| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 May 2018 | USD | 6,592.927 | 6,685.406 | 6,578.255 | 6,681.961 | 6,681.961 | +76.391 (+1.16%) | 154,323,939 |
| 30 Apr 2018 | USD | 6,669.44 | 6,712.499 | 6,593.601 | 6,605.57 | 6,605.57 | -50.783 (-0.76%) | 193,465,950 |
| 27 Apr 2018 | USD | 6,748.589 | 6,750.778 | 6,619.259 | 6,656.353 | 6,656.353 | +6.699 (+0.10%) | 185,605,521 |
| 26 Apr 2018 | USD | 6,606.606 | 6,673.65 | 6,579.122 | 6,649.654 | 6,649.654 | +135.713 (+2.08%) | 200,594,279 |
| 25 Apr 2018 | USD | 6,514.325 | 6,540.764 | 6,426.571 | 6,513.941 | 6,513.941 | +4.892 (+0.08%) | 173,259,348 |
| 24 Apr 2018 | USD | 6,680.875 | 6,688.89 | 6,464.738 | 6,509.049 | 6,509.049 | -139.754 (-2.10%) | 199,968,025 |
| 23 Apr 2018 | USD | 6,699.163 | 6,721.654 | 6,613.553 | 6,648.803 | 6,648.803 | -18.948 (-0.28%) | 152,361,271 |
| 20 Apr 2018 | USD | 6,754.675 | 6,757.678 | 6,642.834 | 6,667.751 | 6,667.751 | -107.136 (-1.58%) | 203,200,369 |
| 19 Apr 2018 | USD | 6,793.075 | 6,815.042 | 6,749.071 | 6,774.887 | 6,774.887 | -58.326 (-0.85%) | 159,271,362 |
| 18 Apr 2018 | USD | 6,824.584 | 6,856.957 | 6,788.318 | 6,833.213 | 6,833.213 | +16.844 (+0.25%) | 140,488,943 |
| 17 Apr 2018 | USD | 6,738.651 | 6,834.31 | 6,729.787 | 6,816.369 | 6,816.369 | +141.19 (+2.12%) | 150,888,841 |
| 16 Apr 2018 | USD | 6,675.917 | 6,699.763 | 6,633.08 | 6,675.179 | 6,675.179 | +46.837 (+0.71%) | 132,243,192 |
| 13 Apr 2018 | USD | 6,696.024 | 6,703.314 | 6,598.339 | 6,628.342 | 6,628.342 | -27.913 (-0.42%) | 137,031,706 |
| 12 Apr 2018 | USD | 6,627.316 | 6,682.686 | 6,618.81 | 6,656.255 | 6,656.255 | +72.811 (+1.11%) | 149,116,492 |
| 11 Apr 2018 | USD | 6,578.837 | 6,650.291 | 6,574.88 | 6,583.444 | 6,583.444 | -32.428 (-0.49%) | 141,662,278 |
| 10 Apr 2018 | USD | 6,585.525 | 6,639.974 | 6,534.891 | 6,615.872 | 6,615.872 | +143.528 (+2.22%) | 186,046,016 |
| 9 Apr 2018 | USD | 6,488.478 | 6,604.259 | 6,466.038 | 6,472.344 | 6,472.344 | +39.131 (+0.61%) | 173,877,145 |
| 6 Apr 2018 | USD | 6,514.484 | 6,587.362 | 6,402.028 | 6,433.213 | 6,433.213 | -161.625 (-2.45%) | 212,082,449 |
| 5 Apr 2018 | USD | 6,619.224 | 6,632.212 | 6,550.277 | 6,594.838 | 6,594.838 | +34.778 (+0.53%) | 173,509,785 |
| 4 Apr 2018 | USD | 6,326.54 | 6,578.562 | 6,326.54 | 6,560.06 | 6,560.06 | +101.229 (+1.57%) | 201,261,278 |
| 3 Apr 2018 | USD | 6,448.045 | 6,485.271 | 6,343.899 | 6,458.831 | 6,458.831 | +67.994 (+1.06%) | 194,778,527 |
| 2 Apr 2018 | USD | 6,528.228 | 6,560.955 | 6,322.605 | 6,390.837 | 6,390.837 | -190.289 (-2.89%) | 238,538,844 |
| 30 Mar 2018 | USD | 6,581.126 | 6,581.126 | 6,581.126 | 6,581.126 | 6,581.126 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | USD | 6,581.126 | 6,581.126 | 6,581.126 | 6,581.126 | 6,581.126 | +120.316 (+1.86%) | 261,271,765 |
| 28 Mar 2018 | USD | 6,488.023 | 6,559.879 | 6,410.041 | 6,460.81 | 6,460.81 | -69.031 (-1.06%) | 235,649,692 |
| 27 Mar 2018 | USD | 6,791.389 | 6,793.5 | 6,479.557 | 6,529.841 | 6,529.841 | -223.991 (-3.32%) | 230,340,557 |
| 26 Mar 2018 | USD | 6,644.402 | 6,760.654 | 6,538.791 | 6,753.832 | 6,753.832 | +245.743 (+3.78%) | 231,051,330 |
| 23 Mar 2018 | USD | 6,683.19 | 6,708.578 | 6,507.837 | 6,508.089 | 6,508.089 | -174.166 (-2.61%) | 235,622,576 |
| 22 Mar 2018 | USD | 6,763.938 | 6,809.938 | 6,679.347 | 6,682.255 | 6,682.255 | -171.197 (-2.50%) | 209,235,686 |
| 21 Mar 2018 | USD | 6,863.286 | 6,930.697 | 6,828.883 | 6,853.452 | 6,853.452 | -32.468 (-0.47%) | 181,692,227 |
