| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2017 | USD | 6,427.321 | 6,438.244 | 6,407.994 | 6,433.162 | 6,433.162 | -32.004 (-0.50%) | 93,219,306 |
| 25 Dec 2017 | USD | 6,465.166 | 6,465.166 | 6,465.166 | 6,465.166 | 6,465.166 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 6,462.55 | 6,467.829 | 6,448.999 | 6,465.166 | 6,465.166 | -7.522 (-0.12%) | 114,352,777 |
| 21 Dec 2017 | USD | 6,481.078 | 6,501.521 | 6,467.779 | 6,472.688 | 6,472.688 | +0.206 (+0.0%) | 143,797,696 |
| 20 Dec 2017 | USD | 6,504.545 | 6,504.545 | 6,447.93 | 6,472.482 | 6,472.482 | -8.186 (-0.13%) | 150,892,441 |
| 19 Dec 2017 | USD | 6,505.355 | 6,510.871 | 6,462.786 | 6,480.668 | 6,480.668 | -32.6 (-0.50%) | 163,384,730 |
| 18 Dec 2017 | USD | 6,504.891 | 6,522.699 | 6,495.177 | 6,513.268 | 6,513.268 | +46.948 (+0.73%) | 180,702,550 |
| 15 Dec 2017 | USD | 6,405.151 | 6,470.923 | 6,405.033 | 6,466.32 | 6,466.32 | +76.413 (+1.20%) | 453,902,750 |
| 14 Dec 2017 | USD | 6,407.255 | 6,423.681 | 6,386.252 | 6,389.907 | 6,389.907 | -4.76 (-0.07%) | 159,483,107 |
| 13 Dec 2017 | USD | 6,405.41 | 6,416.831 | 6,388.409 | 6,394.667 | 6,394.667 | +11.015 (+0.17%) | 160,533,765 |
| 12 Dec 2017 | USD | 6,389.472 | 6,403.503 | 6,371.686 | 6,383.652 | 6,383.652 | -10.236 (-0.16%) | 146,183,160 |
| 11 Dec 2017 | USD | 6,351.244 | 6,394.434 | 6,347.912 | 6,393.888 | 6,393.888 | +49.319 (+0.78%) | 147,881,915 |
| 8 Dec 2017 | USD | 6,364.603 | 6,377.552 | 6,335.233 | 6,344.569 | 6,344.569 | +28.291 (+0.45%) | 143,539,715 |
| 7 Dec 2017 | USD | 6,300.643 | 6,333.287 | 6,290.646 | 6,316.278 | 6,316.278 | +23.224 (+0.37%) | 160,704,646 |
| 6 Dec 2017 | USD | 6,243.724 | 6,304.099 | 6,234.219 | 6,293.054 | 6,293.054 | +27.943 (+0.45%) | 159,634,742 |
| 5 Dec 2017 | USD | 6,242.472 | 6,337.055 | 6,235.77 | 6,265.111 | 6,265.111 | +1.41 (+0.02%) | 188,404,708 |
| 4 Dec 2017 | USD | 6,380.68 | 6,380.772 | 6,256.814 | 6,263.701 | 6,263.701 | -74.173 (-1.17%) | 231,061,084 |
| 1 Dec 2017 | USD | 6,337.874 | 6,337.874 | 6,337.874 | 6,337.874 | 6,337.874 | -27.69 (-0.43%) | 200,459,392 |
| 30 Nov 2017 | USD | 6,337.339 | 6,374.185 | 6,321.428 | 6,365.564 | 6,365.564 | +54.189 (+0.86%) | 273,433,413 |
| 29 Nov 2017 | USD | 6,412.694 | 6,412.694 | 6,279.365 | 6,311.375 | 6,311.375 | -111.182 (-1.73%) | 229,225,283 |
| 28 Nov 2017 | USD | 6,419.479 | 6,426.039 | 6,385.324 | 6,422.557 | 6,422.557 | +16.591 (+0.26%) | 142,712,846 |
| 27 Nov 2017 | USD | 6,409.517 | 6,420.206 | 6,392.011 | 6,405.966 | 6,405.966 | -3.321 (-0.05%) | 142,211,358 |
| 24 Nov 2017 | USD | 6,393.327 | 6,410.768 | 6,389.402 | 6,409.287 | 6,409.287 | +23.168 (+0.36%) | 66,104,118 |
| 23 Nov 2017 | USD | 6,386.119 | 6,386.119 | 6,386.119 | 6,386.119 | 6,386.119 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 6,384.13 | 6,391.161 | 6,371.745 | 6,386.119 | 6,386.119 | +7.491 (+0.12%) | 118,177,966 |
| 21 Nov 2017 | USD | 6,336.907 | 6,380.07 | 6,336.261 | 6,378.628 | 6,378.628 | +70.019 (+1.11%) | 141,123,128 |
| 20 Nov 2017 | USD | 6,319.57 | 6,324.59 | 6,301.878 | 6,308.609 | 6,308.609 | -5.901 (-0.09%) | 138,527,850 |
| 17 Nov 2017 | USD | 6,343.641 | 6,345.556 | 6,308.475 | 6,314.51 | 6,314.51 | -24.631 (-0.39%) | 178,699,316 |
| 16 Nov 2017 | USD | 6,293.457 | 6,352.467 | 6,293.457 | 6,339.141 | 6,339.141 | +80.782 (+1.29%) | 161,757,077 |
| 15 Nov 2017 | USD | 6,261.267 | 6,276.803 | 6,227.991 | 6,258.359 | 6,258.359 | -35.283 (-0.56%) | 140,412,767 |
