| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | USD | 13,909.0996 | 14,181.7998 | 13,636.4004 | 13,727.2998 | 13,727.2998 | -227.2 (-1.63%) | 4,539,260 |
| 10 Aug 2017 | USD | 13,363.5996 | 13,954.5 | 13,318.2002 | 13,954.5 | 13,954.5 | +545.4 (+4.07%) | 4,242,051 |
| 9 Aug 2017 | USD | 13,590.9004 | 13,863.5996 | 13,363.5996 | 13,409.0996 | 13,409.0996 | -409.101 (-2.96%) | 5,428,280 |
| 8 Aug 2017 | USD | 14,272.7002 | 14,454.5 | 13,818.2002 | 13,818.2002 | 13,818.2002 | -636.3 (-4.40%) | 3,971,803 |
| 7 Aug 2017 | USD | 14,272.7002 | 14,545.5 | 14,045.5 | 14,454.5 | 14,454.5 | +318.1 (+2.25%) | 8,768,969 |
| 4 Aug 2017 | USD | 13,227.2998 | 14,181.7998 | 13,181.7998 | 14,136.4004 | 14,136.4004 | +772.801 (+5.78%) | 7,883,700 |
| 3 Aug 2017 | USD | 13,136.4004 | 13,500 | 12,954.5 | 13,363.5996 | 13,363.5996 | +181.8 (+1.38%) | 4,304,729 |
| 2 Aug 2017 | USD | 12,909.0996 | 13,454.5 | 12,818.2002 | 13,181.7998 | 13,181.7998 | +272.7 (+2.11%) | 5,933,158 |
| 1 Aug 2017 | USD | 12,136.4004 | 12,909.0996 | 12,136.4004 | 12,909.0996 | 12,909.0996 | +818.199 (+6.77%) | 8,875,889 |
| 31 Jul 2017 | USD | 12,181.7998 | 12,318.2002 | 12,000 | 12,090.9004 | 12,090.9004 | +136.4 (+1.14%) | 2,935,900 |
| 28 Jul 2017 | USD | 11,954.5 | 11,954.5 | 11,954.5 | 11,954.5 | 11,954.5 | 0.0 (0.0%) | 0 |
| 27 Jul 2017 | USD | 12,090.9004 | 12,136.4004 | 11,863.5996 | 11,954.5 | 11,954.5 | -45.5 (-0.38%) | 1,167,463 |
| 26 Jul 2017 | USD | 12,136.4004 | 12,227.2998 | 12,000 | 12,000 | 12,000 | +90.9 (+0.76%) | 1,383,250 |
| 25 Jul 2017 | USD | 11,818.2002 | 11,954.5 | 11,818.2002 | 11,909.0996 | 11,909.0996 | +45.5 (+0.38%) | 971,916 |
| 24 Jul 2017 | USD | 11,818.2002 | 12,000 | 11,818.2002 | 11,863.5996 | 11,863.5996 | -136.4 (-1.14%) | 1,023,066 |
| 21 Jul 2017 | USD | 12,272.7002 | 12,363.5996 | 12,000 | 12,000 | 12,000 | -272.7 (-2.22%) | 1,388,464 |
| 20 Jul 2017 | USD | 12,181.7998 | 12,681.7998 | 12,090.9004 | 12,272.7002 | 12,272.7002 | +227.2 (+1.89%) | 2,527,712 |
| 19 Jul 2017 | USD | 11,909.0996 | 12,045.5 | 11,863.5996 | 12,045.5 | 12,045.5 | +227.3 (+1.92%) | 983,609 |
| 18 Jul 2017 | USD | 11,954.5 | 11,954.5 | 11,772.7002 | 11,818.2002 | 11,818.2002 | -181.8 (-1.51%) | 1,654,565 |
| 17 Jul 2017 | USD | 12,318.2002 | 12,318.2002 | 11,954.5 | 12,000 | 12,000 | -272.7 (-2.22%) | 1,651,760 |
| 14 Jul 2017 | USD | 12,409.0996 | 12,409.0996 | 12,181.7998 | 12,272.7002 | 12,272.7002 | -136.399 (-1.10%) | 1,622,665 |
| 13 Jul 2017 | USD | 12,409.0996 | 12,409.0996 | 12,409.0996 | 12,409.0996 | 12,409.0996 | 0.0 (0.0%) | 0 |
| 12 Jul 2017 | USD | 12,454.5 | 12,545.5 | 12,272.7002 | 12,409.0996 | 12,409.0996 | +136.399 (+1.11%) | 2,086,040 |
| 11 Jul 2017 | USD | 12,227.2998 | 12,318.2002 | 12,090.9004 | 12,272.7002 | 12,272.7002 | 0.0 (0.0%) | 1,429,648 |
| 10 Jul 2017 | USD | 12,090.9004 | 12,272.7002 | 12,090.9004 | 12,272.7002 | 12,272.7002 | +90.9 (+0.75%) | 1,137,719 |
| 7 Jul 2017 | USD | 12,454.5 | 12,545.5 | 12,090.9004 | 12,181.7998 | 12,181.7998 | -409.101 (-3.25%) | 3,561,206 |
| 6 Jul 2017 | USD | 12,454.5 | 12,772.7002 | 12,409.0996 | 12,590.9004 | 12,590.9004 | -136.399 (-1.07%) | 3,563,637 |
| 5 Jul 2017 | USD | 12,909.0996 | 12,909.0996 | 12,636.4004 | 12,727.2998 | 12,727.2998 | -45.4 (-0.36%) | 1,985,588 |
| 4 Jul 2017 | USD | 12,772.7002 | 12,772.7002 | 12,772.7002 | 12,772.7002 | 12,772.7002 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 12,727.2998 | 13,045.5 | 12,681.7998 | 12,772.7002 | 12,772.7002 | +181.8 (+1.44%) | 1,926,551 |
