| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2017 | USD | 5,146.69 | 5,390.19 | 4,818.35 | 4,872.02 | 4,872.02 | -274.67 (-5.34%) | 7,052,144 |
| 23 Oct 2017 | USD | 5,103.79 | 5,163.78 | 5,078.9 | 5,146.69 | 5,146.69 | +42.9 (+0.84%) | 1,465,222 |
| 22 Oct 2017 | USD | 5,137.97 | 5,176.22 | 5,096.74 | 5,103.79 | 5,103.79 | -34.18 (-0.67%) | 848,326 |
| 20 Oct 2017 | USD | 5,137.97 | 5,137.97 | 5,137.97 | 5,137.97 | 5,137.97 | 0.0 (0.0%) | 0 |
| 19 Oct 2017 | USD | 5,044.37 | 5,180.87 | 5,040.47 | 5,137.97 | 5,137.97 | +93.6 (+1.86%) | 1,553,995 |
| 18 Oct 2017 | USD | 5,086.34 | 5,090.24 | 5,039.54 | 5,044.37 | 5,044.37 | -41.97 (-0.83%) | 319,165 |
| 17 Oct 2017 | USD | 4,984.02 | 5,111.23 | 4,961.36 | 5,086.34 | 5,086.34 | +102.32 (+2.05%) | 771,037 |
| 16 Oct 2017 | USD | 4,901.76 | 4,984.02 | 4,901.76 | 4,984.02 | 4,984.02 | +82.26 (+1.68%) | 844,366 |
| 15 Oct 2017 | USD | 4,996.28 | 4,996.28 | 4,901.76 | 4,901.76 | 4,901.76 | -98.42 (-1.97%) | 967,110 |
| 13 Oct 2017 | USD | 5,000.18 | 5,000.18 | 5,000.18 | 5,000.18 | 5,000.18 | 0.0 (0.0%) | 0 |
| 12 Oct 2017 | USD | 4,934.99 | 5,004.08 | 4,891.34 | 5,000.18 | 5,000.18 | +65.19 (+1.32%) | 1,786,279 |
| 11 Oct 2017 | USD | 5,094.71 | 5,129.81 | 4,878.72 | 4,934.99 | 4,934.99 | -159.72 (-3.14%) | 1,859,182 |
| 10 Oct 2017 | USD | 5,097.68 | 5,157.11 | 5,090.81 | 5,094.71 | 5,094.71 | -2.97 (-0.06%) | 1,000,437 |
| 9 Oct 2017 | USD | 5,187.95 | 5,200.21 | 5,097.68 | 5,097.68 | 5,097.68 | -90.27 (-1.74%) | 1,037,364 |
| 8 Oct 2017 | USD | 5,277.29 | 5,290.66 | 5,163.62 | 5,187.95 | 5,187.95 | -89.34 (-1.69%) | 1,133,509 |
| 6 Oct 2017 | USD | 5,277.29 | 5,277.29 | 5,277.29 | 5,277.29 | 5,277.29 | 0.0 (0.0%) | 0 |
| 5 Oct 2017 | USD | 5,268.2 | 5,313.16 | 5,249.06 | 5,277.29 | 5,277.29 | +9.09 (+0.17%) | 1,427,902 |
| 4 Oct 2017 | USD | 5,195.39 | 5,268.2 | 5,194.64 | 5,268.2 | 5,268.2 | +72.81 (+1.40%) | 2,270,685 |
| 3 Oct 2017 | USD | 5,097.5 | 5,195.39 | 5,081.9 | 5,195.39 | 5,195.39 | +55.37 (+1.08%) | 2,041,683 |
| 2 Oct 2017 | USD | 5,140.02 | 5,140.02 | 5,140.02 | 5,140.02 | 5,140.02 | +33.05 (+0.65%) | 0 |
| 1 Oct 2017 | USD | 5,140.02 | 5,142.64 | 5,084.68 | 5,106.97 | 5,106.97 | -33.05 (-0.64%) | 860,123 |
| 29 Sep 2017 | USD | 5,140.02 | 5,140.02 | 5,140.02 | 5,140.02 | 5,140.02 | 0.0 (0.0%) | 0 |
| 28 Sep 2017 | USD | 5,095.47 | 5,140.02 | 5,072.82 | 5,140.02 | 5,140.02 | +44.55 (+0.87%) | 1,064,876 |
| 27 Sep 2017 | USD | 5,107.91 | 5,154.7 | 5,095.47 | 5,095.47 | 5,095.47 | -12.44 (-0.24%) | 639,663 |
| 26 Sep 2017 | USD | 5,122.59 | 5,159.34 | 5,106.42 | 5,107.91 | 5,107.91 | -14.68 (-0.29%) | 1,317,760 |
| 25 Sep 2017 | USD | 5,095.87 | 5,159.17 | 5,077.29 | 5,122.59 | 5,122.59 | +26.72 (+0.52%) | 1,275,204 |
| 22 Sep 2017 | USD | 5,095.87 | 5,095.87 | 5,095.87 | 5,095.87 | 5,095.87 | 0.0 (0.0%) | 0 |
| 21 Sep 2017 | USD | 5,068 | 5,096.79 | 5,068 | 5,095.87 | 5,095.87 | +27.87 (+0.55%) | 444,853 |
| 20 Sep 2017 | USD | 5,121.67 | 5,123.16 | 5,060.2 | 5,068 | 5,068 | -53.67 (-1.05%) | 865,822 |
| 19 Sep 2017 | USD | 5,125.74 | 5,174.02 | 5,110.89 | 5,121.67 | 5,121.67 | -4.07 (-0.08%) | 1,020,745 |
