992 | -1,230.699 (-2.92%) | 903,383 |
| 8 Dec 2017 | USD | 43,000 | 43,076.8984 | 42,076.8984 | 42,076.8984 | 42,076.8984 | -846.203 (-1.97%) | 910,780 |
| 7 Dec 2017 | USD | 41,923.1016 | 43,384.6016 | 41,923.1016 | 42,923.1016 | 42,923.1016 | +1,000 (+2.39%) | 1,250,002 |
| 6 Dec 2017 | USD | 42,076.8984 | 42,307.6992 | 40,769.1992 | 41,923.1016 | 41,923.1016 | -538.398 (-1.27%) | 1,146,223 |
| 5 Dec 2017 | USD | 40,307.6992 | 42,923.1016 | 40,307.6992 | 42,461.5 | 42,461.5 | +2,076.898 (+5.14%) | 4,041,908 |
