Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2018 | USD | 7,869 | 7,906 | 7,678 | 7,695 | 7,695 | -180 (-2.29%) | 551,400 |
19 Dec 2018 | USD | 7,938 | 7,958 | 7,837 | 7,875 | 7,875 | +5 (+0.06%) | 470,800 |
18 Dec 2018 | USD | 7,960 | 7,997 | 7,870 | 7,870 | 7,870 | -115 (-1.44%) | 686,400 |
17 Dec 2018 | USD | 7,848 | 7,996 | 7,847 | 7,985 | 7,985 | +203 (+2.61%) | 685,200 |
14 Dec 2018 | USD | 7,720 | 7,835 | 7,711 | 7,782 | 7,782 | +8 (+0.10%) | 784,400 |
13 Dec 2018 | USD | 7,807 | 7,839 | 7,761 | 7,774 | 7,774 | -1 (-0.01%) | 470,900 |
12 Dec 2018 | USD | 7,758 | 7,797 | 7,688 | 7,775 | 7,775 | +44 (+0.57%) | 836,800 |
11 Dec 2018 | USD | 7,715 | 7,747 | 7,656 | 7,731 | 7,731 | +14 (+0.18%) | 653,600 |
10 Dec 2018 | USD | 7,722 | 7,770 | 7,658 | 7,717 | 7,717 | -88 (-1.13%) | 580,600 |
7 Dec 2018 | USD | 7,733 | 7,807 | 7,671 | 7,805 | 7,805 | +130 (+1.69%) | 579,600 |
6 Dec 2018 | USD | 7,740 | 7,796 | 7,640 | 7,675 | 7,675 | -123 (-1.58%) | 644,600 |
5 Dec 2018 | USD | 7,737 | 7,833 | 7,703 | 7,798 | 7,798 | -9 (-0.12%) | 499,500 |
4 Dec 2018 | USD | 7,924 | 7,961 | 7,802 | 7,807 | 7,807 | -162 (-2.03%) | 574,100 |
3 Dec 2018 | USD | 7,967 | 8,020 | 7,930 | 7,969 | 7,969 | +60 (+0.76%) | 532,600 |
30 Nov 2018 | USD | 7,868 | 7,949 | 7,820 | 7,909 | 7,909 | +38 (+0.48%) | 1,324,600 |
29 Nov 2018 | USD | 7,943 | 7,949 | 7,871 | 7,871 | 7,871 | +19 (+0.24%) | 539,600 |
28 Nov 2018 | USD | 7,983 | 7,984 | 7,812 | 7,852 | 7,852 | -161 (-2.01%) | 695,700 |
27 Nov 2018 | USD | 8,037 | 8,084 | 7,983 | 8,013 | 8,013 | -14 (-0.17%) | 486,400 |
26 Nov 2018 | USD | 8,070 | 8,143 | 7,991 | 8,027 | 8,027 | -11 (-0.14%) | 519,700 |
23 Nov 2018 | USD | 8,038 | 8,038 | 8,038 | 8,038 | 8,038 | 0.0 (0.0%) | 0 |
22 Nov 2018 | USD | 7,987 | 8,046 | 7,921 | 8,038 | 8,038 | +109 (+1.37%) | 440,800 |
21 Nov 2018 | USD | 7,950 | 8,010 | 7,884 | 7,929 | 7,929 | -127 (-1.58%) | 605,100 |
20 Nov 2018 | USD | 7,918 | 8,061 | 7,904 | 8,056 | 8,056 | +111 (+1.40%) | 579,500 |
19 Nov 2018 | USD | 7,941 | 7,970 | 7,880 | 7,945 | 7,945 | -43 (-0.54%) | 433,200 |
16 Nov 2018 | USD | 7,889 | 7,995 | 7,879 | 7,988 | 7,988 | +99 (+1.25%) | 639,800 |
15 Nov 2018 | USD | 7,808 | 7,889 | 7,759 | 7,889 | 7,889 | +71 (+0.91%) | 526,200 |
14 Nov 2018 | USD | 7,776 | 7,857 | 7,760 | 7,818 | 7,818 | +46 (+0.59%) | 409,500 |
13 Nov 2018 | USD | 7,800 | 7,827 | 7,700 | 7,772 | 7,772 | -114 (-1.45%) | 519,500 |
12 Nov 2018 | USD | 7,758 | 7,887 | 7,758 | 7,886 | 7,886 | +75 (+0.96%) | 478,900 |
9 Nov 2018 | USD | 7,707 | 7,811 | 7,707 | 7,811 | 7,811 | +143 (+1.86%) | 644,400 |