| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2017 | USD | 39,923.1016 | 40,538.5 | 39,923.1016 | 40,384.6016 | 40,384.6016 | +538.402 (+1.35%) | 671,996 |
| 1 Dec 2017 | USD | 39,615.3984 | 40,384.6016 | 39,461.5 | 39,846.1992 | 39,846.1992 | 0.0 (0.0%) | 825,682 |
| 30 Nov 2017 | USD | 40,615.3984 | 40,692.3008 | 39,692.3008 | 39,846.1992 | 39,846.1992 | -538.402 (-1.33%) | 1,030,627 |
| 29 Nov 2017 | USD | 40,461.5 | 40,769.1992 | 40,230.8008 | 40,384.6016 | 40,384.6016 | -76.898 (-0.19%) | 385,398 |
| 28 Nov 2017 | USD | 40,153.8008 | 41,153.8008 | 40,153.8008 | 40,461.5 | 40,461.5 | +230.699 (+0.57%) | 745,004 |
| 27 Nov 2017 | USD | 40,384.6016 | 40,461.5 | 40,076.8984 | 40,230.8008 | 40,230.8008 | -230.699 (-0.57%) | 853,151 |
| 24 Nov 2017 | USD | 39,769.1992 | 40,692.3008 | 39,692.3008 | 40,461.5 | 40,461.5 | +846.102 (+2.14%) | 897,897 |
| 23 Nov 2017 | USD | 39,615.3984 | 39,615.3984 | 39,615.3984 | 39,615.3984 | 39,615.3984 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 39,076.8984 | 39,615.3984 | 38,923.1016 | 39,615.3984 | 39,615.3984 | +384.598 (+0.98%) | 1,067,924 |
| 21 Nov 2017 | USD | 39,923.1016 | 40,384.6016 | 39,076.8984 | 39,230.8008 | 39,230.8008 | -615.398 (-1.54%) | 1,702,974 |
| 20 Nov 2017 | USD | 40,538.5 | 40,769.1992 | 39,615.3984 | 39,846.1992 | 39,846.1992 | -692.301 (-1.71%) | 831,870 |
| 17 Nov 2017 | USD | 40,923.1016 | 41,615.3984 | 40,461.5 | 40,538.5 | 40,538.5 | -230.699 (-0.57%) | 1,842,971 |
| 16 Nov 2017 | USD | 40,846.1992 | 41,307.6992 | 40,692.3008 | 40,769.1992 | 40,769.1992 | -307.699 (-0.75%) | 694,005 |
| 15 Nov 2017 | USD | 41,230.8008 | 41,384.6016 | 40,384.6016 | 41,076.8984 | 41,076.8984 | 0.0 (0.0%) | 1,271,413 |
| 14 Nov 2017 | USD | 40,153.8008 | 41,307.6992 | 39,692.3008 | 41,076.8984 | 41,076.8984 | +1,153.797 (+2.89%) | 2,205,281 |
| 13 Nov 2017 | USD | 39,615.3984 | 40,153.8008 | 39,230.8008 | 39,923.1016 | 39,923.1016 | +461.602 (+1.17%) | 822,861 |
| 10 Nov 2017 | USD | 39,615.3984 | 40,153.8008 | 39,153.8008 | 39,461.5 | 39,461.5 | -77 (-0.19%) | 699,920 |
| 9 Nov 2017 | USD | 38,923.1016 | 39,846.1992 | 38,769.1992 | 39,538.5 | 39,538.5 | +615.398 (+1.58%) | 892,099 |
| 8 Nov 2017 | USD | 39,000 | 39,538.5 | 38,692.3008 | 38,923.1016 | 38,923.1016 | -76.898 (-0.20%) | 342,524 |
| 7 Nov 2017 | USD | 39,538.5 | 39,615.3984 | 38,923.1016 | 39,000 | 39,000 | -461.5 (-1.17%) | 397,826 |
| 6 Nov 2017 | USD | 38,307.6992 | 39,461.5 | 38,307.6992 | 39,461.5 | 39,461.5 | +1,153.801 (+3.01%) | 314,522 |
| 3 Nov 2017 | USD | 37,769.1992 | 38,384.6016 | 37,769.1992 | 38,307.6992 | 38,307.6992 | +538.5 (+1.43%) | 462,098 |
| 2 Nov 2017 | USD | 38,923.1016 | 39,076.8984 | 37,769.1992 | 37,769.1992 | 37,769.1992 | -1,077 (-2.77%) | 1,231,555 |
| 1 Nov 2017 | USD | 38,923.1016 | 39,230.8008 | 38,846.1992 | 38,846.1992 | 38,846.1992 | -76.902 (-0.20%) | 405,275 |
| 31 Oct 2017 | USD | 38,615.3984 | 39,461.5 | 38,461.5 | 38,923.1016 | 38,923.1016 | +307.703 (+0.80%) | 547,885 |
| 30 Oct 2017 | USD | 40,153.8008 | 40,230.8008 | 38,615.3984 | 38,615.3984 | 38,615.3984 | -1,230.801 (-3.09%) | 691,054 |
| 27 Oct 2017 | USD | 38,846.1992 | 40,076.8984 | 38,846.1992 | 39,846.1992 | 39,846.1992 | +1,000 (+2.57%) | 784,290 |
| 26 Oct 2017 | USD | 38,923.1016 | 39,461.5 | 38,538.5 | 38,846.1992 | 38,846.1992 | -230.699 (-0.59%) | 606,814 |
| 25 Oct 2017 | USD | 38,923.1016 | 39,461.5 | 38,615.3984 | 39,076.8984 | 39,076.8984 | +769.199 (+2.01%) | 502,606 |
| 24 Oct 2017 | USD | 37,076.8984 | 38,615.3984 | 37,076.8984 | 38,307.6992 | 38,307.6992 | +923.098 (+2.47%) | 558,207 |
