| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2018 | USD | 4,578.92 | 4,590.62 | 4,547.73 | 4,585.98 | 4,585.98 | +7.06 (+0.15%) | 583,788 |
| 21 May 2018 | USD | 4,543.08 | 4,578.92 | 4,543.08 | 4,578.92 | 4,578.92 | +35.84 (+0.79%) | 605,019 |
| 20 May 2018 | USD | 4,536.03 | 4,570.38 | 4,520.43 | 4,543.08 | 4,543.08 | +7.05 (+0.16%) | 718,361 |
| 18 May 2018 | USD | 4,536.03 | 4,536.03 | 4,536.03 | 4,536.03 | 4,536.03 | 0.0 (0.0%) | 0 |
| 17 May 2018 | USD | 4,494.62 | 4,540.67 | 4,494.62 | 4,536.03 | 4,536.03 | +41.41 (+0.92%) | 744,996 |
| 16 May 2018 | USD | 4,546.63 | 4,562.4 | 4,471.97 | 4,494.62 | 4,494.62 | -52.01 (-1.14%) | 1,301,435 |
| 15 May 2018 | USD | 4,658.05 | 4,693.15 | 4,545.88 | 4,546.63 | 4,546.63 | -111.42 (-2.39%) | 1,724,120 |
| 14 May 2018 | USD | 4,666.21 | 4,710.81 | 4,642.81 | 4,658.05 | 4,658.05 | -8.16 (-0.17%) | 1,842,144 |
| 13 May 2018 | USD | 4,581.9 | 4,687.19 | 4,581.9 | 4,666.21 | 4,666.21 | +91.01 (+1.99%) | 1,524,431 |
| 11 May 2018 | USD | 4,575.2 | 4,575.2 | 4,575.2 | 4,575.2 | 4,575.2 | 0.0 (0.0%) | 0 |
| 10 May 2018 | USD | 4,493.31 | 4,579.1 | 4,459.7 | 4,575.2 | 4,575.2 | +81.89 (+1.82%) | 1,743,530 |
| 9 May 2018 | USD | 4,574.46 | 4,578.92 | 4,446.33 | 4,493.31 | 4,493.31 | -81.15 (-1.77%) | 1,773,114 |
| 8 May 2018 | USD | 4,691.45 | 4,691.45 | 4,526.17 | 4,574.46 | 4,574.46 | -116.99 (-2.49%) | 2,125,546 |
| 7 May 2018 | USD | 4,824.6 | 4,824.6 | 4,671.95 | 4,691.45 | 4,691.45 | -133.9 (-2.77%) | 3,005,960 |
| 6 May 2018 | USD | 4,851.16 | 4,911.89 | 4,779.3 | 4,825.35 | 4,825.35 | -25.81 (-0.53%) | 1,739,165 |
| 4 May 2018 | USD | 4,851.16 | 4,851.16 | 4,851.16 | 4,851.16 | 4,851.16 | 0.0 (0.0%) | 0 |
| 3 May 2018 | USD | 4,763.7 | 4,851.16 | 4,697.4 | 4,851.16 | 4,851.16 | +87.46 (+1.84%) | 1,629,145 |
| 2 May 2018 | USD | 4,845.59 | 4,866.58 | 4,744.2 | 4,763.7 | 4,763.7 | -81.89 (-1.69%) | 1,806,830 |
| 1 May 2018 | USD | 4,926.56 | 4,934.36 | 4,794.9 | 4,845.59 | 4,845.59 | -80.97 (-1.64%) | 1,961,699 |
| 30 Apr 2018 | USD | 4,969.46 | 5,020.16 | 4,909.48 | 4,926.56 | 4,926.56 | -42.9 (-0.86%) | 2,446,989 |
| 29 Apr 2018 | USD | 4,896.11 | 4,973.36 | 4,882.92 | 4,969.46 | 4,969.46 | +73.35 (+1.50%) | 2,330,379 |
| 27 Apr 2018 | USD | 4,896.11 | 4,896.11 | 4,896.11 | 4,896.11 | 4,896.11 | 0.0 (0.0%) | 0 |
| 26 Apr 2018 | USD | 4,850.98 | 4,896.11 | 4,847.83 | 4,896.11 | 4,896.11 | +45.13 (+0.93%) | 1,787,791 |
| 25 Apr 2018 | USD | 4,855.62 | 4,886.08 | 4,822.94 | 4,850.98 | 4,850.98 | -4.64 (-0.10%) | 2,246,992 |
| 24 Apr 2018 | USD | 4,797.87 | 4,874.38 | 4,797.87 | 4,855.62 | 4,855.62 | +58.49 (+1.22%) | 3,288,369 |
| 23 Apr 2018 | USD | 4,692.58 | 4,812.73 | 4,686.27 | 4,797.13 | 4,797.13 | +104.55 (+2.23%) | 4,502,821 |
| 22 Apr 2018 | USD | 4,641.89 | 4,708.18 | 4,630.19 | 4,692.58 | 4,692.58 | +50.69 (+1.09%) | 1,994,286 |
| 20 Apr 2018 | USD | 4,641.89 | 4,641.89 | 4,641.89 | 4,641.89 | 4,641.89 | 0.0 (0.0%) | 0 |
| 19 Apr 2018 | USD | 4,642.63 | 4,686.27 | 4,614.59 | 4,641.89 | 4,641.89 | -0.74 (-0.02%) | 3,475,641 |
| 18 Apr 2018 | USD | 4,568.54 | 4,642.63 | 4,567.79 | 4,642.63 | 4,642.63 | +74.09 (+1.62%) | 2,683,737 |
