| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2018 | USD | 12,227.2998 | 12,409.0996 | 11,909.0996 | 12,181.7998 | 12,181.7998 | -45.5 (-0.37%) | 1,193,907 |
| 31 May 2018 | USD | 12,363.5996 | 12,545.5 | 12,181.7998 | 12,227.2998 | 12,227.2998 | -45.4 (-0.37%) | 666,908 |
| 30 May 2018 | USD | 12,272.7002 | 12,636.4004 | 11,954.5 | 12,272.7002 | 12,272.7002 | 0.0 (0.0%) | 777,579 |
| 29 May 2018 | USD | 12,090.9004 | 12,636.4004 | 11,363.5996 | 12,272.7002 | 12,272.7002 | -409.1 (-3.23%) | 1,143,879 |
| 28 May 2018 | USD | 12,681.7998 | 12,681.7998 | 12,681.7998 | 12,681.7998 | 12,681.7998 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 13,545.5 | 13,636.4004 | 12,681.7998 | 12,681.7998 | 12,681.7998 | -954.601 (-7.00%) | 2,071,234 |
| 24 May 2018 | USD | 14,090.9004 | 14,181.7998 | 13,500 | 13,636.4004 | 13,636.4004 | -318.1 (-2.28%) | 516,120 |
| 23 May 2018 | USD | 13,909.0996 | 14,318.2002 | 13,363.5996 | 13,954.5 | 13,954.5 | 0.0 (0.0%) | 1,543,894 |
| 22 May 2018 | USD | 14,636.4004 | 14,909.0996 | 13,954.5 | 13,954.5 | 13,954.5 | -863.7 (-5.83%) | 1,581,118 |
| 21 May 2018 | USD | 15,454.5 | 15,454.5 | 14,727.2998 | 14,818.2002 | 14,818.2002 | -545.399 (-3.55%) | 931,711 |
| 18 May 2018 | USD | 15,909.0996 | 16,090.9004 | 15,090.9004 | 15,363.5996 | 15,363.5996 | -181.9 (-1.17%) | 1,534,808 |
| 17 May 2018 | USD | 15,090.9004 | 15,909.0996 | 15,090.9004 | 15,545.5 | 15,545.5 | +636.4 (+4.27%) | 2,499,156 |
| 16 May 2018 | USD | 14,363.5996 | 15,090.9004 | 14,272.7002 | 14,909.0996 | 14,909.0996 | +590.899 (+4.13%) | 1,872,761 |
| 15 May 2018 | USD | 14,136.4004 | 14,500 | 14,090.9004 | 14,318.2002 | 14,318.2002 | +272.7 (+1.94%) | 1,069,002 |
| 14 May 2018 | USD | 13,727.2998 | 14,090.9004 | 13,727.2998 | 14,045.5 | 14,045.5 | +318.2 (+2.32%) | 463,815 |
| 11 May 2018 | USD | 14,090.9004 | 14,090.9004 | 13,636.4004 | 13,727.2998 | 13,727.2998 | -363.601 (-2.58%) | 640,728 |
| 10 May 2018 | USD | 14,636.4004 | 14,636.4004 | 14,090.9004 | 14,090.9004 | 14,090.9004 | -90.899 (-0.64%) | 1,157,233 |
| 9 May 2018 | USD | 14,500 | 14,500 | 14,090.9004 | 14,181.7998 | 14,181.7998 | +181.8 (+1.30%) | 793,782 |
| 8 May 2018 | USD | 14,045.5 | 14,681.7998 | 13,818.2002 | 14,000 | 14,000 | -45.5 (-0.32%) | 1,370,479 |
| 7 May 2018 | USD | 13,636.4004 | 14,045.5 | 13,500 | 14,045.5 | 14,045.5 | +636.4 (+4.75%) | 1,093,510 |
| 4 May 2018 | USD | 13,636.4004 | 13,909.0996 | 13,318.2002 | 13,409.0996 | 13,409.0996 | -45.4 (-0.34%) | 1,181,763 |
| 3 May 2018 | USD | 14,000 | 14,000 | 13,409.0996 | 13,454.5 | 13,454.5 | -954.6 (-6.62%) | 1,564,486 |
| 2 May 2018 | USD | 14,409.0996 | 14,636.4004 | 14,409.0996 | 14,409.0996 | 14,409.0996 | -1,045.4 (-6.76%) | 3,366,627 |
| 1 May 2018 | USD | 15,454.5 | 15,454.5 | 15,454.5 | 15,454.5 | 15,454.5 | 0.0 (0.0%) | 0 |
| 30 Apr 2018 | USD | 15,454.5 | 15,454.5 | 15,454.5 | 15,454.5 | 15,454.5 | 0.0 (0.0%) | 0 |
| 27 Apr 2018 | USD | 15,818.2002 | 16,000 | 15,363.5996 | 15,454.5 | 15,454.5 | -545.5 (-3.41%) | 1,093,070 |
| 26 Apr 2018 | USD | 17,045.5 | 17,045.5 | 16,000 | 16,000 | 16,000 | -772.699 (-4.61%) | 811,877 |
| 25 Apr 2018 | USD | 16,772.6992 | 16,772.6992 | 16,772.6992 | 16,772.6992 | 16,772.6992 | 0.0 (0.0%) | 0 |
| 24 Apr 2018 | USD | 16,363.5996 | 17,000 | 16,363.5996 | 16,772.6992 | 16,772.6992 | +409.1 (+2.50%) | 1,149,423 |
| 23 Apr 2018 | USD | 16,590.9004 | 16,954.5 | 16,181.7998 | 16,363.5996 | 16,363.5996 | -227.301 (-1.37%) | 1,096,018 |
