Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2017 | USD | 6,980 | 7,010 | 6,680 | 6,700 | 6,700 | -350 (-4.96%) | 793,900 |
25 Jul 2017 | USD | 7,140 | 7,160 | 6,990 | 7,050 | 7,050 | -130 (-1.81%) | 276,700 |
24 Jul 2017 | USD | 7,120 | 7,190 | 7,090 | 7,180 | 7,180 | +50 (+0.70%) | 189,100 |
21 Jul 2017 | USD | 7,080 | 7,150 | 7,010 | 7,130 | 7,130 | -10 (-0.14%) | 160,900 |
20 Jul 2017 | USD | 7,070 | 7,150 | 7,030 | 7,140 | 7,140 | +80 (+1.13%) | 142,500 |
19 Jul 2017 | USD | 6,930 | 7,070 | 6,930 | 7,060 | 7,060 | +100 (+1.44%) | 132,300 |
18 Jul 2017 | USD | 6,940 | 6,980 | 6,910 | 6,960 | 6,960 | -10 (-0.14%) | 103,600 |
17 Jul 2017 | USD | 6,970 | 6,970 | 6,970 | 6,970 | 6,970 | 0.0 (0.0%) | 0 |
14 Jul 2017 | USD | 6,990 | 7,000 | 6,930 | 6,970 | 6,970 | -20 (-0.29%) | 139,100 |
13 Jul 2017 | USD | 6,920 | 7,000 | 6,910 | 6,990 | 6,990 | +80 (+1.16%) | 73,800 |
12 Jul 2017 | USD | 6,920 | 6,970 | 6,860 | 6,910 | 6,910 | -60 (-0.86%) | 137,900 |
11 Jul 2017 | USD | 6,850 | 6,980 | 6,840 | 6,970 | 6,970 | +110 (+1.60%) | 129,000 |
10 Jul 2017 | USD | 6,830 | 6,920 | 6,810 | 6,860 | 6,860 | +70 (+1.03%) | 160,900 |
7 Jul 2017 | USD | 6,760 | 6,830 | 6,740 | 6,790 | 6,790 | -10 (-0.15%) | 160,500 |
6 Jul 2017 | USD | 6,760 | 6,840 | 6,750 | 6,800 | 6,800 | +40 (+0.59%) | 150,500 |
5 Jul 2017 | USD | 6,690 | 6,760 | 6,640 | 6,760 | 6,760 | 0.0 (0.0%) | 275,100 |
4 Jul 2017 | USD | 7,000 | 7,000 | 6,740 | 6,760 | 6,760 | -200 (-2.87%) | 302,100 |
3 Jul 2017 | USD | 6,980 | 6,990 | 6,890 | 6,960 | 6,960 | +60 (+0.87%) | 212,200 |
30 Jun 2017 | USD | 6,910 | 6,960 | 6,870 | 6,900 | 6,900 | -120 (-1.71%) | 283,300 |
29 Jun 2017 | USD | 7,150 | 7,180 | 6,990 | 7,020 | 7,020 | +130 (+1.89%) | 325,100 |
28 Jun 2017 | USD | 6,930 | 6,940 | 6,870 | 6,890 | 6,890 | -60 (-0.86%) | 200,100 |
27 Jun 2017 | USD | 7,090 | 7,110 | 6,940 | 6,950 | 6,950 | -40 (-0.57%) | 158,500 |
26 Jun 2017 | USD | 6,940 | 7,000 | 6,880 | 6,990 | 6,990 | +100 (+1.45%) | 196,400 |
23 Jun 2017 | USD | 6,970 | 6,970 | 6,870 | 6,890 | 6,890 | -30 (-0.43%) | 124,800 |
22 Jun 2017 | USD | 6,820 | 6,960 | 6,800 | 6,920 | 6,920 | +150 (+2.22%) | 281,500 |
21 Jun 2017 | USD | 6,810 | 6,810 | 6,710 | 6,770 | 6,770 | +70 (+1.04%) | 241,400 |
20 Jun 2017 | USD | 6,600 | 6,760 | 6,590 | 6,700 | 6,700 | +150 (+2.29%) | 294,400 |
19 Jun 2017 | USD | 6,460 | 6,600 | 6,460 | 6,550 | 6,550 | +100 (+1.55%) | 167,800 |
16 Jun 2017 | USD | 6,430 | 6,490 | 6,350 | 6,450 | 6,450 | +110 (+1.74%) | 390,600 |
15 Jun 2017 | USD | 6,310 | 6,360 | 6,260 | 6,340 | 6,340 | +70 (+1.12%) | 170,300 |