| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2018 | USD | 25,362.3008 | 25,724.5996 | 25,289.9004 | 25,724.5996 | 25,724.5996 | +72.4 (+0.28%) | 2,403,173 |
| 6 Mar 2018 | USD | 24,782.5996 | 25,797.0996 | 24,565.1992 | 25,652.1992 | 25,652.1992 | +1,087 (+4.42%) | 2,416,683 |
| 5 Mar 2018 | USD | 25,072.5 | 25,724.5996 | 24,565.1992 | 24,565.1992 | 24,565.1992 | -434.801 (-1.74%) | 2,361,083 |
| 2 Mar 2018 | USD | 23,478.3008 | 25,000 | 23,260.9004 | 25,000 | 25,000 | +1,521.699 (+6.48%) | 1,997,812 |
| 1 Mar 2018 | USD | 23,115.9004 | 23,478.3008 | 22,898.5996 | 23,478.3008 | 23,478.3008 | +362.4 (+1.57%) | 1,555,812 |
| 28 Feb 2018 | USD | 23,115.9004 | 23,115.9004 | 23,115.9004 | 23,115.9004 | 23,115.9004 | 0.0 (0.0%) | 0 |
| 27 Feb 2018 | USD | 23,188.4004 | 23,297.0996 | 22,898.5996 | 23,115.9004 | 23,115.9004 | -72.5 (-0.31%) | 769,156 |
| 26 Feb 2018 | USD | 23,695.6992 | 23,695.6992 | 23,043.5 | 23,188.4004 | 23,188.4004 | +289.801 (+1.27%) | 1,002,694 |
| 23 Feb 2018 | USD | 22,753.5996 | 22,934.8008 | 22,753.5996 | 22,898.5996 | 22,898.5996 | +145 (+0.64%) | 851,611 |
| 22 Feb 2018 | USD | 22,536.1992 | 23,188.4004 | 22,463.8008 | 22,753.5996 | 22,753.5996 | -72.5 (-0.32%) | 1,289,527 |
| 21 Feb 2018 | USD | 23,550.6992 | 23,550.6992 | 22,173.9004 | 22,826.0996 | 22,826.0996 | +362.299 (+1.61%) | 344,351 |
| 20 Feb 2018 | USD | 22,463.8008 | 22,463.8008 | 22,463.8008 | 22,463.8008 | 22,463.8008 | 0.0 (0.0%) | 0 |
| 19 Feb 2018 | USD | 22,463.8008 | 22,463.8008 | 22,463.8008 | 22,463.8008 | 22,463.8008 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 22,463.8008 | 22,463.8008 | 22,463.8008 | 22,463.8008 | 22,463.8008 | 0.0 (0.0%) | 0 |
| 15 Feb 2018 | USD | 22,463.8008 | 22,463.8008 | 22,463.8008 | 22,463.8008 | 22,463.8008 | 0.0 (0.0%) | 0 |
| 14 Feb 2018 | USD | 22,463.8008 | 22,463.8008 | 22,463.8008 | 22,463.8008 | 22,463.8008 | 0.0 (0.0%) | 0 |
| 13 Feb 2018 | USD | 22,173.9004 | 22,826.0996 | 22,101.4004 | 22,463.8008 | 22,463.8008 | +362.4 (+1.64%) | 474,402 |
| 12 Feb 2018 | USD | 21,956.5 | 22,246.4004 | 21,594.1992 | 22,101.4004 | 22,101.4004 | +217.301 (+0.99%) | 703,731 |
| 9 Feb 2018 | USD | 20,579.6992 | 21,884.0996 | 20,000 | 21,884.0996 | 21,884.0996 | +797.1 (+3.78%) | 1,333,300 |
| 8 Feb 2018 | USD | 21,014.5 | 21,739.0996 | 20,471 | 21,087 | 21,087 | -144.9 (-0.68%) | 986,948 |
| 7 Feb 2018 | USD | 21,594.1992 | 21,594.1992 | 20,724.5996 | 21,231.9004 | 21,231.9004 | +688.4 (+3.35%) | 1,138,582 |
| 6 Feb 2018 | USD | 19,130.4004 | 20,652.1992 | 19,130.4004 | 20,543.5 | 20,543.5 | 0.0 (0.0%) | 5,997,797 |
| 5 Feb 2018 | USD | 22,065.1992 | 22,065.1992 | 20,543.5 | 20,543.5 | 20,543.5 | -1,521.699 (-6.90%) | 2,153,586 |
| 2 Feb 2018 | USD | 22,318.8008 | 22,318.8008 | 21,739.0996 | 22,065.1992 | 22,065.1992 | -108.701 (-0.49%) | 1,396,518 |
| 1 Feb 2018 | USD | 22,608.6992 | 23,188.4004 | 22,101.4004 | 22,173.9004 | 22,173.9004 | -797.1 (-3.47%) | 1,275,244 |
| 31 Jan 2018 | USD | 22,101.4004 | 23,623.1992 | 22,101.4004 | 22,971 | 22,971 | +869.6 (+3.93%) | 1,905,366 |
| 30 Jan 2018 | USD | 22,608.6992 | 22,681.1992 | 22,029 | 22,101.4004 | 22,101.4004 | -579.799 (-2.56%) | 2,027,233 |
| 29 Jan 2018 | USD | 23,333.3008 | 23,550.6992 | 22,681.1992 | 22,681.1992 | 22,681.1992 | -869.5 (-3.69%) | 2,585,402 |
| 26 Jan 2018 | USD | 24,565.1992 | 24,565.1992 | 23,188.4004 | 23,550.6992 | 23,550.6992 | -1,014.5 (-4.13%) | 3,470,893 |
| 25 Jan 2018 | USD | 25,362.3008 | 25,797.0996 | 23,840.5996 | 24,565.1992 | 24,565.1992 | +24,501.439 (+38427.60%) | 3,125,479 |
