| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2018 | USD | 27,181.8008 | 27,681.8008 | 26,454.5 | 26,909.0996 | 26,909.0996 | 0.0 (0.0%) | 4,048,132 |
| 25 Jan 2018 | USD | 26,909.0996 | 26,909.0996 | 26,545.5 | 26,909.0996 | 26,909.0996 | +3,090.9 (+12.98%) | 9,004,204 |
| 24 Jan 2018 | USD | 23,818.1992 | 23,818.1992 | 23,818.1992 | 23,818.1992 | 23,818.1992 | 0.0 (0.0%) | 0 |
| 23 Jan 2018 | USD | 23,818.1992 | 23,818.1992 | 23,818.1992 | 23,818.1992 | 23,818.1992 | 0.0 (0.0%) | 0 |
| 22 Jan 2018 | USD | 23,818.1992 | 23,818.1992 | 23,818.1992 | 23,818.1992 | 23,818.1992 | 0.0 (0.0%) | 0 |
| 19 Jan 2018 | USD | 24,727.3008 | 24,727.3008 | 23,818.1992 | 23,818.1992 | 23,818.1992 | -909.102 (-3.68%) | 6,924,687 |
| 18 Jan 2018 | USD | 24,454.5 | 24,818.1992 | 23,636.4004 | 24,727.3008 | 24,727.3008 | -1,000 (-3.89%) | 4,244,933 |
| 17 Jan 2018 | USD | 25,727.3008 | 25,727.3008 | 25,727.3008 | 25,727.3008 | 25,727.3008 | 0.0 (0.0%) | 0 |
| 16 Jan 2018 | USD | 25,272.6992 | 26,090.9004 | 25,000 | 25,727.3008 | 25,727.3008 | +545.5 (+2.17%) | 3,226,212 |
| 15 Jan 2018 | USD | 25,181.8008 | 25,181.8008 | 25,181.8008 | 25,181.8008 | 25,181.8008 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 26,272.6992 | 26,272.6992 | 24,863.5996 | 25,181.8008 | 25,181.8008 | -363.699 (-1.42%) | 5,104,715 |
| 11 Jan 2018 | USD | 25,090.9004 | 25,909.0996 | 25,090.9004 | 25,545.5 | 25,545.5 | -227.199 (-0.88%) | 4,237,431 |
| 10 Jan 2018 | USD | 25,090.9004 | 25,772.6992 | 24,818.1992 | 25,772.6992 | 25,772.6992 | +1,681.799 (+6.98%) | 5,777,332 |
| 9 Jan 2018 | USD | 23,181.8008 | 24,090.9004 | 22,909.0996 | 24,090.9004 | 24,090.9004 | +1,363.6 (+6.00%) | 3,955,182 |
| 8 Jan 2018 | USD | 22,363.5996 | 22,909.0996 | 22,136.4004 | 22,727.3008 | 22,727.3008 | +45.5 (+0.20%) | 3,544,079 |
| 5 Jan 2018 | USD | 22,772.6992 | 23,272.6992 | 22,272.6992 | 22,681.8008 | 22,681.8008 | -45.5 (-0.20%) | 2,803,460 |
| 4 Jan 2018 | USD | 22,909.0996 | 23,136.4004 | 22,454.5 | 22,727.3008 | 22,727.3008 | +545.5 (+2.46%) | 3,745,555 |
| 3 Jan 2018 | USD | 21,045.5 | 22,181.8008 | 21,045.5 | 22,181.8008 | 22,181.8008 | +1,272.701 (+6.09%) | 2,747,525 |
| 2 Jan 2018 | USD | 21,363.5996 | 21,818.1992 | 20,545.5 | 20,909.0996 | 20,909.0996 | -318.201 (-1.50%) | 4,598,704 |
| 1 Jan 2018 | USD | 21,227.3008 | 21,227.3008 | 21,227.3008 | 21,227.3008 | 21,227.3008 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 21,818.1992 | 21,909.0996 | 20,954.5 | 21,227.3008 | 21,227.3008 | -590.898 (-2.71%) | 3,962,431 |
| 28 Dec 2017 | USD | 21,818.1992 | 22,000 | 21,590.9004 | 21,818.1992 | 21,818.1992 | 0.0 (0.0%) | 1,958,880 |
| 27 Dec 2017 | USD | 22,272.6992 | 22,454.5 | 21,818.1992 | 21,818.1992 | 21,818.1992 | +136.398 (+0.63%) | 2,439,723 |
| 26 Dec 2017 | USD | 21,545.5 | 21,681.8008 | 21,318.1992 | 21,681.8008 | 21,681.8008 | +727.301 (+3.47%) | 1,918,026 |
| 25 Dec 2017 | USD | 20,954.5 | 20,954.5 | 20,954.5 | 20,954.5 | 20,954.5 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 20,727.3008 | 21,363.5996 | 20,636.4004 | 20,954.5 | 20,954.5 | +227.199 (+1.10%) | 3,020,479 |
| 21 Dec 2017 | USD | 21,636.4004 | 21,909.0996 | 20,727.3008 | 20,727.3008 | 20,727.3008 | -818.199 (-3.80%) | 4,215,563 |
| 20 Dec 2017 | USD | 21,181.8008 | 22,409.0996 | 21,000 | 21,545.5 | 21,545.5 | +545.5 (+2.60%) | 7,194,495 |
| 19 Dec 2017 | USD | 20,045.5 | 21,000 | 19,818.1992 | 21,000 | 21,000 | +909.1 (+4.52%) | 3,980,933 |
| 18 Dec 2017 | USD | 20,272.6992 | 20,727.3008 | 20,045.5 | 20,090.9004 | 20,090.9004 | +90.9 (+0.45%) | 4,276,767 |
