| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2017 | USD | 19,272.6992 | 20,000 | 19,272.6992 | 20,000 | 20,000 | +727.301 (+3.77%) | 3,839,473 |
| 14 Dec 2017 | USD | 19,181.8008 | 19,500 | 19,090.9004 | 19,272.6992 | 19,272.6992 | -181.801 (-0.93%) | 2,631,574 |
| 13 Dec 2017 | USD | 18,863.5996 | 19,727.3008 | 18,727.3008 | 19,454.5 | 19,454.5 | +590.9 (+3.13%) | 4,416,258 |
| 12 Dec 2017 | USD | 18,090.9004 | 18,863.5996 | 17,181.8008 | 18,863.5996 | 18,863.5996 | +1,181.799 (+6.68%) | 6,378,053 |
| 11 Dec 2017 | USD | 17,318.1992 | 17,818.1992 | 17,227.3008 | 17,681.8008 | 17,681.8008 | 0.0 (0.0%) | 3,786,431 |
| 8 Dec 2017 | USD | 17,727.3008 | 17,818.1992 | 17,545.5 | 17,681.8008 | 17,681.8008 | +136.301 (+0.78%) | 2,396,735 |
| 7 Dec 2017 | USD | 18,000 | 18,090.9004 | 17,454.5 | 17,545.5 | 17,545.5 | -636.301 (-3.50%) | 3,982,132 |
| 6 Dec 2017 | USD | 17,636.4004 | 18,318.1992 | 17,272.6992 | 18,181.8008 | 18,181.8008 | +500 (+2.83%) | 5,373,192 |
| 5 Dec 2017 | USD | 18,181.8008 | 18,318.1992 | 17,681.8008 | 17,681.8008 | 17,681.8008 | -681.799 (-3.71%) | 4,441,976 |
| 4 Dec 2017 | USD | 17,636.4004 | 18,363.5996 | 17,181.8008 | 18,363.5996 | 18,363.5996 | +1,181.799 (+6.88%) | 5,355,636 |
| 1 Dec 2017 | USD | 17,545.5 | 17,681.8008 | 17,181.8008 | 17,181.8008 | 17,181.8008 | +136.301 (+0.80%) | 3,034,713 |
| 30 Nov 2017 | USD | 17,272.6992 | 17,454.5 | 16,954.5 | 17,045.5 | 17,045.5 | -227.199 (-1.32%) | 2,525,677 |
| 29 Nov 2017 | USD | 16,727.3008 | 17,272.6992 | 16,545.5 | 17,272.6992 | 17,272.6992 | +363.6 (+2.15%) | 3,410,088 |
| 28 Nov 2017 | USD | 17,090.9004 | 17,181.8008 | 16,681.8008 | 16,909.0996 | 16,909.0996 | -454.5 (-2.62%) | 4,534,189 |
| 27 Nov 2017 | USD | 17,545.5 | 17,772.6992 | 17,363.5996 | 17,363.5996 | 17,363.5996 | -45.5 (-0.26%) | 3,471,138 |
| 24 Nov 2017 | USD | 16,545.5 | 17,409.0996 | 16,500 | 17,409.0996 | 17,409.0996 | +1,318.199 (+8.19%) | 4,450,292 |
| 23 Nov 2017 | USD | 16,090.9004 | 16,090.9004 | 16,090.9004 | 16,090.9004 | 16,090.9004 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 15,909.0996 | 16,136.4004 | 15,681.7998 | 16,090.9004 | 16,090.9004 | +454.5 (+2.91%) | 4,275,491 |
| 21 Nov 2017 | USD | 15,909.0996 | 16,090.9004 | 15,590.9004 | 15,636.4004 | 15,636.4004 | -409.1 (-2.55%) | 3,863,365 |
| 20 Nov 2017 | USD | 16,090.9004 | 16,272.7002 | 15,681.7998 | 16,045.5 | 16,045.5 | +227.3 (+1.44%) | 3,327,852 |
| 17 Nov 2017 | USD | 16,227.2998 | 16,454.5 | 15,727.2998 | 15,818.2002 | 15,818.2002 | -409.1 (-2.52%) | 4,114,528 |
| 16 Nov 2017 | USD | 15,545.5 | 16,272.7002 | 15,545.5 | 16,227.2998 | 16,227.2998 | +590.899 (+3.78%) | 3,829,089 |
| 15 Nov 2017 | USD | 15,454.5 | 15,727.2998 | 15,272.7002 | 15,636.4004 | 15,636.4004 | -272.699 (-1.71%) | 5,938,746 |
| 14 Nov 2017 | USD | 16,227.2998 | 16,454.5 | 15,727.2998 | 15,909.0996 | 15,909.0996 | -272.7 (-1.69%) | 5,777,992 |
| 13 Nov 2017 | USD | 15,545.5 | 16,272.7002 | 15,363.5996 | 16,181.7998 | 16,181.7998 | +636.3 (+4.09%) | 5,008,454 |
| 10 Nov 2017 | USD | 15,363.5996 | 15,909.0996 | 15,272.7002 | 15,545.5 | 15,545.5 | +272.8 (+1.79%) | 4,977,456 |
| 9 Nov 2017 | USD | 15,090.9004 | 15,272.7002 | 14,909.0996 | 15,272.7002 | 15,272.7002 | 0.0 (0.0%) | 4,207,005 |
| 8 Nov 2017 | USD | 15,181.7998 | 15,636.4004 | 15,136.4004 | 15,272.7002 | 15,272.7002 | -90.899 (-0.59%) | 4,436,443 |
| 7 Nov 2017 | USD | 14,909.0996 | 15,590.9004 | 14,863.5996 | 15,363.5996 | 15,363.5996 | +727.199 (+4.97%) | 9,587,391 |
| 6 Nov 2017 | USD | 14,954.5 | 15,136.4004 | 14,636.4004 | 14,636.4004 | 14,636.4004 | +90.9 (+0.62%) | 8,473,234 |
