| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2018 | USD | 6,871.094 | 6,902.231 | 6,845.845 | 6,885.92 | 6,885.92 | +21.038 (+0.31%) | 175,187,027 |
| 19 Mar 2018 | USD | 6,945.974 | 6,949.015 | 6,806.16 | 6,864.882 | 6,864.882 | -155.067 (-2.21%) | 214,563,664 |
| 16 Mar 2018 | USD | 7,058.123 | 7,061.673 | 7,011.69 | 7,019.949 | 7,019.949 | -11.021 (-0.16%) | 380,998,033 |
| 15 Mar 2018 | USD | 7,050.663 | 7,075.551 | 7,010.006 | 7,030.97 | 7,030.97 | -10.011 (-0.14%) | 146,851,526 |
| 14 Mar 2018 | USD | 7,077.853 | 7,084.067 | 7,012.566 | 7,040.981 | 7,040.981 | -5.53 (-0.08%) | 178,317,670 |
| 13 Mar 2018 | USD | 7,172.253 | 7,186.088 | 7,025.825 | 7,046.511 | 7,046.511 | -84.61 (-1.19%) | 196,082,383 |
| 12 Mar 2018 | USD | 7,122.471 | 7,156.25 | 7,108.041 | 7,131.121 | 7,131.121 | +29.941 (+0.42%) | 175,887,348 |
| 9 Mar 2018 | USD | 7,014.838 | 7,101.31 | 7,007.296 | 7,101.18 | 7,101.18 | +134.752 (+1.93%) | 177,199,538 |
| 8 Mar 2018 | USD | 6,955.852 | 6,971.001 | 6,931.346 | 6,966.428 | 6,966.428 | +37.043 (+0.53%) | 161,592,206 |
| 7 Mar 2018 | USD | 6,855.568 | 6,935.476 | 6,850.907 | 6,929.385 | 6,929.385 | +16.363 (+0.24%) | 171,302,965 |
| 6 Mar 2018 | USD | 6,919.789 | 6,937.029 | 6,872.061 | 6,913.022 | 6,913.022 | +31.739 (+0.46%) | 170,319,711 |
| 5 Mar 2018 | USD | 6,777.626 | 6,901.626 | 6,753.828 | 6,881.283 | 6,881.283 | +70.243 (+1.03%) | 177,212,955 |
| 2 Mar 2018 | USD | 6,661.91 | 6,820.366 | 6,645.032 | 6,811.04 | 6,811.04 | +60.498 (+0.90%) | 201,996,628 |
| 1 Mar 2018 | USD | 6,862.938 | 6,892.379 | 6,687.435 | 6,750.542 | 6,750.542 | -103.875 (-1.52%) | 226,842,493 |
| 28 Feb 2018 | USD | 6,945.196 | 6,964.155 | 6,854.417 | 6,854.417 | 6,854.417 | -45.933 (-0.67%) | 212,332,118 |
| 27 Feb 2018 | USD | 6,984.834 | 7,003.135 | 6,900.35 | 6,900.35 | 6,900.35 | -88.747 (-1.27%) | 186,399,393 |
| 26 Feb 2018 | USD | 6,933.821 | 6,989.362 | 6,927.457 | 6,989.097 | 6,989.097 | +92.496 (+1.34%) | 156,072,980 |
| 23 Feb 2018 | USD | 6,816.428 | 6,897.535 | 6,789.025 | 6,896.601 | 6,896.601 | +134.746 (+1.99%) | 154,355,899 |
| 22 Feb 2018 | USD | 6,793.081 | 6,826.006 | 6,744.053 | 6,761.855 | 6,761.855 | +2.595 (+0.04%) | 146,060,808 |
| 21 Feb 2018 | USD | 6,808.597 | 6,879.466 | 6,759.22 | 6,759.26 | 6,759.26 | -20.435 (-0.30%) | 167,243,156 |
| 20 Feb 2018 | USD | 6,742.152 | 6,838 | 6,740.482 | 6,779.695 | 6,779.695 | +9.032 (+0.13%) | 170,312,069 |
| 19 Feb 2018 | USD | 6,770.663 | 6,770.663 | 6,770.663 | 6,770.663 | 6,770.663 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 6,778.281 | 6,840.597 | 6,758.511 | 6,770.663 | 6,770.663 | -24.259 (-0.36%) | 190,513,296 |
| 15 Feb 2018 | USD | 6,734.336 | 6,795.923 | 6,665.918 | 6,794.922 | 6,794.922 | +119.89 (+1.80%) | 187,214,889 |
| 14 Feb 2018 | USD | 6,523.255 | 6,684.146 | 6,520.385 | 6,675.032 | 6,675.032 | +121.168 (+1.85%) | 197,230,603 |
| 13 Feb 2018 | USD | 6,482.772 | 6,567.62 | 6,478.407 | 6,553.864 | 6,553.864 | +30.013 (+0.46%) | 153,729,069 |
| 12 Feb 2018 | USD | 6,477.037 | 6,565.277 | 6,424.299 | 6,523.851 | 6,523.851 | +111.171 (+1.73%) | 228,353,243 |
| 9 Feb 2018 | USD | 6,395.156 | 6,453.425 | 6,164.428 | 6,412.68 | 6,412.68 | +106.58 (+1.69%) | 318,490,093 |
| 8 Feb 2018 | USD | 6,595.808 | 6,606.047 | 6,304.184 | 6,306.1 | 6,306.1 | -275.923 (-4.19%) | 277,347,381 |
| 7 Feb 2018 | USD | 6,632.979 | 6,716.254 | 6,581.381 | 6,582.023 | 6,582.023 | -83.956 (-1.26%) | 226,582,029 |
