| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2014 | USD | 42,000.1836 | 42,420.1836 | 41,328.1797 | 42,168.1836 | 37,192,337,935,200.016 | +504 (+1.21%) | 5 |
| 29 Jul 2014 | USD | 42,084.1836 | 42,714.1875 | 41,328.1797 | 41,664.1836 | 36,747,809,935,200.01 | -672 (-1.59%) | 4 |
| 28 Jul 2014 | USD | 42,672.1875 | 42,756.1875 | 41,916.1836 | 42,336.1836 | 37,340,513,935,200.016 | -504.004 (-1.18%) | 3 |
| 25 Jul 2014 | USD | 43,344.1875 | 43,427.3477 | 42,504.1836 | 42,840.1875 | 37,785,045,375,000.016 | -663.602 (-1.53%) | 2 |
| 24 Jul 2014 | USD | 40,068.1758 | 43,722.1914 | 40,068.1758 | 43,503.7891 | 38,370,341,986,200.016 | +3,183.613 (+7.90%) | 13 |
| 23 Jul 2014 | USD | 41,580.1797 | 42,168.1836 | 40,068.1758 | 40,320.1758 | 35,562,395,055,600.01 | -924.004 (-2.24%) | 11 |
| 22 Jul 2014 | USD | 41,328.1797 | 42,084.1836 | 40,824.1797 | 41,244.1797 | 36,377,366,495,400.01 | +420 (+1.03%) | 5 |
| 21 Jul 2014 | USD | 41,916.1836 | 41,916.1836 | 40,740.1758 | 40,824.1797 | 36,006,926,495,400.01 | -924.004 (-2.21%) | 9 |
| 18 Jul 2014 | USD | 41,328.1797 | 42,420.1836 | 41,244.1797 | 41,748.1836 | 36,821,897,935,200.01 | +252.004 (+0.61%) | 15 |
| 17 Jul 2014 | USD | 41,832.1836 | 43,512.1914 | 41,496.1797 | 41,496.1797 | 36,599,630,495,400.01 | -336.004 (-0.80%) | 11 |
| 16 Jul 2014 | USD | 42,252.1836 | 43,260.1875 | 41,580.1797 | 41,832.1836 | 36,895,985,935,200.01 | -588 (-1.39%) | 7 |
| 15 Jul 2014 | USD | 43,848.1914 | 44,016.1914 | 42,168.1836 | 42,420.1836 | 37,414,601,935,200.016 | -1,680.008 (-3.81%) | 9 |
| 14 Jul 2014 | USD | 44,604.1953 | 44,856.1953 | 43,638.1914 | 44,100.1914 | 38,896,368,814,800.016 | -84 (-0.19%) | 11 |
| 11 Jul 2014 | USD | 44,520.1953 | 44,772.1953 | 43,764.1914 | 44,184.1914 | 38,970,456,814,800.016 | -336.004 (-0.75%) | 8 |
| 10 Jul 2014 | USD | 44,772.1953 | 45,108.1953 | 44,436.1953 | 44,520.1953 | 39,266,812,254,600.016 | -588 (-1.30%) | 7 |
| 9 Jul 2014 | USD | 44,940.1953 | 45,696.1992 | 44,772.1953 | 45,108.1953 | 39,785,428,254,600.016 | 0.0 (0.0%) | 4 |
| 8 Jul 2014 | USD | 46,200.2031 | 46,200.2031 | 44,772.1953 | 45,108.1953 | 39,785,428,254,600.016 | -1,008.004 (-2.19%) | 8 |
| 7 Jul 2014 | USD | 45,780.1992 | 49,812.2188 | 45,780.1992 | 46,116.1992 | 40,674,487,694,400.016 | +504 (+1.10%) | 21 |
| 4 Jul 2014 | USD | 45,612.1992 | 45,612.1992 | 45,612.1992 | 45,612.1992 | 40,229,959,694,400.016 | 0.0 (0.0%) | 0 |
| 3 Jul 2014 | USD | 46,032.1992 | 46,032.1992 | 45,360.1992 | 45,612.1992 | 40,229,959,694,400.016 | -588.004 (-1.27%) | 4 |
| 2 Jul 2014 | USD | 46,200.2031 | 48,165.8086 | 45,864.1992 | 46,200.2031 | 40,748,579,134,200.016 | -168 (-0.36%) | 5 |
| 1 Jul 2014 | USD | 46,704.2031 | 47,375.3672 | 45,948.1992 | 46,368.2031 | 40,896,755,134,200.016 | -672.004 (-1.43%) | 7 |
| 30 Jun 2014 | USD | 45,528.1992 | 50,400.2188 | 45,192.1953 | 47,040.207 | 41,489,462,574,000.016 | +1,092.008 (+2.38%) | 12 |
| 27 Jun 2014 | USD | 44,772.1953 | 45,948.1992 | 44,772.1953 | 45,948.1992 | 40,526,311,694,400.016 | +924.004 (+2.05%) | 2 |
| 26 Jun 2014 | USD | 45,108.1953 | 46,199.3633 | 44,940.1953 | 45,024.1953 | 39,711,340,254,600.016 | -252.004 (-0.56%) | 5 |
| 25 Jun 2014 | USD | 47,460.207 | 47,460.207 | 44,772.1953 | 45,276.1992 | 39,933,607,694,400.016 | -2,436.008 (-5.11%) | 8 |
| 24 Jun 2014 | USD | 48,888.2148 | 48,888.2148 | 47,376.207 | 47,712.207 | 42,082,166,574,000.016 | -1,260.008 (-2.57%) | 3 |
| 23 Jun 2014 | USD | 49,560.2148 | 49,644.2148 | 48,720.2109 | 48,972.2148 | 43,193,493,453,600.016 | +84 (+0.17%) | 8 |
| 20 Jun 2014 | USD | 48,384.2109 | 48,972.2148 | 48,384.2109 | 48,888.2148 | 43,119,405,453,600.016 | +336.004 (+0.69%) | 2 |
| 19 Jun 2014 | USD | 48,720.2109 | 49,056.2148 | 48,300.2109 | 48,552.2109 | 42,823,050,013,800.016 | -336.004 (-0.69%) | 4 |
