| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2017 | USD | 14,136.4004 | 14,545.5 | 13,954.5 | 14,545.5 | 14,545.5 | +545.5 (+3.90%) | 4,828,021 |
| 2 Nov 2017 | USD | 14,181.7998 | 14,272.7002 | 13,863.5996 | 14,000 | 14,000 | -227.3 (-1.60%) | 4,826,855 |
| 1 Nov 2017 | USD | 13,727.2998 | 14,454.5 | 13,636.4004 | 14,227.2998 | 14,227.2998 | +681.8 (+5.03%) | 8,197,651 |
| 31 Oct 2017 | USD | 13,500 | 13,772.7002 | 13,409.0996 | 13,545.5 | 13,545.5 | +45.5 (+0.34%) | 3,217,995 |
| 30 Oct 2017 | USD | 13,909.0996 | 13,909.0996 | 13,454.5 | 13,500 | 13,500 | +45.5 (+0.34%) | 3,818,540 |
| 27 Oct 2017 | USD | 13,363.5996 | 13,454.5 | 13,272.7002 | 13,454.5 | 13,454.5 | +318.1 (+2.42%) | 2,025,782 |
| 26 Oct 2017 | USD | 13,090.9004 | 13,318.2002 | 13,000 | 13,136.4004 | 13,136.4004 | +90.9 (+0.70%) | 1,924,406 |
| 25 Oct 2017 | USD | 13,318.2002 | 13,363.5996 | 13,000 | 13,045.5 | 13,045.5 | +45.5 (+0.35%) | 1,641,002 |
| 24 Oct 2017 | USD | 13,000 | 13,136.4004 | 12,954.5 | 13,000 | 13,000 | 0.0 (0.0%) | 1,146,596 |
| 23 Oct 2017 | USD | 13,500 | 13,545.5 | 12,909.0996 | 13,000 | 13,000 | -500 (-3.70%) | 2,449,590 |
| 20 Oct 2017 | USD | 13,772.7002 | 13,772.7002 | 13,454.5 | 13,500 | 13,500 | -227.3 (-1.66%) | 3,292,388 |
| 19 Oct 2017 | USD | 13,545.5 | 13,863.5996 | 13,363.5996 | 13,727.2998 | 13,727.2998 | +272.8 (+2.03%) | 2,848,769 |
| 18 Oct 2017 | USD | 13,363.5996 | 13,727.2998 | 13,272.7002 | 13,454.5 | 13,454.5 | +181.8 (+1.37%) | 3,368,365 |
| 17 Oct 2017 | USD | 13,409.0996 | 13,409.0996 | 13,227.2998 | 13,272.7002 | 13,272.7002 | -90.899 (-0.68%) | 1,829,674 |
| 16 Oct 2017 | USD | 13,363.5996 | 13,500 | 13,272.7002 | 13,363.5996 | 13,363.5996 | +272.699 (+2.08%) | 3,725,348 |
| 13 Oct 2017 | USD | 12,772.7002 | 13,090.9004 | 12,727.2998 | 13,090.9004 | 13,090.9004 | +272.7 (+2.13%) | 1,852,345 |
| 12 Oct 2017 | USD | 12,954.5 | 13,045.5 | 12,818.2002 | 12,818.2002 | 12,818.2002 | -136.3 (-1.05%) | 1,833,645 |
| 11 Oct 2017 | USD | 12,818.2002 | 13,000 | 12,727.2998 | 12,954.5 | 12,954.5 | +318.1 (+2.52%) | 2,677,587 |
| 10 Oct 2017 | USD | 12,636.4004 | 12,772.7002 | 12,545.5 | 12,636.4004 | 12,636.4004 | +45.5 (+0.36%) | 1,483,955 |
| 9 Oct 2017 | USD | 12,545.5 | 12,636.4004 | 12,500 | 12,590.9004 | 12,590.9004 | -136.399 (-1.07%) | 1,864,610 |
| 6 Oct 2017 | USD | 12,818.2002 | 12,954.5 | 12,681.7998 | 12,727.2998 | 12,727.2998 | +45.5 (+0.36%) | 1,934,922 |
| 5 Oct 2017 | USD | 12,590.9004 | 12,727.2998 | 12,454.5 | 12,681.7998 | 12,681.7998 | 0.0 (0.0%) | 2,036,870 |
| 4 Oct 2017 | USD | 12,545.5 | 12,727.2998 | 12,500 | 12,681.7998 | 12,681.7998 | +45.399 (+0.36%) | 1,236,323 |
| 3 Oct 2017 | USD | 12,909.0996 | 12,909.0996 | 12,454.5 | 12,636.4004 | 12,636.4004 | -318.1 (-2.46%) | 3,062,664 |
| 2 Oct 2017 | USD | 12,909.0996 | 13,136.4004 | 12,818.2002 | 12,954.5 | 12,954.5 | +90.9 (+0.71%) | 2,673,572 |
| 29 Sep 2017 | USD | 13,181.7998 | 13,318.2002 | 12,863.5996 | 12,863.5996 | 12,863.5996 | -409.101 (-3.08%) | 2,257,156 |
| 28 Sep 2017 | USD | 13,136.4004 | 13,500 | 13,090.9004 | 13,272.7002 | 13,272.7002 | +90.9 (+0.69%) | 4,558,752 |
| 27 Sep 2017 | USD | 13,500 | 13,772.7002 | 13,181.7998 | 13,181.7998 | 13,181.7998 | -272.7 (-2.03%) | 4,842,464 |
| 26 Sep 2017 | USD | 12,954.5 | 13,454.5 | 12,954.5 | 13,454.5 | 13,454.5 | +863.6 (+6.86%) | 8,188,543 |
| 25 Sep 2017 | USD | 12,500 | 12,727.2998 | 12,454.5 | 12,590.9004 | 12,590.9004 | +136.4 (+1.10%) | 1,420,474 |
