| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2017 | USD | 5,986.851 | 5,999.188 | 5,976.652 | 5,995.06 | 5,995.06 | +13.142 (+0.22%) | 110,678,792 |
| 2 Oct 2017 | USD | 5,988.956 | 6,005.198 | 5,955.829 | 5,981.918 | 5,981.918 | +2.62 (+0.04%) | 138,810,051 |
| 29 Sep 2017 | USD | 5,941.784 | 5,980.22 | 5,930.817 | 5,979.298 | 5,979.298 | +46.229 (+0.78%) | 154,017,074 |
| 28 Sep 2017 | USD | 5,920.654 | 5,939.216 | 5,908.619 | 5,933.069 | 5,933.069 | -4.722 (-0.08%) | 133,277,242 |
| 27 Sep 2017 | USD | 5,912.963 | 5,957.746 | 5,900.352 | 5,937.791 | 5,937.791 | +56.455 (+0.96%) | 153,004,808 |
| 26 Sep 2017 | USD | 5,893.178 | 5,908.466 | 5,862.994 | 5,881.336 | 5,881.336 | +13.988 (+0.24%) | 143,231,144 |
| 25 Sep 2017 | USD | 5,904.062 | 5,908.566 | 5,839.894 | 5,867.348 | 5,867.348 | -64.973 (-1.10%) | 178,891,271 |
| 22 Sep 2017 | USD | 5,912.195 | 5,937.59 | 5,911.482 | 5,932.321 | 5,932.321 | -2.592 (-0.04%) | 124,237,706 |
| 21 Sep 2017 | USD | 5,965.597 | 5,965.597 | 5,915.742 | 5,934.913 | 5,934.913 | -38.692 (-0.65%) | 128,274,794 |
| 20 Sep 2017 | USD | 5,987.716 | 5,994.526 | 5,927.702 | 5,973.605 | 5,973.605 | -17.473 (-0.29%) | 156,207,295 |
| 19 Sep 2017 | USD | 5,991.926 | 5,998.242 | 5,971.17 | 5,991.078 | 5,991.078 | +9.96 (+0.17%) | 140,793,942 |
| 18 Sep 2017 | USD | 5,997.51 | 6,012.954 | 5,963.169 | 5,981.118 | 5,981.118 | -6.881 (-0.11%) | 145,987,437 |
| 15 Sep 2017 | USD | 5,965.662 | 6,009.445 | 5,957.846 | 5,987.999 | 5,987.999 | +19.181 (+0.32%) | 396,342,849 |
| 14 Sep 2017 | USD | 5,981.854 | 5,997.233 | 5,965.058 | 5,968.818 | 5,968.818 | -35.562 (-0.59%) | 139,002,907 |
| 13 Sep 2017 | USD | 5,982.85 | 6,004.471 | 5,974.875 | 6,004.38 | 6,004.38 | +8.745 (+0.15%) | 137,283,506 |
| 12 Sep 2017 | USD | 5,998.745 | 6,002.968 | 5,968.087 | 5,995.635 | 5,995.635 | +15.11 (+0.25%) | 146,377,772 |
| 11 Sep 2017 | USD | 5,962.347 | 5,990.866 | 5,960.872 | 5,980.525 | 5,980.525 | +67.157 (+1.14%) | 148,242,148 |
| 8 Sep 2017 | USD | 5,957.191 | 5,958.808 | 5,907.96 | 5,913.368 | 5,913.368 | -50.944 (-0.85%) | 134,438,083 |
| 7 Sep 2017 | USD | 5,960.439 | 5,980.149 | 5,943.886 | 5,964.312 | 5,964.312 | +13.186 (+0.22%) | 144,199,245 |
| 6 Sep 2017 | USD | 5,949.544 | 5,964.378 | 5,909.917 | 5,951.126 | 5,951.126 | +18.395 (+0.31%) | 142,859,223 |
| 5 Sep 2017 | USD | 5,966.644 | 5,980.912 | 5,890.25 | 5,932.731 | 5,932.731 | -55.169 (-0.92%) | 150,870,543 |
| 4 Sep 2017 | USD | 5,987.9 | 5,987.9 | 5,987.9 | 5,987.9 | 5,987.9 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 6,001.82 | 6,009.607 | 5,972.269 | 5,987.9 | 5,987.9 | -0.704 (-0.01%) | 111,432,855 |
| 31 Aug 2017 | USD | 5,948.737 | 5,995.445 | 5,945.951 | 5,988.604 | 5,988.604 | +55.704 (+0.94%) | 169,615,504 |
| 30 Aug 2017 | USD | 5,870.878 | 5,940.567 | 5,865.342 | 5,932.9 | 5,932.9 | +70.763 (+1.21%) | 135,767,665 |
| 29 Aug 2017 | USD | 5,785.291 | 5,871.787 | 5,785.224 | 5,862.137 | 5,862.137 | +24.056 (+0.41%) | 113,405,917 |
| 28 Aug 2017 | USD | 5,839.274 | 5,852.798 | 5,821.869 | 5,838.081 | 5,838.081 | +15.548 (+0.27%) | 124,590,433 |
| 25 Aug 2017 | USD | 5,854.309 | 5,870.47 | 5,815.602 | 5,822.533 | 5,822.533 | -11.907 (-0.20%) | 122,147,079 |
| 24 Aug 2017 | USD | 5,863.986 | 5,871.87 | 5,802.77 | 5,834.44 | 5,834.44 | -17.343 (-0.30%) | 130,415,624 |
| 23 Aug 2017 | USD | 5,842.158 | 5,864.783 | 5,840.711 | 5,851.783 | 5,851.783 | -21.55 (-0.37%) | 121,319,368 |
