| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2017 | USD | 1,071 | 1,078 | 1,029 | 1,057 | 739,899.963 | -14.7 (-1.37%) | 702 |
| 5 Jun 2017 | USD | 1,050 | 1,078 | 1,008 | 1,071.7 | 750,189.9625 | +21.7 (+2.07%) | 1,170 |
| 2 Jun 2017 | USD | 1,099 | 1,106 | 1,022 | 1,050 | 734,999.9633 | +7 (+0.67%) | 1,749 |
| 1 Jun 2017 | USD | 1,029 | 1,085 | 1,008 | 1,043 | 730,099.9635 | +14 (+1.36%) | 1,035 |
| 31 May 2017 | USD | 1,029 | 1,071 | 987 | 1,029 | 720,299.964 | 0.0 (0.0%) | 944 |
| 30 May 2017 | USD | 1,064 | 1,120 | 1,008 | 1,029 | 720,299.964 | -14 (-1.34%) | 965 |
| 29 May 2017 | USD | 1,043 | 1,043 | 1,043 | 1,043 | 730,099.9635 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 987 | 1,099 | 980 | 1,043 | 730,099.9635 | +112 (+12.03%) | 4,757 |
| 25 May 2017 | USD | 945 | 980 | 917 | 931 | 651,699.9674 | -28 (-2.92%) | 462 |
| 24 May 2017 | USD | 938 | 973 | 917 | 959 | 671,299.9664 | +28 (+3.01%) | 401 |
| 23 May 2017 | USD | 973 | 973 | 903 | 931 | 651,699.9674 | -28 (-2.92%) | 509 |
| 22 May 2017 | USD | 945 | 980 | 938 | 959 | 671,299.9664 | +21 (+2.24%) | 164 |
| 19 May 2017 | USD | 945 | 981.4 | 931 | 938 | 656,599.9672 | -21 (-2.19%) | 389 |
| 18 May 2017 | USD | 903 | 987 | 892.5 | 959 | 671,299.9664 | +49 (+5.38%) | 1,670 |
| 17 May 2017 | USD | 945 | 952 | 896 | 910 | 636,999.9682 | -42 (-4.41%) | 847 |
| 16 May 2017 | USD | 959 | 987 | 945 | 952 | 666,399.9667 | -21 (-2.16%) | 354 |
| 15 May 2017 | USD | 980 | 987 | 952 | 973 | 681,099.9659 | -14 (-1.42%) | 388 |
| 12 May 2017 | USD | 959 | 1,008 | 945 | 987 | 690,899.9655 | +28 (+2.92%) | 878 |
| 11 May 2017 | USD | 903 | 980 | 889 | 959 | 671,299.9664 | +49 (+5.38%) | 1,282 |
| 10 May 2017 | USD | 945 | 980 | 875 | 910 | 636,999.9682 | -105 (-10.34%) | 2,444 |
| 9 May 2017 | USD | 1,036 | 1,057 | 966 | 1,015 | 710,499.9645 | -26.6 (-2.55%) | 1,339 |
| 8 May 2017 | USD | 1,071 | 1,092 | 1,015 | 1,041.6 | 729,119.9635 | -36.4 (-3.38%) | 787 |
| 5 May 2017 | USD | 1,092 | 1,113 | 1,050 | 1,078 | 754,599.9623 | -21 (-1.91%) | 482 |
| 4 May 2017 | USD | 1,085 | 1,099 | 1,022 | 1,099 | 769,299.9615 | +7 (+0.64%) | 866 |
| 3 May 2017 | USD | 1,155 | 1,155 | 1,085 | 1,092 | 764,399.9618 | -56 (-4.88%) | 584 |
| 2 May 2017 | USD | 1,197 | 1,201.2 | 1,085 | 1,148 | 803,599.9598 | -28 (-2.38%) | 888 |
| 1 May 2017 | USD | 1,155 | 1,239 | 1,120 | 1,176 | 823,199.9588 | +28 (+2.44%) | 1,700 |
| 28 Apr 2017 | USD | 1,057 | 1,170.4 | 1,057 | 1,148 | 803,599.9598 | +70 (+6.49%) | 1,022 |
| 27 Apr 2017 | USD | 1,085 | 1,099 | 1,051.4 | 1,078 | 754,599.9623 | -28 (-2.53%) | 641 |
| 26 Apr 2017 | USD | 1,148 | 1,160.6 | 1,099 | 1,106 | 774,199.9613 | -56 (-4.82%) | 800 |
