| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2018 | USD | 28,478.3008 | 28,478.3008 | 28,115.9004 | 28,115.9004 | 28,115.9004 | -217.4 (-0.77%) | 556,526 |
| 17 Apr 2018 | USD | 28,623.1992 | 28,623.1992 | 28,152.1992 | 28,333.3008 | 28,333.3008 | +253.602 (+0.90%) | 500,250 |
| 16 Apr 2018 | USD | 27,681.1992 | 28,260.9004 | 26,811.5996 | 28,079.6992 | 28,079.6992 | +543.5 (+1.97%) | 662,151 |
| 13 Apr 2018 | USD | 27,753.5996 | 27,753.5996 | 27,391.3008 | 27,536.1992 | 27,536.1992 | +181.1 (+0.66%) | 811,302 |
| 12 Apr 2018 | USD | 27,173.9004 | 27,500 | 26,521.6992 | 27,355.0996 | 27,355.0996 | +543.5 (+2.03%) | 897,966 |
| 11 Apr 2018 | USD | 27,898.5996 | 27,971 | 26,739.0996 | 26,811.5996 | 26,811.5996 | -1,087 (-3.90%) | 1,441,216 |
| 10 Apr 2018 | USD | 28,840.5996 | 28,985.5 | 26,811.5996 | 27,898.5996 | 27,898.5996 | -905.701 (-3.14%) | 1,959,945 |
| 9 Apr 2018 | USD | 28,550.6992 | 29,058 | 28,550.6992 | 28,804.3008 | 28,804.3008 | +253.602 (+0.89%) | 1,763,598 |
| 6 Apr 2018 | USD | 29,058 | 29,058 | 28,478.3008 | 28,550.6992 | 28,550.6992 | -72.5 (-0.25%) | 1,219,050 |
| 5 Apr 2018 | USD | 28,188.4004 | 29,021.6992 | 28,188.4004 | 28,623.1992 | 28,623.1992 | +579.699 (+2.07%) | 1,783,939 |
| 4 Apr 2018 | USD | 26,811.5996 | 28,188.4004 | 26,739.0996 | 28,043.5 | 28,043.5 | +1,304.4 (+4.88%) | 2,075,713 |
| 3 Apr 2018 | USD | 26,739.0996 | 27,101.4004 | 26,630.4004 | 26,739.0996 | 26,739.0996 | +108.699 (+0.41%) | 1,539,514 |
| 2 Apr 2018 | USD | 26,521.6992 | 26,739.0996 | 26,268.0996 | 26,630.4004 | 26,630.4004 | +1,159.4 (+4.55%) | 1,190,829 |
| 30 Mar 2018 | USD | 25,471 | 25,471 | 25,471 | 25,471 | 25,471 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | USD | 25,362.3008 | 25,507.1992 | 25,362.3008 | 25,471 | 25,471 | +108.699 (+0.43%) | 651,511 |
| 28 Mar 2018 | USD | 25,289.9004 | 25,362.3008 | 25,181.1992 | 25,362.3008 | 25,362.3008 | +108.701 (+0.43%) | 389,794 |
| 27 Mar 2018 | USD | 25,579.6992 | 25,579.6992 | 25,253.5996 | 25,253.5996 | 25,253.5996 | -108.701 (-0.43%) | 288,696 |
| 26 Mar 2018 | USD | 25,362.3008 | 25,724.5996 | 25,072.5 | 25,362.3008 | 25,362.3008 | 0.0 (0.0%) | 426,930 |
| 23 Mar 2018 | USD | 24,637.6992 | 25,434.8008 | 24,637.6992 | 25,362.3008 | 25,362.3008 | +289.801 (+1.16%) | 1,209,445 |
| 22 Mar 2018 | USD | 25,362.3008 | 25,507.1992 | 25,000 | 25,072.5 | 25,072.5 | -362.301 (-1.42%) | 688,178 |
| 21 Mar 2018 | USD | 25,362.3008 | 25,760.9004 | 24,927.5 | 25,434.8008 | 25,434.8008 | +72.5 (+0.29%) | 787,000 |
| 20 Mar 2018 | USD | 25,652.1992 | 25,652.1992 | 25,362.3008 | 25,362.3008 | 25,362.3008 | -398.6 (-1.55%) | 517,210 |
| 19 Mar 2018 | USD | 26,087 | 26,231.9004 | 25,362.3008 | 25,760.9004 | 25,760.9004 | -181.1 (-0.70%) | 729,771 |
| 16 Mar 2018 | USD | 26,304.3008 | 26,304.3008 | 25,942 | 25,942 | 25,942 | -145 (-0.56%) | 575,901 |
| 15 Mar 2018 | USD | 25,000 | 26,231.9004 | 25,000 | 26,087 | 26,087 | +905.801 (+3.60%) | 941,891 |
| 14 Mar 2018 | USD | 25,543.5 | 25,724.5996 | 24,782.5996 | 25,181.1992 | 25,181.1992 | -362.301 (-1.42%) | 1,011,553 |
| 13 Mar 2018 | USD | 25,942 | 26,014.5 | 25,362.3008 | 25,543.5 | 25,543.5 | -471 (-1.81%) | 2,029,262 |
| 12 Mar 2018 | USD | 26,087 | 26,449.3008 | 25,869.5996 | 26,014.5 | 26,014.5 | 0.0 (0.0%) | 1,383,243 |
| 9 Mar 2018 | USD | 26,014.5 | 26,304.3008 | 25,833.3008 | 26,014.5 | 26,014.5 | +217.4 (+0.84%) | 2,292,676 |
| 8 Mar 2018 | USD | 25,724.5996 | 26,087 | 25,724.5996 | 25,797.0996 | 25,797.0996 | +72.5 (+0.28%) | 1,952,934 |
