| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2017 | USD | 19,727.3008 | 19,909.0996 | 19,363.5996 | 19,363.5996 | 19,363.5996 | -272.801 (-1.39%) | 1,159,004 |
| 12 Jan 2017 | USD | 19,545.5 | 19,818.1992 | 19,545.5 | 19,636.4004 | 19,636.4004 | +272.801 (+1.41%) | 2,129,226 |
| 11 Jan 2017 | USD | 19,090.9004 | 19,363.5996 | 19,045.5 | 19,363.5996 | 19,363.5996 | +90.9 (+0.47%) | 1,252,141 |
| 10 Jan 2017 | USD | 19,363.5996 | 19,363.5996 | 19,181.8008 | 19,272.6992 | 19,272.6992 | -272.801 (-1.40%) | 820,644 |
| 9 Jan 2017 | USD | 19,454.5 | 19,636.4004 | 19,363.5996 | 19,545.5 | 19,545.5 | +181.9 (+0.94%) | 1,348,127 |
| 6 Jan 2017 | USD | 19,454.5 | 19,590.9004 | 19,227.3008 | 19,363.5996 | 19,363.5996 | -45.5 (-0.23%) | 1,237,643 |
| 5 Jan 2017 | USD | 19,454.5 | 19,636.4004 | 19,272.6992 | 19,409.0996 | 19,409.0996 | -45.4 (-0.23%) | 1,214,180 |
| 4 Jan 2017 | USD | 18,863.5996 | 19,909.0996 | 18,681.8008 | 19,454.5 | 19,454.5 | +545.4 (+2.88%) | 2,313,124 |
| 3 Jan 2017 | USD | 18,818.1992 | 19,000 | 18,727.3008 | 18,909.0996 | 18,909.0996 | +90.9 (+0.48%) | 1,531,563 |
| 2 Jan 2017 | USD | 18,818.1992 | 18,818.1992 | 18,818.1992 | 18,818.1992 | 18,818.1992 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 18,454.5 | 18,818.1992 | 18,181.8008 | 18,818.1992 | 18,818.1992 | +454.6 (+2.48%) | 947,496 |
| 29 Dec 2016 | USD | 18,409.0996 | 18,636.4004 | 18,090.9004 | 18,363.5996 | 18,363.5996 | +90.9 (+0.50%) | 997,095 |
| 28 Dec 2016 | USD | 18,772.6992 | 19,045.5 | 18,272.6992 | 18,272.6992 | 18,272.6992 | -454.602 (-2.43%) | 1,248,302 |
| 27 Dec 2016 | USD | 19,090.9004 | 19,272.6992 | 18,545.5 | 18,727.3008 | 18,727.3008 | -681.799 (-3.51%) | 1,726,670 |
| 26 Dec 2016 | USD | 19,409.0996 | 19,409.0996 | 19,409.0996 | 19,409.0996 | 19,409.0996 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 19,545.5 | 19,545.5 | 19,318.1992 | 19,409.0996 | 19,409.0996 | -90.9 (-0.47%) | 656,975 |
| 22 Dec 2016 | USD | 19,818.1992 | 19,818.1992 | 19,500 | 19,500 | 19,500 | -363.6 (-1.83%) | 850,432 |
| 21 Dec 2016 | USD | 19,772.6992 | 19,909.0996 | 19,636.4004 | 19,863.5996 | 19,863.5996 | +318.1 (+1.63%) | 1,010,064 |
| 20 Dec 2016 | USD | 19,636.4004 | 19,863.5996 | 19,454.5 | 19,545.5 | 19,545.5 | 0.0 (0.0%) | 1,672,000 |
| 19 Dec 2016 | USD | 20,000 | 20,000 | 19,545.5 | 19,545.5 | 19,545.5 | +45.5 (+0.23%) | 1,532,025 |
| 16 Dec 2016 | USD | 19,363.5996 | 19,727.3008 | 19,318.1992 | 19,500 | 19,500 | +136.4 (+0.70%) | 1,649,901 |
| 15 Dec 2016 | USD | 19,318.1992 | 19,636.4004 | 19,181.8008 | 19,363.5996 | 19,363.5996 | -227.301 (-1.16%) | 869,121 |
| 14 Dec 2016 | USD | 19,636.4004 | 19,636.4004 | 19,272.6992 | 19,590.9004 | 19,590.9004 | -45.5 (-0.23%) | 1,014,442 |
| 13 Dec 2016 | USD | 20,272.6992 | 20,272.6992 | 19,590.9004 | 19,636.4004 | 19,636.4004 | -545.4 (-2.70%) | 1,270,665 |
| 12 Dec 2016 | USD | 20,272.6992 | 20,636.4004 | 20,000 | 20,181.8008 | 20,181.8008 | +454.5 (+2.30%) | 1,486,584 |
| 9 Dec 2016 | USD | 20,000 | 20,136.4004 | 19,590.9004 | 19,727.3008 | 19,727.3008 | +90.9 (+0.46%) | 663,542 |
| 8 Dec 2016 | USD | 19,727.3008 | 19,727.3008 | 19,500 | 19,636.4004 | 19,636.4004 | 0.0 (0.0%) | 764,742 |
| 7 Dec 2016 | USD | 19,636.4004 | 19,954.5 | 19,636.4004 | 19,636.4004 | 19,636.4004 | -227.199 (-1.14%) | 1,135,728 |
| 6 Dec 2016 | USD | 20,454.5 | 20,636.4004 | 19,636.4004 | 19,863.5996 | 19,863.5996 | -409.1 (-2.02%) | 1,909,688 |
| 5 Dec 2016 | USD | 21,181.8008 | 21,272.6992 | 20,272.6992 | 20,272.6992 | 20,272.6992 | -818.201 (-3.88%) | 1,559,657 |
