| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | USD | 14,454.5 | 14,545.5 | 14,363.5996 | 14,363.5996 | 14,363.5996 | +45.399 (+0.32%) | 1,225,312 |
| 18 May 2017 | USD | 14,409.0996 | 14,545.5 | 14,272.7002 | 14,318.2002 | 14,318.2002 | -227.3 (-1.56%) | 1,629,166 |
| 17 May 2017 | USD | 14,545.5 | 14,636.4004 | 14,454.5 | 14,545.5 | 14,545.5 | -136.3 (-0.93%) | 1,011,131 |
| 16 May 2017 | USD | 14,727.2998 | 15,000 | 14,681.7998 | 14,681.7998 | 14,681.7998 | +136.3 (+0.94%) | 2,194,918 |
| 15 May 2017 | USD | 14,636.4004 | 14,636.4004 | 14,363.5996 | 14,545.5 | 14,545.5 | 0.0 (0.0%) | 1,492,667 |
| 12 May 2017 | USD | 14,636.4004 | 14,727.2998 | 14,409.0996 | 14,545.5 | 14,545.5 | 0.0 (0.0%) | 1,590,347 |
| 11 May 2017 | USD | 15,000 | 15,136.4004 | 14,181.7998 | 14,545.5 | 14,545.5 | -272.7 (-1.84%) | 3,273,699 |
| 10 May 2017 | USD | 14,727.2998 | 14,954.5 | 14,636.4004 | 14,818.2002 | 14,818.2002 | +136.4 (+0.93%) | 2,156,484 |
| 9 May 2017 | USD | 14,545.5 | 14,863.5996 | 14,363.5996 | 14,681.7998 | 14,681.7998 | -136.4 (-0.92%) | 2,107,259 |
| 8 May 2017 | USD | 15,454.5 | 15,681.7998 | 14,727.2998 | 14,818.2002 | 14,818.2002 | -136.3 (-0.91%) | 3,333,451 |
| 5 May 2017 | USD | 13,954.5 | 14,954.5 | 13,636.4004 | 14,954.5 | 14,954.5 | +954.5 (+6.82%) | 3,379,926 |
| 4 May 2017 | USD | 14,454.5 | 14,818.2002 | 13,954.5 | 14,000 | 14,000 | -1,000 (-6.67%) | 9,171,030 |
| 3 May 2017 | USD | 15,818.2002 | 15,909.0996 | 15,000 | 15,000 | 15,000 | -1,863.6 (-11.05%) | 6,762,008 |
| 2 May 2017 | USD | 16,863.5996 | 16,863.5996 | 16,863.5996 | 16,863.5996 | 16,863.5996 | 0.0 (0.0%) | 0 |
| 1 May 2017 | USD | 16,863.5996 | 16,863.5996 | 16,863.5996 | 16,863.5996 | 16,863.5996 | 0.0 (0.0%) | 0 |
| 28 Apr 2017 | USD | 16,863.5996 | 16,863.5996 | 16,863.5996 | 16,863.5996 | 16,863.5996 | 0.0 (0.0%) | 0 |
| 27 Apr 2017 | USD | 17,090.9004 | 17,363.5996 | 16,863.5996 | 16,863.5996 | 16,863.5996 | -45.5 (-0.27%) | 2,289,232 |
| 26 Apr 2017 | USD | 16,818.1992 | 17,090.9004 | 16,681.8008 | 16,909.0996 | 16,909.0996 | +90.9 (+0.54%) | 1,192,543 |
| 25 Apr 2017 | USD | 16,818.1992 | 17,045.5 | 16,727.3008 | 16,818.1992 | 16,818.1992 | -272.701 (-1.60%) | 681,670 |
| 24 Apr 2017 | USD | 16,818.1992 | 17,136.4004 | 16,545.5 | 17,090.9004 | 17,090.9004 | +181.801 (+1.08%) | 2,694,076 |
| 21 Apr 2017 | USD | 16,863.5996 | 17,181.8008 | 16,772.6992 | 16,909.0996 | 16,909.0996 | 0.0 (0.0%) | 1,132,780 |
| 20 Apr 2017 | USD | 17,090.9004 | 17,090.9004 | 16,818.1992 | 16,909.0996 | 16,909.0996 | -318.201 (-1.85%) | 1,618,485 |
| 19 Apr 2017 | USD | 17,500 | 17,500 | 17,090.9004 | 17,227.3008 | 17,227.3008 | -272.699 (-1.56%) | 1,215,962 |
| 18 Apr 2017 | USD | 17,454.5 | 17,636.4004 | 17,181.8008 | 17,500 | 17,500 | +45.5 (+0.26%) | 1,375,429 |
| 17 Apr 2017 | USD | 17,863.5996 | 18,000 | 17,454.5 | 17,454.5 | 17,454.5 | -727.301 (-4.00%) | 1,629,298 |
| 14 Apr 2017 | USD | 18,181.8008 | 18,181.8008 | 18,181.8008 | 18,181.8008 | 18,181.8008 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 18,272.6992 | 18,409.0996 | 18,136.4004 | 18,181.8008 | 18,181.8008 | -227.299 (-1.23%) | 1,431,210 |
| 12 Apr 2017 | USD | 18,363.5996 | 18,590.9004 | 18,136.4004 | 18,409.0996 | 18,409.0996 | +181.799 (+1.00%) | 3,017,047 |
| 11 Apr 2017 | USD | 18,318.1992 | 18,636.4004 | 18,136.4004 | 18,227.3008 | 18,227.3008 | +181.801 (+1.01%) | 2,316,325 |
| 10 Apr 2017 | USD | 18,181.8008 | 18,227.3008 | 17,954.5 | 18,045.5 | 18,045.5 | -181.801 (-1.00%) | 2,010,536 |
