Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2017 | USD | 7,090 | 7,190 | 7,090 | 7,160 | 7,160 | +40 (+0.56%) | 160,600 |
17 Oct 2017 | USD | 7,090 | 7,120 | 6,990 | 7,120 | 7,120 | +80 (+1.14%) | 207,700 |
16 Oct 2017 | USD | 7,020 | 7,100 | 6,980 | 7,040 | 7,040 | +120 (+1.73%) | 204,700 |
13 Oct 2017 | USD | 6,930 | 6,970 | 6,900 | 6,920 | 6,920 | -30 (-0.43%) | 261,700 |
12 Oct 2017 | USD | 6,940 | 6,970 | 6,910 | 6,950 | 6,950 | +50 (+0.72%) | 133,800 |
11 Oct 2017 | USD | 6,820 | 6,910 | 6,810 | 6,900 | 6,900 | +90 (+1.32%) | 150,300 |
10 Oct 2017 | USD | 6,740 | 6,830 | 6,730 | 6,810 | 6,810 | -30 (-0.44%) | 279,800 |
9 Oct 2017 | USD | 6,840 | 6,840 | 6,840 | 6,840 | 6,840 | 0.0 (0.0%) | 0 |
6 Oct 2017 | USD | 6,870 | 6,890 | 6,810 | 6,840 | 6,840 | -10 (-0.15%) | 173,800 |
5 Oct 2017 | USD | 6,870 | 6,880 | 6,830 | 6,850 | 6,850 | -40 (-0.58%) | 138,800 |
4 Oct 2017 | USD | 6,960 | 6,990 | 6,880 | 6,890 | 6,890 | -10 (-0.14%) | 139,100 |
3 Oct 2017 | USD | 6,940 | 6,940 | 6,860 | 6,900 | 6,900 | -80 (-1.15%) | 164,800 |
2 Oct 2017 | USD | 7,090 | 7,100 | 6,960 | 6,980 | 6,980 | -100 (-1.41%) | 83,400 |
29 Sep 2017 | USD | 7,090 | 7,120 | 7,060 | 7,080 | 7,080 | +30 (+0.43%) | 185,500 |
28 Sep 2017 | USD | 6,930 | 7,070 | 6,870 | 7,050 | 7,050 | +130 (+1.88%) | 121,100 |
27 Sep 2017 | USD | 6,990 | 7,000 | 6,850 | 6,920 | 6,920 | -80 (-1.14%) | 111,300 |
26 Sep 2017 | USD | 6,950 | 7,000 | 6,930 | 7,000 | 7,000 | +90 (+1.30%) | 178,000 |
25 Sep 2017 | USD | 6,860 | 6,950 | 6,820 | 6,910 | 6,910 | +130 (+1.92%) | 122,900 |
22 Sep 2017 | USD | 6,830 | 6,880 | 6,770 | 6,780 | 6,780 | -20 (-0.29%) | 139,900 |
21 Sep 2017 | USD | 6,900 | 6,900 | 6,780 | 6,800 | 6,800 | -40 (-0.58%) | 155,900 |
20 Sep 2017 | USD | 6,920 | 6,930 | 6,800 | 6,840 | 6,840 | -100 (-1.44%) | 154,900 |
19 Sep 2017 | USD | 6,940 | 6,950 | 6,890 | 6,940 | 6,940 | +80 (+1.17%) | 120,900 |
18 Sep 2017 | USD | 6,860 | 6,860 | 6,860 | 6,860 | 6,860 | 0.0 (0.0%) | 0 |
15 Sep 2017 | USD | 6,950 | 6,960 | 6,840 | 6,860 | 6,860 | -70 (-1.01%) | 234,000 |
14 Sep 2017 | USD | 6,920 | 6,980 | 6,900 | 6,930 | 6,930 | -30 (-0.43%) | 129,100 |
13 Sep 2017 | USD | 6,950 | 6,990 | 6,920 | 6,960 | 6,960 | +50 (+0.72%) | 114,700 |
12 Sep 2017 | USD | 6,890 | 6,950 | 6,850 | 6,910 | 6,910 | +90 (+1.32%) | 136,300 |
11 Sep 2017 | USD | 6,800 | 6,850 | 6,780 | 6,820 | 6,820 | +40 (+0.59%) | 78,200 |
8 Sep 2017 | USD | 6,790 | 6,820 | 6,750 | 6,780 | 6,780 | +30 (+0.44%) | 249,900 |
7 Sep 2017 | USD | 6,720 | 6,830 | 6,700 | 6,750 | 6,750 | +10 (+0.15%) | 148,100 |