Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2017 | USD | 6,640 | 6,760 | 6,620 | 6,740 | 6,740 | +50 (+0.75%) | 143,100 |
5 Sep 2017 | USD | 6,880 | 6,880 | 6,690 | 6,690 | 6,690 | -180 (-2.62%) | 111,800 |
4 Sep 2017 | USD | 6,910 | 6,920 | 6,810 | 6,870 | 6,870 | -40 (-0.58%) | 128,500 |
1 Sep 2017 | USD | 6,940 | 6,950 | 6,880 | 6,910 | 6,910 | +20 (+0.29%) | 140,800 |
31 Aug 2017 | USD | 6,860 | 6,930 | 6,860 | 6,890 | 6,890 | +40 (+0.58%) | 163,300 |
30 Aug 2017 | USD | 6,860 | 6,910 | 6,830 | 6,850 | 6,850 | +30 (+0.44%) | 142,600 |
29 Aug 2017 | USD | 6,750 | 6,850 | 6,740 | 6,820 | 6,820 | +20 (+0.29%) | 109,900 |
28 Aug 2017 | USD | 6,780 | 6,850 | 6,770 | 6,800 | 6,800 | +30 (+0.44%) | 146,300 |
25 Aug 2017 | USD | 6,800 | 6,800 | 6,700 | 6,770 | 6,770 | -20 (-0.29%) | 120,300 |
24 Aug 2017 | USD | 6,820 | 6,880 | 6,790 | 6,790 | 6,790 | -70 (-1.02%) | 125,100 |
23 Aug 2017 | USD | 6,940 | 6,950 | 6,840 | 6,860 | 6,860 | -30 (-0.44%) | 170,500 |
22 Aug 2017 | USD | 6,880 | 6,970 | 6,870 | 6,890 | 6,890 | -20 (-0.29%) | 114,600 |
21 Aug 2017 | USD | 6,840 | 6,930 | 6,840 | 6,910 | 6,910 | +120 (+1.77%) | 172,100 |
18 Aug 2017 | USD | 6,810 | 6,840 | 6,780 | 6,790 | 6,790 | -120 (-1.74%) | 138,300 |
17 Aug 2017 | USD | 6,910 | 6,970 | 6,900 | 6,910 | 6,910 | -10 (-0.14%) | 122,400 |
16 Aug 2017 | USD | 6,930 | 6,970 | 6,890 | 6,920 | 6,920 | +70 (+1.02%) | 152,000 |
15 Aug 2017 | USD | 6,810 | 6,890 | 6,790 | 6,850 | 6,850 | +70 (+1.03%) | 257,400 |
14 Aug 2017 | USD | 6,850 | 6,900 | 6,770 | 6,780 | 6,780 | -110 (-1.60%) | 276,300 |
11 Aug 2017 | USD | 6,890 | 6,890 | 6,890 | 6,890 | 6,890 | 0.0 (0.0%) | 0 |
10 Aug 2017 | USD | 6,880 | 6,940 | 6,850 | 6,890 | 6,890 | +10 (+0.15%) | 157,600 |
9 Aug 2017 | USD | 6,900 | 6,920 | 6,800 | 6,880 | 6,880 | -50 (-0.72%) | 250,900 |
8 Aug 2017 | USD | 6,910 | 6,960 | 6,850 | 6,930 | 6,930 | -40 (-0.57%) | 237,800 |
7 Aug 2017 | USD | 7,020 | 7,040 | 6,960 | 6,970 | 6,970 | -50 (-0.71%) | 147,600 |
4 Aug 2017 | USD | 6,950 | 7,060 | 6,930 | 7,020 | 7,020 | +80 (+1.15%) | 129,900 |
3 Aug 2017 | USD | 6,870 | 7,000 | 6,870 | 6,940 | 6,940 | +70 (+1.02%) | 136,100 |
2 Aug 2017 | USD | 6,910 | 6,930 | 6,850 | 6,870 | 6,870 | -30 (-0.43%) | 180,200 |
1 Aug 2017 | USD | 6,890 | 6,940 | 6,860 | 6,900 | 6,900 | +10 (+0.15%) | 166,100 |
31 Jul 2017 | USD | 7,040 | 7,050 | 6,890 | 6,890 | 6,890 | +50 (+0.73%) | 399,100 |
28 Jul 2017 | USD | 6,790 | 6,850 | 6,720 | 6,840 | 6,840 | +120 (+1.79%) | 239,400 |
27 Jul 2017 | USD | 6,700 | 6,800 | 6,700 | 6,720 | 6,720 | +20 (+0.30%) | 462,500 |