| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2016 | USD | 5,250 | 5,850 | 5,250 | 5,800 | 29,000,000 | +400 (+7.41%) | 5 |
| 20 Dec 2016 | USD | 5,450 | 5,450 | 5,250 | 5,400 | 27,000,000 | -100 (-1.82%) | 3 |
| 19 Dec 2016 | USD | 5,300 | 5,500 | 5,300 | 5,500 | 27,500,000 | +100 (+1.85%) | 0 |
| 16 Dec 2016 | USD | 5,250 | 5,400 | 5,000 | 5,400 | 27,000,000 | +150 (+2.86%) | 2 |
| 15 Dec 2016 | USD | 5,250 | 5,360 | 5,100 | 5,250 | 26,250,000 | -200 (-3.67%) | 17 |
| 14 Dec 2016 | USD | 5,450 | 5,500 | 5,250 | 5,450 | 27,250,000 | 0.0 (0.0%) | 4 |
| 13 Dec 2016 | USD | 5,050 | 5,450 | 5,050 | 5,450 | 27,250,000 | +50 (+0.93%) | 6 |
| 12 Dec 2016 | USD | 5,150 | 5,400 | 5,150 | 5,400 | 27,000,000 | +250 (+4.85%) | 1 |
| 9 Dec 2016 | USD | 5,000 | 5,250 | 4,200 | 5,150 | 25,750,000 | 0.0 (0.0%) | 3 |
| 8 Dec 2016 | USD | 5,700 | 5,750 | 4,900 | 5,150 | 25,750,000 | -600 (-10.43%) | 5 |
| 7 Dec 2016 | USD | 5,650 | 5,750 | 5,400 | 5,750 | 28,750,000 | +200 (+3.60%) | 7 |
| 6 Dec 2016 | USD | 5,269 | 5,800 | 5,250 | 5,550 | 27,750,000 | +150 (+2.78%) | 11 |
| 5 Dec 2016 | USD | 5,300 | 5,500 | 5,100 | 5,400 | 27,000,000 | -100 (-1.82%) | 7 |
| 2 Dec 2016 | USD | 5,210 | 5,950 | 5,100 | 5,500 | 27,500,000 | +200 (+3.77%) | 31 |
| 1 Dec 2016 | USD | 5,250 | 5,300 | 5,190 | 5,300 | 26,500,000 | +100 (+1.92%) | 1 |
| 30 Nov 2016 | USD | 5,350 | 5,350 | 5,050 | 5,200 | 26,000,000 | +50 (+0.97%) | 1 |
| 29 Nov 2016 | USD | 5,300 | 5,350 | 5,050 | 5,150 | 25,750,000 | -250 (-4.63%) | 4 |
| 28 Nov 2016 | USD | 5,200 | 5,400 | 5,200 | 5,400 | 27,000,000 | +200 (+3.85%) | 4 |
| 25 Nov 2016 | USD | 5,450 | 5,450 | 5,200 | 5,200 | 26,000,000 | -200 (-3.70%) | 0 |
| 24 Nov 2016 | USD | 5,400 | 5,400 | 5,400 | 5,400 | 27,000,000 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 5,350 | 5,700 | 5,300 | 5,400 | 27,000,000 | -350 (-6.09%) | 7 |
| 22 Nov 2016 | USD | 5,250 | 6,250 | 5,000 | 5,750 | 28,750,000 | +350 (+6.48%) | 5 |
| 21 Nov 2016 | USD | 5,000 | 5,800 | 4,840 | 5,400 | 27,000,000 | +400 (+8%) | 6 |
| 18 Nov 2016 | USD | 5,100 | 5,100 | 4,840 | 5,000 | 25,000,000 | -100 (-1.96%) | 2 |
| 17 Nov 2016 | USD | 5,030 | 5,100 | 4,910 | 5,100 | 25,500,000 | +200 (+4.08%) | 7 |
| 16 Nov 2016 | USD | 4,975 | 5,050 | 4,750 | 4,900 | 24,500,000 | -100 (-2%) | 4 |
| 15 Nov 2016 | USD | 4,800 | 5,000 | 4,200 | 5,000 | 25,000,000 | +250 (+5.26%) | 1 |
| 14 Nov 2016 | USD | 4,200 | 4,750 | 4,200 | 4,750 | 23,750,000 | +250 (+5.56%) | 1 |
| 11 Nov 2016 | USD | 4,700 | 4,750 | 4,350 | 4,500 | 22,500,000 | -250 (-5.26%) | 7 |
| 10 Nov 2016 | USD | 5,000 | 5,000 | 4,450 | 4,750 | 23,750,000 | -250 (-5%) | 4 |
