| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2018 | USD | 7,181.668 | 7,214.49 | 7,173.76 | 7,209.183 | 7,209.183 | +40.704 (+0.57%) | 149,868,180 |
| 11 Jun 2018 | USD | 7,149.653 | 7,187.454 | 7,146.09 | 7,168.479 | 7,168.479 | +15.858 (+0.22%) | 139,965,419 |
| 8 Jun 2018 | USD | 7,121.762 | 7,161.919 | 7,100.731 | 7,152.621 | 7,152.621 | -0.209 (0.0%) | 150,437,341 |
| 7 Jun 2018 | USD | 7,212.431 | 7,212.431 | 7,115.855 | 7,152.83 | 7,152.83 | -57.252 (-0.79%) | 164,789,866 |
| 6 Jun 2018 | USD | 7,180.24 | 7,212.452 | 7,140.915 | 7,210.082 | 7,210.082 | +43.33 (+0.60%) | 161,087,318 |
| 5 Jun 2018 | USD | 7,162.41 | 7,179.821 | 7,137.126 | 7,166.752 | 7,166.752 | +23.182 (+0.32%) | 153,099,592 |
| 4 Jun 2018 | USD | 7,099.498 | 7,146.765 | 7,099.091 | 7,143.57 | 7,143.57 | +59.645 (+0.84%) | 146,840,352 |
| 1 Jun 2018 | USD | 7,010.081 | 7,084.841 | 7,008.018 | 7,083.925 | 7,083.925 | +116.196 (+1.67%) | 157,864,548 |
| 31 May 2018 | USD | 6,969.926 | 7,016.417 | 6,955.994 | 6,967.729 | 6,967.729 | -8.638 (-0.12%) | 278,866,291 |
| 30 May 2018 | USD | 6,955.586 | 6,987.632 | 6,938.024 | 6,976.367 | 6,976.367 | +49.823 (+0.72%) | 148,489,135 |
| 29 May 2018 | USD | 6,928.495 | 6,964.654 | 6,887.124 | 6,926.544 | 6,926.544 | -34.375 (-0.49%) | 165,698,039 |
| 28 May 2018 | USD | 6,960.919 | 6,960.919 | 6,960.919 | 6,960.919 | 6,960.919 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 6,951.47 | 6,982.522 | 6,941.849 | 6,960.919 | 6,960.919 | +11.22 (+0.16%) | 124,096,385 |
| 24 May 2018 | USD | 6,951.524 | 6,963.678 | 6,882.574 | 6,949.699 | 6,949.699 | -3.932 (-0.06%) | 139,438,416 |
| 23 May 2018 | USD | 6,847.265 | 6,954.7 | 6,846.939 | 6,953.631 | 6,953.631 | +60.011 (+0.87%) | 152,024,625 |
| 22 May 2018 | USD | 6,934.704 | 6,947.43 | 6,883.745 | 6,893.62 | 6,893.62 | -11.912 (-0.17%) | 144,217,846 |
| 21 May 2018 | USD | 6,920.324 | 6,948.27 | 6,876.354 | 6,905.532 | 6,905.532 | +39.278 (+0.57%) | 147,226,287 |
| 18 May 2018 | USD | 6,876.648 | 6,897.906 | 6,857.58 | 6,866.254 | 6,866.254 | -35.379 (-0.51%) | 164,891,422 |
| 17 May 2018 | USD | 6,905.747 | 6,952.976 | 6,869.391 | 6,901.633 | 6,901.633 | -28.332 (-0.41%) | 139,332,172 |
| 16 May 2018 | USD | 6,892.886 | 6,944.544 | 6,891.648 | 6,929.965 | 6,929.965 | +41.429 (+0.60%) | 143,623,541 |
| 15 May 2018 | USD | 6,909.321 | 6,912.044 | 6,852.734 | 6,888.536 | 6,888.536 | -75.837 (-1.09%) | 171,470,948 |
| 14 May 2018 | USD | 6,977.346 | 7,008.261 | 6,954.643 | 6,964.373 | 6,964.373 | +11.81 (+0.17%) | 152,207,592 |
| 11 May 2018 | USD | 6,948.873 | 6,969.302 | 6,923.614 | 6,952.563 | 6,952.563 | -10.985 (-0.16%) | 164,100,940 |
| 10 May 2018 | USD | 6,909.178 | 6,966.932 | 6,906.77 | 6,963.548 | 6,963.548 | +70.334 (+1.02%) | 148,388,101 |
| 9 May 2018 | USD | 6,830.545 | 6,895.933 | 6,807.397 | 6,893.214 | 6,893.214 | +77.731 (+1.14%) | 162,609,106 |
| 8 May 2018 | USD | 6,813.913 | 6,830.869 | 6,770.296 | 6,815.483 | 6,815.483 | -6.391 (-0.09%) | 170,718,482 |
| 7 May 2018 | USD | 6,803.448 | 6,846.462 | 6,796.053 | 6,821.874 | 6,821.874 | +52.758 (+0.78%) | 160,564,188 |
| 4 May 2018 | USD | 6,618.702 | 6,783.357 | 6,612.392 | 6,769.116 | 6,769.116 | +125.637 (+1.89%) | 172,866,915 |
| 3 May 2018 | USD | 6,608.698 | 6,667.294 | 6,539.865 | 6,643.479 | 6,643.479 | -0.999 (-0.02%) | 190,163,184 |
| 2 May 2018 | USD | 6,694.516 | 6,715.964 | 6,637.957 | 6,644.478 | 6,644.478 | -37.483 (-0.56%) | 185,672,647 |
