Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2019 | USD | 7,917 | 7,997 | 7,906 | 7,988 | 7,988 | +49 (+0.62%) | 447,400 |
31 Jan 2019 | USD | 7,999 | 8,024 | 7,914 | 7,939 | 7,939 | +62 (+0.79%) | 565,000 |
30 Jan 2019 | USD | 7,881 | 7,924 | 7,838 | 7,877 | 7,877 | -13 (-0.16%) | 549,900 |
29 Jan 2019 | USD | 7,780 | 7,901 | 7,770 | 7,890 | 7,890 | +101 (+1.30%) | 442,800 |
28 Jan 2019 | USD | 7,823 | 7,832 | 7,781 | 7,789 | 7,789 | -61 (-0.78%) | 367,200 |
25 Jan 2019 | USD | 7,860 | 7,908 | 7,821 | 7,850 | 7,850 | -19 (-0.24%) | 467,800 |
24 Jan 2019 | USD | 7,901 | 7,908 | 7,810 | 7,869 | 7,869 | -80 (-1.01%) | 398,800 |
23 Jan 2019 | USD | 7,997 | 8,036 | 7,946 | 7,949 | 7,949 | -58 (-0.72%) | 512,000 |
22 Jan 2019 | USD | 7,982 | 8,035 | 7,957 | 8,007 | 8,007 | +38 (+0.48%) | 429,000 |
21 Jan 2019 | USD | 8,010 | 8,016 | 7,958 | 7,969 | 7,969 | -57 (-0.71%) | 483,200 |
18 Jan 2019 | USD | 8,010 | 8,087 | 8,000 | 8,026 | 8,026 | -8 (-0.10%) | 522,200 |
17 Jan 2019 | USD | 8,027 | 8,065 | 7,963 | 8,034 | 8,034 | +24 (+0.30%) | 385,100 |
16 Jan 2019 | USD | 8,000 | 8,036 | 7,971 | 8,010 | 8,010 | -14 (-0.17%) | 574,000 |
15 Jan 2019 | USD | 7,920 | 8,078 | 7,884 | 8,024 | 8,024 | +14 (+0.17%) | 655,300 |
14 Jan 2019 | USD | 8,010 | 8,010 | 8,010 | 8,010 | 8,010 | 0.0 (0.0%) | 0 |
11 Jan 2019 | USD | 8,060 | 8,070 | 7,990 | 8,010 | 8,010 | -50 (-0.62%) | 824,000 |
10 Jan 2019 | USD | 7,946 | 8,060 | 7,921 | 8,060 | 8,060 | +148 (+1.87%) | 711,100 |
9 Jan 2019 | USD | 7,961 | 7,981 | 7,883 | 7,912 | 7,912 | +22 (+0.28%) | 610,900 |
8 Jan 2019 | USD | 7,998 | 8,040 | 7,871 | 7,890 | 7,890 | -135 (-1.68%) | 783,500 |
7 Jan 2019 | USD | 7,974 | 8,049 | 7,891 | 8,025 | 8,025 | +123 (+1.56%) | 857,700 |
4 Jan 2019 | USD | 7,803 | 7,939 | 7,758 | 7,902 | 7,902 | +141 (+1.82%) | 1,075,900 |
3 Jan 2019 | USD | 7,761 | 7,761 | 7,761 | 7,761 | 7,761 | 0.0 (0.0%) | 0 |
2 Jan 2019 | USD | 7,761 | 7,761 | 7,761 | 7,761 | 7,761 | 0.0 (0.0%) | 0 |
1 Jan 2019 | USD | 7,761 | 7,761 | 7,761 | 7,761 | 7,761 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 7,761 | 7,761 | 7,761 | 7,761 | 7,761 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 7,771 | 7,815 | 7,686 | 7,761 | 7,761 | +1 (+0.01%) | 421,400 |
27 Dec 2018 | USD | 7,595 | 7,792 | 7,553 | 7,760 | 7,760 | +380 (+5.15%) | 739,600 |
26 Dec 2018 | USD | 7,306 | 7,492 | 7,269 | 7,380 | 7,380 | +78 (+1.07%) | 564,400 |
25 Dec 2018 | USD | 7,485 | 7,494 | 7,213 | 7,302 | 7,302 | -207 (-2.76%) | 675,000 |
21 Dec 2018 | USD | 7,717 | 7,753 | 7,475 | 7,509 | 7,509 | -186 (-2.42%) | 834,700 |