| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2018 | USD | 24,782.5996 | 24,956.5 | 24,652.1992 | 24,739.0996 | 24,739.0996 | 0.0 (0.0%) | 1,634,736 |
| 2 Oct 2018 | USD | 24,869.5996 | 24,956.5 | 24,521.6992 | 24,739.0996 | 24,739.0996 | -130.5 (-0.52%) | 1,867,818 |
| 1 Oct 2018 | USD | 24,956.5 | 25,043.5 | 24,695.6992 | 24,869.5996 | 24,869.5996 | -130.4 (-0.52%) | 2,209,115 |
| 28 Sep 2018 | USD | 25,217.4004 | 25,347.8008 | 24,956.5 | 25,000 | 25,000 | -217.4 (-0.86%) | 2,693,794 |
| 27 Sep 2018 | USD | 24,434.8008 | 25,217.4004 | 24,434.8008 | 25,217.4004 | 25,217.4004 | +782.6 (+3.20%) | 3,256,029 |
| 26 Sep 2018 | USD | 24,260.9004 | 24,565.1992 | 24,130.4004 | 24,434.8008 | 24,434.8008 | +173.9 (+0.72%) | 2,071,230 |
| 25 Sep 2018 | USD | 24,304.3008 | 24,304.3008 | 24,043.5 | 24,260.9004 | 24,260.9004 | 0.0 (0.0%) | 1,956,299 |
| 24 Sep 2018 | USD | 24,347.8008 | 24,521.6992 | 24,130.4004 | 24,260.9004 | 24,260.9004 | +87 (+0.36%) | 2,493,924 |
| 21 Sep 2018 | USD | 24,782.5996 | 25,000 | 24,173.9004 | 24,173.9004 | 24,173.9004 | -608.699 (-2.46%) | 3,674,468 |
| 20 Sep 2018 | USD | 25,217.4004 | 25,304.3008 | 24,782.5996 | 24,782.5996 | 24,782.5996 | -434.801 (-1.72%) | 2,168,601 |
| 19 Sep 2018 | USD | 25,260.9004 | 25,478.3008 | 25,043.5 | 25,217.4004 | 25,217.4004 | +87 (+0.35%) | 1,994,008 |
| 18 Sep 2018 | USD | 24,869.5996 | 25,217.4004 | 24,782.5996 | 25,130.4004 | 25,130.4004 | +304.301 (+1.23%) | 2,978,925 |
| 17 Sep 2018 | USD | 24,956.5 | 24,956.5 | 24,739.0996 | 24,826.0996 | 24,826.0996 | -43.5 (-0.17%) | 2,447,878 |
| 14 Sep 2018 | USD | 25,130.4004 | 25,391.3008 | 24,869.5996 | 24,869.5996 | 24,869.5996 | -260.801 (-1.04%) | 2,950,198 |
| 13 Sep 2018 | USD | 25,260.9004 | 25,304.3008 | 24,782.5996 | 25,130.4004 | 25,130.4004 | -87 (-0.34%) | 3,241,873 |
| 12 Sep 2018 | USD | 25,217.4004 | 25,521.6992 | 25,217.4004 | 25,217.4004 | 25,217.4004 | -173.9 (-0.68%) | 3,438,764 |
| 11 Sep 2018 | USD | 25,087 | 25,652.1992 | 24,782.5996 | 25,391.3008 | 25,391.3008 | +347.801 (+1.39%) | 5,202,784 |
| 10 Sep 2018 | USD | 24,260.9004 | 25,087 | 24,043.5 | 25,043.5 | 25,043.5 | +826.1 (+3.41%) | 6,189,702 |
| 7 Sep 2018 | USD | 23,695.6992 | 24,260.9004 | 23,695.6992 | 24,217.4004 | 24,217.4004 | +434.801 (+1.83%) | 3,508,109 |
| 6 Sep 2018 | USD | 24,000 | 24,391.3008 | 23,739.0996 | 23,782.5996 | 23,782.5996 | -217.4 (-0.91%) | 2,662,031 |
| 5 Sep 2018 | USD | 24,478.3008 | 24,739.0996 | 24,000 | 24,000 | 24,000 | -434.801 (-1.78%) | 3,717,513 |
| 4 Sep 2018 | USD | 25,391.3008 | 25,478.3008 | 24,391.3008 | 24,434.8008 | 24,434.8008 | -782.6 (-3.10%) | 2,596,746 |
| 3 Sep 2018 | USD | 25,217.4004 | 25,217.4004 | 25,217.4004 | 25,217.4004 | 25,217.4004 | 0.0 (0.0%) | 0 |
| 31 Aug 2018 | USD | 25,391.3008 | 25,608.6992 | 25,130.4004 | 25,217.4004 | 25,217.4004 | 0.0 (0.0%) | 2,576,540 |
| 30 Aug 2018 | USD | 25,391.3008 | 25,521.6992 | 25,087 | 25,217.4004 | 25,217.4004 | -86.9 (-0.34%) | 2,513,762 |
| 29 Aug 2018 | USD | 25,434.8008 | 25,608.6992 | 25,173.9004 | 25,304.3008 | 25,304.3008 | -130.5 (-0.51%) | 2,241,994 |
| 28 Aug 2018 | USD | 26,043.5 | 26,217.4004 | 25,434.8008 | 25,434.8008 | 25,434.8008 | -608.699 (-2.34%) | 2,715,069 |
| 27 Aug 2018 | USD | 26,391.3008 | 26,608.6992 | 25,956.5 | 26,043.5 | 26,043.5 | -478.199 (-1.80%) | 2,992,921 |
| 24 Aug 2018 | USD | 25,956.5 | 26,521.6992 | 25,869.5996 | 26,521.6992 | 26,521.6992 | +608.699 (+2.35%) | 4,385,559 |
| 23 Aug 2018 | USD | 25,565.1992 | 26,260.9004 | 25,565.1992 | 25,913 | 25,913 | +260.801 (+1.02%) | 4,182,929 |
