| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2019 | USD | 19,565.1992 | 19,565.1992 | 19,434.8008 | 19,478.3008 | 19,478.3008 | 0.0 (0.0%) | 404,397 |
| 13 Jun 2019 | USD | 19,565.1992 | 19,608.6992 | 19,434.8008 | 19,478.3008 | 19,478.3008 | -130.398 (-0.67%) | 428,363 |
| 12 Jun 2019 | USD | 19,652.1992 | 19,652.1992 | 19,521.6992 | 19,608.6992 | 19,608.6992 | 0.0 (0.0%) | 477,215 |
| 11 Jun 2019 | USD | 19,565.1992 | 19,652.1992 | 19,478.3008 | 19,608.6992 | 19,608.6992 | +43.5 (+0.22%) | 649,508 |
| 10 Jun 2019 | USD | 19,565.1992 | 19,608.6992 | 19,434.8008 | 19,565.1992 | 19,565.1992 | +260.898 (+1.35%) | 915,331 |
| 7 Jun 2019 | USD | 19,434.8008 | 19,434.8008 | 19,260.9004 | 19,304.3008 | 19,304.3008 | -87 (-0.45%) | 350,175 |
| 6 Jun 2019 | USD | 19,478.3008 | 19,478.3008 | 19,260.9004 | 19,391.3008 | 19,391.3008 | -130.398 (-0.67%) | 535,923 |
| 5 Jun 2019 | USD | 19,608.6992 | 19,608.6992 | 19,434.8008 | 19,521.6992 | 19,521.6992 | 0.0 (0.0%) | 221,133 |
| 4 Jun 2019 | USD | 19,304.3008 | 19,521.6992 | 19,217.4004 | 19,521.6992 | 19,521.6992 | +130.398 (+0.67%) | 456,032 |
| 3 Jun 2019 | USD | 19,434.8008 | 19,434.8008 | 19,087 | 19,391.3008 | 19,391.3008 | -43.5 (-0.22%) | 718,658 |
| 31 May 2019 | USD | 19,608.6992 | 19,608.6992 | 19,434.8008 | 19,434.8008 | 19,434.8008 | -173.898 (-0.89%) | 1,012,586 |
| 30 May 2019 | USD | 19,565.1992 | 19,739.0996 | 19,478.3008 | 19,608.6992 | 19,608.6992 | +43.5 (+0.22%) | 725,040 |
| 29 May 2019 | USD | 19,739.0996 | 19,739.0996 | 19,434.8008 | 19,565.1992 | 19,565.1992 | -260.9 (-1.32%) | 1,235,422 |
| 28 May 2019 | USD | 19,391.3008 | 19,826.0996 | 19,087 | 19,826.0996 | 19,826.0996 | +260.9 (+1.33%) | 1,905,596 |
| 27 May 2019 | USD | 19,565.1992 | 19,565.1992 | 19,565.1992 | 19,565.1992 | 19,565.1992 | 0.0 (0.0%) | 0 |
| 24 May 2019 | USD | 19,652.1992 | 19,652.1992 | 19,347.8008 | 19,565.1992 | 19,565.1992 | -130.5 (-0.66%) | 894,838 |
| 23 May 2019 | USD | 19,565.1992 | 19,695.6992 | 19,304.3008 | 19,695.6992 | 19,695.6992 | +43.5 (+0.22%) | 1,130,645 |
| 22 May 2019 | USD | 19,913 | 19,913 | 19,608.6992 | 19,652.1992 | 19,652.1992 | -217.4 (-1.09%) | 744,004 |
| 21 May 2019 | USD | 20,000 | 20,000 | 19,695.6992 | 19,869.5996 | 19,869.5996 | -43.4 (-0.22%) | 779,113 |
| 20 May 2019 | USD | 19,478.3008 | 19,913 | 19,304.3008 | 19,913 | 19,913 | +434.699 (+2.23%) | 2,085,985 |
| 17 May 2019 | USD | 19,391.3008 | 19,478.3008 | 19,217.4004 | 19,478.3008 | 19,478.3008 | +87 (+0.45%) | 920,989 |
| 16 May 2019 | USD | 19,739.0996 | 19,739.0996 | 19,304.3008 | 19,391.3008 | 19,391.3008 | -87 (-0.45%) | 770,891 |
| 15 May 2019 | USD | 19,260.9004 | 19,478.3008 | 19,130.4004 | 19,478.3008 | 19,478.3008 | +217.4 (+1.13%) | 1,424,608 |
| 14 May 2019 | USD | 19,217.4004 | 19,260.9004 | 19,043.5 | 19,260.9004 | 19,260.9004 | -86.9 (-0.45%) | 501,147 |
| 13 May 2019 | USD | 19,391.3008 | 19,391.3008 | 19,000 | 19,347.8008 | 19,347.8008 | -43.5 (-0.22%) | 1,159,441 |
| 10 May 2019 | USD | 19,347.8008 | 19,391.3008 | 19,000 | 19,391.3008 | 19,391.3008 | +43.5 (+0.22%) | 333,051 |
| 9 May 2019 | USD | 19,304.3008 | 19,347.8008 | 18,782.5996 | 19,347.8008 | 19,347.8008 | -43.5 (-0.22%) | 660,445 |
| 8 May 2019 | USD | 19,304.3008 | 19,391.3008 | 19,043.5 | 19,391.3008 | 19,391.3008 | -173.898 (-0.89%) | 509,772 |
| 7 May 2019 | USD | 19,826.0996 | 19,913 | 19,217.4004 | 19,565.1992 | 19,565.1992 | -173.9 (-0.88%) | 569,986 |
| 6 May 2019 | USD | 19,478.3008 | 20,130.4004 | 19,391.3008 | 19,739.0996 | 19,739.0996 | +173.9 (+0.89%) | 524,745 |
