Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2018 | USD | 7,633 | 7,689 | 7,590 | 7,668 | 7,668 | +130 (+1.72%) | 450,500 |
7 Nov 2018 | USD | 7,583 | 7,662 | 7,503 | 7,538 | 7,538 | -19 (-0.25%) | 535,600 |
6 Nov 2018 | USD | 7,440 | 7,582 | 7,439 | 7,557 | 7,557 | +133 (+1.79%) | 447,000 |
5 Nov 2018 | USD | 7,398 | 7,468 | 7,371 | 7,424 | 7,424 | -31 (-0.42%) | 460,200 |
2 Nov 2018 | USD | 7,526 | 7,542 | 7,383 | 7,455 | 7,455 | -77 (-1.02%) | 645,000 |
1 Nov 2018 | USD | 7,591 | 7,667 | 7,525 | 7,532 | 7,532 | -45 (-0.59%) | 524,500 |
31 Oct 2018 | USD | 7,500 | 7,593 | 7,449 | 7,577 | 7,577 | -23 (-0.30%) | 1,013,800 |
30 Oct 2018 | USD | 7,560 | 7,790 | 7,515 | 7,600 | 7,600 | +146 (+1.96%) | 1,280,800 |
29 Oct 2018 | USD | 7,319 | 7,467 | 7,301 | 7,454 | 7,454 | +145 (+1.98%) | 686,400 |
26 Oct 2018 | USD | 7,322 | 7,355 | 7,252 | 7,309 | 7,309 | +25 (+0.34%) | 661,900 |
25 Oct 2018 | USD | 7,320 | 7,358 | 7,271 | 7,284 | 7,284 | -142 (-1.91%) | 557,500 |
24 Oct 2018 | USD | 7,391 | 7,472 | 7,357 | 7,426 | 7,426 | +35 (+0.47%) | 443,000 |
23 Oct 2018 | USD | 7,588 | 7,588 | 7,388 | 7,391 | 7,391 | -224 (-2.94%) | 440,300 |
22 Oct 2018 | USD | 7,564 | 7,627 | 7,538 | 7,615 | 7,615 | +53 (+0.70%) | 371,000 |
19 Oct 2018 | USD | 7,599 | 7,656 | 7,503 | 7,562 | 7,562 | -64 (-0.84%) | 680,200 |
18 Oct 2018 | USD | 7,582 | 7,645 | 7,564 | 7,626 | 7,626 | +70 (+0.93%) | 433,300 |
17 Oct 2018 | USD | 7,482 | 7,576 | 7,443 | 7,556 | 7,556 | +123 (+1.65%) | 392,700 |
16 Oct 2018 | USD | 7,436 | 7,467 | 7,358 | 7,433 | 7,433 | -19 (-0.25%) | 523,600 |
15 Oct 2018 | USD | 7,510 | 7,553 | 7,445 | 7,452 | 7,452 | -98 (-1.30%) | 534,100 |
12 Oct 2018 | USD | 7,679 | 7,716 | 7,504 | 7,550 | 7,550 | -194 (-2.51%) | 800,700 |
11 Oct 2018 | USD | 7,700 | 7,770 | 7,680 | 7,744 | 7,744 | -76 (-0.97%) | 949,600 |
10 Oct 2018 | USD | 7,775 | 7,857 | 7,770 | 7,820 | 7,820 | +81 (+1.05%) | 520,400 |
9 Oct 2018 | USD | 7,720 | 7,794 | 7,701 | 7,739 | 7,739 | -18 (-0.23%) | 516,800 |
8 Oct 2018 | USD | 7,757 | 7,757 | 7,757 | 7,757 | 7,757 | 0.0 (0.0%) | 0 |
5 Oct 2018 | USD | 7,676 | 7,800 | 7,675 | 7,757 | 7,757 | +67 (+0.87%) | 588,000 |
4 Oct 2018 | USD | 7,885 | 7,905 | 7,679 | 7,690 | 7,690 | -156 (-1.99%) | 1,105,200 |
3 Oct 2018 | USD | 7,865 | 7,917 | 7,838 | 7,846 | 7,846 | -4 (-0.05%) | 487,000 |
2 Oct 2018 | USD | 7,795 | 7,886 | 7,772 | 7,850 | 7,850 | +80 (+1.03%) | 429,400 |
1 Oct 2018 | USD | 7,884 | 7,885 | 7,769 | 7,770 | 7,770 | -151 (-1.91%) | 501,600 |
28 Sep 2018 | USD | 7,914 | 8,015 | 7,861 | 7,921 | 7,921 | +51 (+0.65%) | 679,400 |