| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | USD | 12,772.7002 | 12,818.2002 | 12,500 | 12,590.9004 | 12,590.9004 | -136.399 (-1.07%) | 1,575,288 |
| 29 Jun 2017 | USD | 12,863.5996 | 13,136.4004 | 12,727.2998 | 12,727.2998 | 12,727.2998 | -45.4 (-0.36%) | 2,792,603 |
| 28 Jun 2017 | USD | 12,590.9004 | 12,818.2002 | 12,545.5 | 12,772.7002 | 12,772.7002 | +318.2 (+2.55%) | 2,026,684 |
| 27 Jun 2017 | USD | 12,818.2002 | 12,954.5 | 12,409.0996 | 12,454.5 | 12,454.5 | -272.8 (-2.14%) | 2,187,570 |
| 26 Jun 2017 | USD | 12,363.5996 | 12,727.2998 | 12,272.7002 | 12,727.2998 | 12,727.2998 | +818.2 (+6.87%) | 6,173,860 |
| 23 Jun 2017 | USD | 11,909.0996 | 12,318.2002 | 11,863.5996 | 11,909.0996 | 11,909.0996 | +90.899 (+0.77%) | 1,579,061 |
| 22 Jun 2017 | USD | 12,136.4004 | 12,136.4004 | 11,727.2998 | 11,818.2002 | 11,818.2002 | -318.2 (-2.62%) | 3,574,593 |
| 21 Jun 2017 | USD | 12,590.9004 | 12,636.4004 | 12,136.4004 | 12,136.4004 | 12,136.4004 | -636.3 (-4.98%) | 4,296,655 |
| 20 Jun 2017 | USD | 13,045.5 | 13,045.5 | 12,772.7002 | 12,772.7002 | 12,772.7002 | -272.8 (-2.09%) | 1,886,093 |
| 19 Jun 2017 | USD | 13,227.2998 | 13,227.2998 | 13,000 | 13,045.5 | 13,045.5 | +91 (+0.70%) | 1,976,326 |
| 16 Jun 2017 | USD | 12,818.2002 | 13,136.4004 | 12,818.2002 | 12,954.5 | 12,954.5 | -45.5 (-0.35%) | 6,996,847 |
| 15 Jun 2017 | USD | 12,863.5996 | 13,090.9004 | 12,818.2002 | 13,000 | 13,000 | -181.8 (-1.38%) | 2,006,873 |
| 14 Jun 2017 | USD | 13,000 | 13,181.7998 | 13,000 | 13,181.7998 | 13,181.7998 | +181.8 (+1.40%) | 2,387,088 |
| 13 Jun 2017 | USD | 12,636.4004 | 13,045.5 | 12,545.5 | 13,000 | 13,000 | +318.2 (+2.51%) | 2,033,372 |
| 12 Jun 2017 | USD | 13,181.7998 | 13,181.7998 | 12,636.4004 | 12,681.7998 | 12,681.7998 | -545.5 (-4.12%) | 3,183,840 |
| 9 Jun 2017 | USD | 13,181.7998 | 13,454.5 | 13,181.7998 | 13,227.2998 | 13,227.2998 | +45.5 (+0.35%) | 939,576 |
| 8 Jun 2017 | USD | 13,636.4004 | 13,681.7998 | 13,090.9004 | 13,181.7998 | 13,181.7998 | -636.4 (-4.61%) | 4,218,819 |
| 7 Jun 2017 | USD | 13,818.2002 | 14,090.9004 | 13,818.2002 | 13,818.2002 | 13,818.2002 | +45.5 (+0.33%) | 1,626,328 |
| 6 Jun 2017 | USD | 13,909.0996 | 13,909.0996 | 13,772.7002 | 13,772.7002 | 13,772.7002 | -136.399 (-0.98%) | 1,672,440 |
| 5 Jun 2017 | USD | 14,045.5 | 14,090.9004 | 13,909.0996 | 13,909.0996 | 13,909.0996 | -90.9 (-0.65%) | 1,221,803 |
| 2 Jun 2017 | USD | 14,045.5 | 14,181.7998 | 13,818.2002 | 14,000 | 14,000 | -45.5 (-0.32%) | 2,175,547 |
| 1 Jun 2017 | USD | 14,181.7998 | 14,363.5996 | 13,954.5 | 14,045.5 | 14,045.5 | -136.3 (-0.96%) | 2,044,592 |
| 31 May 2017 | USD | 14,409.0996 | 14,454.5 | 14,181.7998 | 14,181.7998 | 14,181.7998 | -272.7 (-1.89%) | 2,235,123 |
| 30 May 2017 | USD | 14,772.7002 | 14,772.7002 | 14,454.5 | 14,454.5 | 14,454.5 | -409.1 (-2.75%) | 2,020,700 |
| 29 May 2017 | USD | 14,863.5996 | 14,863.5996 | 14,863.5996 | 14,863.5996 | 14,863.5996 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 14,818.2002 | 14,954.5 | 14,727.2998 | 14,863.5996 | 14,863.5996 | -363.7 (-2.39%) | 2,268,662 |
| 25 May 2017 | USD | 14,863.5996 | 15,363.5996 | 14,818.2002 | 15,227.2998 | 15,227.2998 | +636.399 (+4.36%) | 4,486,680 |
| 24 May 2017 | USD | 14,545.5 | 14,681.7998 | 14,454.5 | 14,590.9004 | 14,590.9004 | +136.4 (+0.94%) | 1,443,629 |
| 23 May 2017 | USD | 14,818.2002 | 14,818.2002 | 14,454.5 | 14,454.5 | 14,454.5 | -272.8 (-1.85%) | 1,651,023 |
| 22 May 2017 | USD | 14,818.2002 | 14,909.0996 | 14,636.4004 | 14,727.2998 | 14,727.2998 | +363.7 (+2.53%) | 1,963,236 |
