| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2018 | USD | 19,272.6992 | 19,681.8008 | 18,545.5 | 18,545.5 | 18,545.5 | -1,363.6 (-6.85%) | 8,156,819 |
| 4 Oct 2018 | USD | 20,000 | 20,181.8008 | 19,681.8008 | 19,909.0996 | 19,909.0996 | +818.199 (+4.29%) | 4,401,650 |
| 3 Oct 2018 | USD | 19,045.5 | 19,545.5 | 18,681.8008 | 19,090.9004 | 19,090.9004 | 0.0 (0.0%) | 5,707,691 |
| 2 Oct 2018 | USD | 20,272.6992 | 20,500 | 18,454.5 | 19,090.9004 | 19,090.9004 | -636.4 (-3.23%) | 8,032,662 |
| 1 Oct 2018 | USD | 19,318.1992 | 20,090.9004 | 19,000 | 19,727.3008 | 19,727.3008 | +909.102 (+4.83%) | 4,274,545 |
| 28 Sep 2018 | USD | 19,272.6992 | 19,545.5 | 18,727.3008 | 18,818.1992 | 18,818.1992 | -181.801 (-0.96%) | 4,216,652 |
| 27 Sep 2018 | USD | 17,909.0996 | 19,000 | 17,818.1992 | 19,000 | 19,000 | +1,227.301 (+6.91%) | 6,406,829 |
| 26 Sep 2018 | USD | 17,818.1992 | 18,181.8008 | 17,681.8008 | 17,772.6992 | 17,772.6992 | -318.201 (-1.76%) | 3,841,684 |
| 25 Sep 2018 | USD | 17,681.8008 | 18,272.6992 | 17,409.0996 | 18,090.9004 | 18,090.9004 | +863.6 (+5.01%) | 5,219,731 |
| 24 Sep 2018 | USD | 16,363.5996 | 17,227.3008 | 16,272.7002 | 17,227.3008 | 17,227.3008 | +1,045.501 (+6.46%) | 3,712,324 |
| 21 Sep 2018 | USD | 16,545.5 | 16,772.6992 | 15,909.0996 | 16,181.7998 | 16,181.7998 | -363.7 (-2.20%) | 4,941,288 |
| 20 Sep 2018 | USD | 16,181.7998 | 16,545.5 | 15,909.0996 | 16,545.5 | 16,545.5 | +636.4 (+4.00%) | 4,691,929 |
| 19 Sep 2018 | USD | 16,181.7998 | 16,590.9004 | 15,545.5 | 15,909.0996 | 15,909.0996 | -45.4 (-0.28%) | 6,404,321 |
| 18 Sep 2018 | USD | 15,363.5996 | 16,090.9004 | 15,227.2998 | 15,954.5 | 15,954.5 | +272.7 (+1.74%) | 4,609,506 |
| 17 Sep 2018 | USD | 15,000 | 15,727.2998 | 15,000 | 15,681.7998 | 15,681.7998 | +818.2 (+5.50%) | 5,238,673 |
| 14 Sep 2018 | USD | 14,681.7998 | 15,045.5 | 14,681.7998 | 14,863.5996 | 14,863.5996 | +181.8 (+1.24%) | 3,231,415 |
| 13 Sep 2018 | USD | 14,636.4004 | 15,181.7998 | 14,545.5 | 14,681.7998 | 14,681.7998 | +227.3 (+1.57%) | 5,493,796 |
| 12 Sep 2018 | USD | 14,363.5996 | 14,772.7002 | 14,090.9004 | 14,454.5 | 14,454.5 | +636.3 (+4.60%) | 8,429,157 |
| 11 Sep 2018 | USD | 13,363.5996 | 13,909.0996 | 13,363.5996 | 13,818.2002 | 13,818.2002 | +363.7 (+2.70%) | 2,394,150 |
| 10 Sep 2018 | USD | 13,272.7002 | 13,818.2002 | 13,272.7002 | 13,454.5 | 13,454.5 | +90.9 (+0.68%) | 2,374,240 |
| 7 Sep 2018 | USD | 13,136.4004 | 13,500 | 13,136.4004 | 13,363.5996 | 13,363.5996 | +227.199 (+1.73%) | 2,172,929 |
| 6 Sep 2018 | USD | 13,090.9004 | 13,272.7002 | 13,045.5 | 13,136.4004 | 13,136.4004 | +45.5 (+0.35%) | 2,338,512 |
| 5 Sep 2018 | USD | 13,454.5 | 13,727.2998 | 12,909.0996 | 13,090.9004 | 13,090.9004 | -636.399 (-4.64%) | 3,367,727 |
| 4 Sep 2018 | USD | 14,000 | 14,045.5 | 13,454.5 | 13,727.2998 | 13,727.2998 | -318.2 (-2.27%) | 4,442,317 |
| 3 Sep 2018 | USD | 14,045.5 | 14,045.5 | 14,045.5 | 14,045.5 | 14,045.5 | 0.0 (0.0%) | 0 |
| 31 Aug 2018 | USD | 14,363.5996 | 14,545.5 | 14,000 | 14,045.5 | 14,045.5 | -272.7 (-1.90%) | 2,889,601 |
| 30 Aug 2018 | USD | 14,000 | 14,545.5 | 13,909.0996 | 14,318.2002 | 14,318.2002 | +454.601 (+3.28%) | 3,889,292 |
| 29 Aug 2018 | USD | 14,000 | 14,136.4004 | 13,772.7002 | 13,863.5996 | 13,863.5996 | -227.301 (-1.61%) | 2,715,372 |
| 28 Aug 2018 | USD | 13,909.0996 | 14,136.4004 | 13,863.5996 | 14,090.9004 | 14,090.9004 | +272.7 (+1.97%) | 2,546,654 |
| 27 Aug 2018 | USD | 14,363.5996 | 14,500 | 13,818.2002 | 13,818.2002 | 13,818.2002 | -318.2 (-2.25%) | 5,533,693 |
