| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2014 | USD | 48,972.2148 | 49,140.2148 | 48,384.2109 | 48,888.2148 | 43,119,405,453,600.016 | -84 (-0.17%) | 2 |
| 17 Jun 2014 | USD | 48,720.2109 | 49,056.2148 | 48,468.2109 | 48,972.2148 | 43,193,493,453,600.016 | 0.0 (0.0%) | 6 |
| 16 Jun 2014 | USD | 47,964.2109 | 49,056.2148 | 47,880.207 | 48,972.2148 | 43,193,493,453,600.016 | +924.004 (+1.92%) | 3 |
| 13 Jun 2014 | USD | 48,216.2109 | 48,636.2109 | 47,880.207 | 48,048.2109 | 42,378,522,013,800.016 | -336 (-0.69%) | 4 |
| 12 Jun 2014 | USD | 48,048.2109 | 49,392.2148 | 47,628.207 | 48,384.2109 | 42,674,874,013,800.016 | -84 (-0.17%) | 10 |
| 11 Jun 2014 | USD | 44,772.1953 | 49,224.2148 | 44,772.1953 | 48,468.2109 | 42,748,962,013,800.016 | +3,696.016 (+8.26%) | 16 |
| 10 Jun 2014 | USD | 42,588.1875 | 45,166.9961 | 42,588.1875 | 44,772.1953 | 39,489,076,254,600.016 | +2,520.012 (+5.96%) | 13 |
| 9 Jun 2014 | USD | 41,580.1797 | 42,252.1836 | 41,580.1797 | 42,252.1836 | 37,266,425,935,200.016 | +252 (+0.60%) | 7 |
| 6 Jun 2014 | USD | 42,000.1836 | 42,504.1836 | 41,748.1836 | 42,000.1836 | 37,044,161,935,200.01 | +84 (+0.20%) | 13 |
| 5 Jun 2014 | USD | 42,504.1836 | 43,092.1875 | 41,244.1797 | 41,916.1836 | 36,970,073,935,200.01 | -1,008.004 (-2.35%) | 21 |
| 4 Jun 2014 | USD | 43,596.1914 | 43,764.1914 | 42,168.1836 | 42,924.1875 | 37,859,133,375,000.016 | -252 (-0.58%) | 11 |
| 3 Jun 2014 | USD | 44,100.1914 | 44,436.1953 | 42,504.1836 | 43,176.1875 | 38,081,397,375,000.016 | -1,344.008 (-3.02%) | 7 |
| 2 Jun 2014 | USD | 45,276.1992 | 45,276.1992 | 44,100.1914 | 44,520.1953 | 39,266,812,254,600.016 | -840.004 (-1.85%) | 7 |
| 30 May 2014 | USD | 46,284.2031 | 47,040.207 | 45,192.1953 | 45,360.1992 | 40,007,695,694,400.016 | -1,428.004 (-3.05%) | 9 |
| 29 May 2014 | USD | 47,880.207 | 48,636.2109 | 46,452.2031 | 46,788.2031 | 41,267,195,134,200.016 | -1,344.008 (-2.79%) | 10 |
| 28 May 2014 | USD | 48,384.2109 | 48,804.2109 | 47,628.207 | 48,132.2109 | 42,452,610,013,800.016 | -336 (-0.69%) | 4 |
| 27 May 2014 | USD | 47,880.207 | 48,887.375 | 47,292.207 | 48,468.2109 | 42,748,962,013,800.016 | +882.004 (+1.85%) | 5 |
| 26 May 2014 | USD | 47,586.207 | 47,586.207 | 47,586.207 | 47,586.207 | 41,971,034,574,000.016 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 47,628.207 | 48,972.2148 | 47,040.207 | 47,586.207 | 41,971,034,574,000.016 | -462.004 (-0.96%) | 5 |
| 22 May 2014 | USD | 47,376.207 | 49,056.2148 | 46,956.2031 | 48,048.2109 | 42,378,522,013,800.016 | +1,008.004 (+2.14%) | 6 |
| 21 May 2014 | USD | 47,208.207 | 48,295.1719 | 46,872.2031 | 47,040.207 | 41,489,462,574,000.016 | 0.0 (0.0%) | 4 |
| 20 May 2014 | USD | 47,460.207 | 47,460.207 | 46,872.2031 | 47,040.207 | 41,489,462,574,000.016 | -672 (-1.41%) | 2 |
| 19 May 2014 | USD | 46,620.2031 | 48,300.2109 | 46,620.2031 | 47,712.207 | 42,082,166,574,000.016 | +1,092.004 (+2.34%) | 4 |
| 16 May 2014 | USD | 46,368.2031 | 47,359.4063 | 45,108.1953 | 46,620.2031 | 41,119,019,134,200.016 | +84 (+0.18%) | 7 |
| 15 May 2014 | USD | 49,056.2148 | 49,291.4141 | 46,200.2031 | 46,536.2031 | 41,044,931,134,200.016 | -1,680.008 (-3.48%) | 8 |
| 14 May 2014 | USD | 50,316.2188 | 50,370.8203 | 47,460.207 | 48,216.2109 | 42,526,698,013,800.016 | -588 (-1.20%) | 10 |
| 13 May 2014 | USD | 51,156.2227 | 51,156.2227 | 48,133.0508 | 48,804.2109 | 43,045,314,013,800.016 | +2,100.008 (+4.50%) | 15 |
| 12 May 2014 | USD | 48,384.2109 | 49,476.2148 | 46,704.2031 | 46,704.2031 | 41,193,107,134,200.016 | -588.004 (-1.24%) | 12 |
| 9 May 2014 | USD | 48,216.2109 | 48,887.375 | 46,368.2031 | 47,292.207 | 41,711,726,574,000.016 | -1,176.004 (-2.43%) | 10 |
| 8 May 2014 | USD | 48,132.2109 | 51,240.2227 | 47,964.2109 | 48,468.2109 | 42,748,962,013,800.016 | +252 (+0.52%) | 24 |
