| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2018 | USD | 26,130.4004 | 26,217.4004 | 25,565.1992 | 25,652.1992 | 25,652.1992 | -652.102 (-2.48%) | 4,256,851 |
| 21 Aug 2018 | USD | 26,521.6992 | 26,956.5 | 26,304.3008 | 26,304.3008 | 26,304.3008 | -304.398 (-1.14%) | 3,887,448 |
| 20 Aug 2018 | USD | 26,173.9004 | 27,130.4004 | 26,173.9004 | 26,608.6992 | 26,608.6992 | +434.799 (+1.66%) | 5,901,846 |
| 17 Aug 2018 | USD | 24,695.6992 | 26,478.3008 | 24,652.1992 | 26,173.9004 | 26,173.9004 | +1,391.301 (+5.61%) | 7,253,763 |
| 16 Aug 2018 | USD | 24,173.9004 | 25,391.3008 | 24,087 | 24,782.5996 | 24,782.5996 | 0.0 (0.0%) | 2,194,338 |
| 15 Aug 2018 | USD | 26,087 | 26,231.9004 | 24,782.5996 | 24,782.5996 | 24,782.5996 | -1,485.5 (-5.66%) | 3,265,549 |
| 14 Aug 2018 | USD | 26,376.8008 | 26,630.4004 | 26,231.9004 | 26,268.0996 | 26,268.0996 | -108.701 (-0.41%) | 4,888,332 |
| 13 Aug 2018 | USD | 25,724.5996 | 26,376.8008 | 25,507.1992 | 26,376.8008 | 26,376.8008 | +724.602 (+2.82%) | 5,802,279 |
| 10 Aug 2018 | USD | 25,507.1992 | 25,652.1992 | 25,289.9004 | 25,652.1992 | 25,652.1992 | +72.5 (+0.28%) | 3,376,211 |
| 9 Aug 2018 | USD | 25,797.0996 | 26,014.5 | 25,579.6992 | 25,579.6992 | 25,579.6992 | -144.9 (-0.56%) | 3,083,541 |
| 8 Aug 2018 | USD | 25,434.8008 | 25,905.8008 | 25,217.4004 | 25,724.5996 | 25,724.5996 | +72.4 (+0.28%) | 4,167,213 |
| 7 Aug 2018 | USD | 25,869.5996 | 26,087 | 25,507.1992 | 25,652.1992 | 25,652.1992 | -289.801 (-1.12%) | 4,528,801 |
| 6 Aug 2018 | USD | 25,724.5996 | 26,268.0996 | 25,688.4004 | 25,942 | 25,942 | +289.801 (+1.13%) | 5,935,656 |
| 3 Aug 2018 | USD | 24,855.0996 | 25,724.5996 | 24,637.6992 | 25,652.1992 | 25,652.1992 | +1,014.5 (+4.12%) | 6,106,486 |
| 2 Aug 2018 | USD | 24,710.0996 | 25,000 | 24,492.8008 | 24,637.6992 | 24,637.6992 | 0.0 (0.0%) | 5,431,997 |
| 1 Aug 2018 | USD | 24,347.8008 | 25,000 | 24,347.8008 | 24,637.6992 | 24,637.6992 | +72.5 (+0.30%) | 4,349,649 |
| 31 Jul 2018 | USD | 24,565.1992 | 24,855.0996 | 24,492.8008 | 24,565.1992 | 24,565.1992 | -72.5 (-0.29%) | 2,565,682 |
| 30 Jul 2018 | USD | 24,782.5996 | 24,927.5 | 24,492.8008 | 24,637.6992 | 24,637.6992 | -289.801 (-1.16%) | 2,354,583 |
| 27 Jul 2018 | USD | 24,492.8008 | 25,000 | 24,492.8008 | 24,927.5 | 24,927.5 | +289.801 (+1.18%) | 3,378,005 |
| 26 Jul 2018 | USD | 23,695.6992 | 24,818.8008 | 23,550.6992 | 24,637.6992 | 24,637.6992 | +797.1 (+3.34%) | 3,332,272 |
| 25 Jul 2018 | USD | 23,188.4004 | 24,565.1992 | 23,188.4004 | 23,840.5996 | 23,840.5996 | +869.6 (+3.79%) | 2,183,436 |
| 24 Jul 2018 | USD | 22,971 | 22,971 | 22,971 | 22,971 | 22,971 | 0.0 (0.0%) | 0 |
| 23 Jul 2018 | USD | 22,971 | 23,478.3008 | 22,826.0996 | 22,971 | 22,971 | 0.0 (0.0%) | 272,246 |
| 20 Jul 2018 | USD | 23,188.4004 | 23,188.4004 | 22,826.0996 | 22,971 | 22,971 | -217.4 (-0.94%) | 213,734 |
| 19 Jul 2018 | USD | 22,971 | 23,188.4004 | 22,826.0996 | 23,188.4004 | 23,188.4004 | +217.4 (+0.95%) | 287,053 |
| 18 Jul 2018 | USD | 23,043.5 | 23,115.9004 | 22,862.3008 | 22,971 | 22,971 | -72.5 (-0.31%) | 352,714 |
| 17 Jul 2018 | USD | 22,391.3008 | 23,043.5 | 21,376.8008 | 23,043.5 | 23,043.5 | +362.301 (+1.60%) | 343,758 |
| 16 Jul 2018 | USD | 22,681.1992 | 23,913 | 22,463.8008 | 22,681.1992 | 22,681.1992 | 0.0 (0.0%) | 162,895 |
| 13 Jul 2018 | USD | 22,173.9004 | 22,862.3008 | 21,884.0996 | 22,681.1992 | 22,681.1992 | +507.299 (+2.29%) | 231,591 |
| 12 Jul 2018 | USD | 22,463.8008 | 22,463.8008 | 21,666.6992 | 22,173.9004 | 22,173.9004 | +72.5 (+0.33%) | 177,233 |
