| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2017 | USD | 18,181.8008 | 18,318.1992 | 17,954.5 | 18,227.3008 | 18,227.3008 | +363.701 (+2.04%) | 2,985,587 |
| 6 Apr 2017 | USD | 17,863.5996 | 17,863.5996 | 17,863.5996 | 17,863.5996 | 17,863.5996 | 0.0 (0.0%) | 0 |
| 5 Apr 2017 | USD | 18,090.9004 | 18,227.3008 | 17,818.1992 | 17,863.5996 | 17,863.5996 | -45.5 (-0.25%) | 1,867,888 |
| 4 Apr 2017 | USD | 17,909.0996 | 18,227.3008 | 17,500 | 17,909.0996 | 17,909.0996 | 0.0 (0.0%) | 2,502,588 |
| 3 Apr 2017 | USD | 18,363.5996 | 18,409.0996 | 17,863.5996 | 17,909.0996 | 17,909.0996 | -318.201 (-1.75%) | 3,731,123 |
| 31 Mar 2017 | USD | 18,636.4004 | 18,681.8008 | 18,181.8008 | 18,227.3008 | 18,227.3008 | -318.199 (-1.72%) | 3,868,799 |
| 30 Mar 2017 | USD | 18,818.1992 | 18,818.1992 | 18,545.5 | 18,545.5 | 18,545.5 | +45.5 (+0.25%) | 1,432,893 |
| 29 Mar 2017 | USD | 18,681.8008 | 18,818.1992 | 18,454.5 | 18,500 | 18,500 | +45.5 (+0.25%) | 1,697,322 |
| 28 Mar 2017 | USD | 18,363.5996 | 18,454.5 | 18,136.4004 | 18,454.5 | 18,454.5 | +136.301 (+0.74%) | 3,042,908 |
| 27 Mar 2017 | USD | 18,636.4004 | 18,636.4004 | 18,318.1992 | 18,318.1992 | 18,318.1992 | -318.201 (-1.71%) | 1,958,583 |
| 24 Mar 2017 | USD | 18,636.4004 | 18,772.6992 | 18,272.6992 | 18,636.4004 | 18,636.4004 | +90.9 (+0.49%) | 3,053,149 |
| 23 Mar 2017 | USD | 18,454.5 | 18,727.3008 | 18,454.5 | 18,545.5 | 18,545.5 | +91 (+0.49%) | 1,189,199 |
| 22 Mar 2017 | USD | 18,772.6992 | 18,818.1992 | 18,454.5 | 18,454.5 | 18,454.5 | -318.199 (-1.70%) | 2,871,539 |
| 21 Mar 2017 | USD | 19,000 | 19,000 | 18,772.6992 | 18,772.6992 | 18,772.6992 | -136.4 (-0.72%) | 1,530,353 |
| 20 Mar 2017 | USD | 18,818.1992 | 19,136.4004 | 18,818.1992 | 18,909.0996 | 18,909.0996 | 0.0 (0.0%) | 1,353,572 |
| 17 Mar 2017 | USD | 19,000 | 19,227.3008 | 18,909.0996 | 18,909.0996 | 18,909.0996 | -227.301 (-1.19%) | 2,698,905 |
| 16 Mar 2017 | USD | 19,045.5 | 19,181.8008 | 18,909.0996 | 19,136.4004 | 19,136.4004 | +363.701 (+1.94%) | 1,128,226 |
| 15 Mar 2017 | USD | 19,090.9004 | 19,090.9004 | 18,681.8008 | 18,772.6992 | 18,772.6992 | -227.301 (-1.20%) | 1,750,914 |
| 14 Mar 2017 | USD | 18,818.1992 | 19,227.3008 | 18,818.1992 | 19,000 | 19,000 | +90.9 (+0.48%) | 1,164,592 |
| 13 Mar 2017 | USD | 18,909.0996 | 19,000 | 18,863.5996 | 18,909.0996 | 18,909.0996 | -318.201 (-1.65%) | 1,487,244 |
| 10 Mar 2017 | USD | 19,090.9004 | 19,227.3008 | 18,954.5 | 19,227.3008 | 19,227.3008 | 0.0 (0.0%) | 1,922,701 |
| 9 Mar 2017 | USD | 19,318.1992 | 19,454.5 | 19,090.9004 | 19,227.3008 | 19,227.3008 | -454.5 (-2.31%) | 2,646,006 |
| 8 Mar 2017 | USD | 19,636.4004 | 19,863.5996 | 19,500 | 19,681.8008 | 19,681.8008 | -90.898 (-0.46%) | 1,102,574 |
| 7 Mar 2017 | USD | 19,363.5996 | 19,772.6992 | 19,272.6992 | 19,772.6992 | 19,772.6992 | +409.1 (+2.11%) | 1,514,678 |
| 6 Mar 2017 | USD | 19,636.4004 | 19,818.1992 | 19,363.5996 | 19,363.5996 | 19,363.5996 | -181.9 (-0.93%) | 2,087,250 |
| 3 Mar 2017 | USD | 19,954.5 | 19,954.5 | 19,363.5996 | 19,545.5 | 19,545.5 | -454.5 (-2.27%) | 3,396,734 |
| 2 Mar 2017 | USD | 20,181.8008 | 20,363.5996 | 20,000 | 20,000 | 20,000 | -181.801 (-0.90%) | 1,972,036 |
| 1 Mar 2017 | USD | 20,181.8008 | 20,500 | 20,045.5 | 20,181.8008 | 20,181.8008 | 0.0 (0.0%) | 2,199,153 |
| 28 Feb 2017 | USD | 20,590.9004 | 20,772.6992 | 20,181.8008 | 20,181.8008 | 20,181.8008 | -409.1 (-1.99%) | 1,436,116 |
| 27 Feb 2017 | USD | 20,727.3008 | 20,818.1992 | 20,409.0996 | 20,590.9004 | 20,590.9004 | -363.6 (-1.74%) | 2,993,034 |
