| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2019 | USD | 16,363.5996 | 16,454.5 | 16,045.5 | 16,090.9004 | 16,090.9004 | -272.699 (-1.67%) | 3,188,603 |
| 17 Jun 2019 | USD | 16,454.5 | 16,681.8008 | 16,272.7002 | 16,363.5996 | 16,363.5996 | -90.9 (-0.55%) | 1,915,738 |
| 14 Jun 2019 | USD | 16,818.1992 | 16,818.1992 | 16,409.0996 | 16,454.5 | 16,454.5 | -181.9 (-1.09%) | 1,500,257 |
| 13 Jun 2019 | USD | 16,272.7002 | 16,818.1992 | 16,272.7002 | 16,636.4004 | 16,636.4004 | +90.9 (+0.55%) | 2,338,952 |
| 12 Jun 2019 | USD | 16,954.5 | 16,954.5 | 16,500 | 16,545.5 | 16,545.5 | -500 (-2.93%) | 2,941,290 |
| 11 Jun 2019 | USD | 17,045.5 | 17,227.3008 | 16,909.0996 | 17,045.5 | 17,045.5 | -90.9 (-0.53%) | 1,396,439 |
| 10 Jun 2019 | USD | 17,454.5 | 17,454.5 | 17,090.9004 | 17,136.4004 | 17,136.4004 | 0.0 (0.0%) | 2,003,991 |
| 7 Jun 2019 | USD | 16,954.5 | 17,136.4004 | 16,909.0996 | 17,136.4004 | 17,136.4004 | +409.1 (+2.45%) | 3,373,150 |
| 6 Jun 2019 | USD | 16,363.5996 | 16,727.3008 | 16,272.7002 | 16,727.3008 | 16,727.3008 | +181.801 (+1.10%) | 3,411,529 |
| 5 Jun 2019 | USD | 16,772.6992 | 16,909.0996 | 16,545.5 | 16,545.5 | 16,545.5 | +45.5 (+0.28%) | 3,497,406 |
| 4 Jun 2019 | USD | 16,363.5996 | 16,636.4004 | 16,272.7002 | 16,500 | 16,500 | +363.6 (+2.25%) | 2,939,805 |
| 3 Jun 2019 | USD | 16,363.5996 | 16,727.3008 | 16,045.5 | 16,136.4004 | 16,136.4004 | -863.6 (-5.08%) | 7,206,419 |
| 31 May 2019 | USD | 17,500 | 17,636.4004 | 16,863.5996 | 17,000 | 17,000 | -909.1 (-5.08%) | 8,340,255 |
| 30 May 2019 | USD | 18,045.5 | 18,272.6992 | 17,818.1992 | 17,909.0996 | 17,909.0996 | 0.0 (0.0%) | 2,515,909 |
| 29 May 2019 | USD | 18,318.1992 | 18,409.0996 | 17,909.0996 | 17,909.0996 | 17,909.0996 | -545.4 (-2.96%) | 2,753,014 |
| 28 May 2019 | USD | 17,909.0996 | 18,454.5 | 17,909.0996 | 18,454.5 | 18,454.5 | +590.9 (+3.31%) | 3,619,748 |
| 27 May 2019 | USD | 17,863.5996 | 17,863.5996 | 17,863.5996 | 17,863.5996 | 17,863.5996 | 0.0 (0.0%) | 0 |
| 24 May 2019 | USD | 18,272.6992 | 18,681.8008 | 17,818.1992 | 17,863.5996 | 17,863.5996 | -863.701 (-4.61%) | 7,393,980 |
| 23 May 2019 | USD | 18,727.3008 | 18,863.5996 | 18,090.9004 | 18,727.3008 | 18,727.3008 | -181.799 (-0.96%) | 11,788,909 |
| 22 May 2019 | USD | 19,272.6992 | 19,409.0996 | 18,818.1992 | 18,909.0996 | 18,909.0996 | -363.6 (-1.89%) | 5,822,179 |
| 21 May 2019 | USD | 19,454.5 | 19,454.5 | 19,136.4004 | 19,272.6992 | 19,272.6992 | -181.801 (-0.93%) | 2,838,715 |
| 20 May 2019 | USD | 19,272.6992 | 19,636.4004 | 19,045.5 | 19,454.5 | 19,454.5 | +500 (+2.64%) | 7,102,128 |
| 17 May 2019 | USD | 19,045.5 | 19,136.4004 | 18,727.3008 | 18,954.5 | 18,954.5 | +181.801 (+0.97%) | 6,723,860 |
| 16 May 2019 | USD | 19,045.5 | 19,181.8008 | 18,772.6992 | 18,772.6992 | 18,772.6992 | -45.5 (-0.24%) | 3,897,267 |
| 15 May 2019 | USD | 19,272.6992 | 19,454.5 | 18,818.1992 | 18,818.1992 | 18,818.1992 | -454.5 (-2.36%) | 6,135,118 |
| 14 May 2019 | USD | 18,181.8008 | 19,272.6992 | 18,181.8008 | 19,272.6992 | 19,272.6992 | +1,000 (+5.47%) | 6,970,524 |
| 13 May 2019 | USD | 18,363.5996 | 18,727.3008 | 18,272.6992 | 18,272.6992 | 18,272.6992 | -136.4 (-0.74%) | 3,943,313 |
| 10 May 2019 | USD | 18,136.4004 | 18,636.4004 | 17,909.0996 | 18,409.0996 | 18,409.0996 | +409.1 (+2.27%) | 7,111,005 |
| 9 May 2019 | USD | 18,090.9004 | 18,272.6992 | 17,909.0996 | 18,000 | 18,000 | -45.5 (-0.25%) | 4,691,973 |
| 8 May 2019 | USD | 17,181.8008 | 18,318.1992 | 17,136.4004 | 18,045.5 | 18,045.5 | +545.5 (+3.12%) | 7,610,713 |
