| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2017 | USD | 5,817.288 | 5,879.002 | 5,817.017 | 5,873.333 | 5,873.333 | +86.796 (+1.50%) | 123,970,937 |
| 21 Aug 2017 | USD | 5,791.042 | 5,804.299 | 5,750.499 | 5,786.537 | 5,786.537 | -4.372 (-0.08%) | 134,835,487 |
| 18 Aug 2017 | USD | 5,803.903 | 5,831.084 | 5,770.143 | 5,790.909 | 5,790.909 | -5.409 (-0.09%) | 169,511,171 |
| 17 Aug 2017 | USD | 5,896.315 | 5,903.865 | 5,796.318 | 5,796.318 | 5,796.318 | -121.102 (-2.05%) | 164,724,516 |
| 16 Aug 2017 | USD | 5,920.678 | 5,944.982 | 5,899.555 | 5,917.42 | 5,917.42 | +9.69 (+0.16%) | 133,361,492 |
| 15 Aug 2017 | USD | 5,917.292 | 5,919.752 | 5,893.849 | 5,907.73 | 5,907.73 | -0.437 (-0.01%) | 128,172,200 |
| 14 Aug 2017 | USD | 5,878.639 | 5,916.327 | 5,877.999 | 5,908.167 | 5,908.167 | +76.634 (+1.31%) | 146,322,627 |
| 11 Aug 2017 | USD | 5,792.324 | 5,844.61 | 5,785.259 | 5,831.533 | 5,831.533 | +43.341 (+0.75%) | 144,425,297 |
| 10 Aug 2017 | USD | 5,880.135 | 5,887.267 | 5,783.358 | 5,788.192 | 5,788.192 | -131.199 (-2.22%) | 173,813,839 |
| 9 Aug 2017 | USD | 5,879.554 | 5,920.964 | 5,866.166 | 5,919.391 | 5,919.391 | -6.961 (-0.12%) | 145,298,585 |
| 8 Aug 2017 | USD | 5,922.635 | 5,972.931 | 5,910.5 | 5,926.352 | 5,926.352 | -8.376 (-0.14%) | 147,058,610 |
| 7 Aug 2017 | USD | 5,909.449 | 5,936.792 | 5,903.747 | 5,934.728 | 5,934.728 | +34.823 (+0.59%) | 127,122,693 |
| 4 Aug 2017 | USD | 5,899.905 | 5,899.905 | 5,899.905 | 5,899.905 | 5,899.905 | +8.708 (+0.15%) | 143,130,273 |
| 3 Aug 2017 | USD | 5,915.728 | 5,917.474 | 5,879.722 | 5,891.197 | 5,891.197 | -23.033 (-0.39%) | 148,832,372 |
| 2 Aug 2017 | USD | 5,934.071 | 5,936.151 | 5,859.617 | 5,914.23 | 5,914.23 | +19.059 (+0.32%) | 178,270,353 |
| 1 Aug 2017 | USD | 5,900.644 | 5,905.286 | 5,880.454 | 5,895.171 | 5,895.171 | +14.844 (+0.25%) | 144,471,999 |
| 31 Jul 2017 | USD | 5,928.685 | 5,932.372 | 5,871.788 | 5,880.327 | 5,880.327 | -28.589 (-0.48%) | 187,749,431 |
| 28 Jul 2017 | USD | 5,883.703 | 5,918.307 | 5,868.919 | 5,908.916 | 5,908.916 | -8.112 (-0.14%) | 158,392,276 |
| 27 Jul 2017 | USD | 5,994.023 | 5,995.77 | 5,847.049 | 5,917.028 | 5,917.028 | -33.706 (-0.57%) | 243,144,883 |
| 26 Jul 2017 | USD | 5,944.161 | 5,954.377 | 5,939.173 | 5,950.734 | 5,950.734 | +20.088 (+0.34%) | 145,006,484 |
| 25 Jul 2017 | USD | 5,927.102 | 5,945.061 | 5,916.29 | 5,930.646 | 5,930.646 | -10.723 (-0.18%) | 147,877,690 |
| 24 Jul 2017 | USD | 5,920.93 | 5,950.575 | 5,912.743 | 5,941.369 | 5,941.369 | +19.844 (+0.34%) | 141,032,275 |
| 21 Jul 2017 | USD | 5,905.595 | 5,921.525 | 5,890.254 | 5,921.525 | 5,921.525 | +0.302 (+0.01%) | 162,458,780 |
| 20 Jul 2017 | USD | 5,929.582 | 5,932.611 | 5,896.61 | 5,921.223 | 5,921.223 | +5.061 (+0.09%) | 144,928,283 |
| 19 Jul 2017 | USD | 5,898.397 | 5,922.369 | 5,895.535 | 5,916.162 | 5,916.162 | +36.067 (+0.61%) | 145,625,654 |
| 18 Jul 2017 | USD | 5,832.917 | 5,880.55 | 5,818.201 | 5,880.095 | 5,880.095 | +40.359 (+0.69%) | 123,422,788 |
| 17 Jul 2017 | USD | 5,845.816 | 5,860.643 | 5,830.249 | 5,839.736 | 5,839.736 | +1.653 (+0.03%) | 125,583,903 |
| 14 Jul 2017 | USD | 5,815.041 | 5,844.802 | 5,799.851 | 5,838.083 | 5,838.083 | +44.727 (+0.77%) | 123,652,603 |
| 13 Jul 2017 | USD | 5,785.316 | 5,806.178 | 5,776.621 | 5,793.356 | 5,793.356 | +14.406 (+0.25%) | 140,449,106 |
| 12 Jul 2017 | USD | 5,757.195 | 5,785.002 | 5,749.648 | 5,778.95 | 5,778.95 | +69.151 (+1.21%) | 143,955,215 |
