Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2018 | USD | 7,920 | 7,955 | 7,870 | 7,870 | 7,870 | -45 (-0.57%) | 465,700 |
26 Sep 2018 | USD | 7,852 | 7,924 | 7,831 | 7,915 | 7,915 | -63 (-0.79%) | 575,600 |
25 Sep 2018 | USD | 7,830 | 7,978 | 7,814 | 7,978 | 7,978 | +147 (+1.88%) | 767,500 |
24 Sep 2018 | USD | 7,831 | 7,831 | 7,831 | 7,831 | 7,831 | 0.0 (0.0%) | 0 |
21 Sep 2018 | USD | 7,816 | 7,848 | 7,795 | 7,831 | 7,831 | +15 (+0.19%) | 790,800 |
20 Sep 2018 | USD | 7,855 | 7,856 | 7,776 | 7,816 | 7,816 | +3 (+0.04%) | 434,400 |
19 Sep 2018 | USD | 7,854 | 7,881 | 7,774 | 7,813 | 7,813 | +25 (+0.32%) | 485,500 |
18 Sep 2018 | USD | 7,440 | 7,830 | 7,411 | 7,788 | 7,788 | +294 (+3.92%) | 856,400 |
17 Sep 2018 | USD | 7,494 | 7,494 | 7,494 | 7,494 | 7,494 | 0.0 (0.0%) | 0 |
14 Sep 2018 | USD | 7,647 | 7,652 | 7,493 | 7,494 | 7,494 | -129 (-1.69%) | 818,500 |
13 Sep 2018 | USD | 7,570 | 7,645 | 7,545 | 7,623 | 7,623 | +98 (+1.30%) | 379,400 |
12 Sep 2018 | USD | 7,448 | 7,525 | 7,412 | 7,525 | 7,525 | +69 (+0.93%) | 367,200 |
11 Sep 2018 | USD | 7,417 | 7,457 | 7,407 | 7,456 | 7,456 | +81 (+1.10%) | 306,500 |
10 Sep 2018 | USD | 7,399 | 7,414 | 7,364 | 7,375 | 7,375 | -31 (-0.42%) | 333,800 |
7 Sep 2018 | USD | 7,313 | 7,416 | 7,309 | 7,406 | 7,406 | +97 (+1.33%) | 391,200 |
6 Sep 2018 | USD | 7,398 | 7,409 | 7,289 | 7,309 | 7,309 | -118 (-1.59%) | 454,800 |
5 Sep 2018 | USD | 7,417 | 7,460 | 7,346 | 7,427 | 7,427 | -10 (-0.13%) | 435,000 |
4 Sep 2018 | USD | 7,434 | 7,445 | 7,381 | 7,437 | 7,437 | -6 (-0.08%) | 343,900 |
3 Sep 2018 | USD | 7,427 | 7,461 | 7,406 | 7,443 | 7,443 | -13 (-0.17%) | 301,100 |
31 Aug 2018 | USD | 7,386 | 7,466 | 7,377 | 7,456 | 7,456 | +63 (+0.85%) | 529,900 |
30 Aug 2018 | USD | 7,493 | 7,493 | 7,392 | 7,393 | 7,393 | -107 (-1.43%) | 653,700 |
29 Aug 2018 | USD | 7,495 | 7,529 | 7,474 | 7,500 | 7,500 | -13 (-0.17%) | 332,200 |
28 Aug 2018 | USD | 7,551 | 7,560 | 7,490 | 7,513 | 7,513 | -12 (-0.16%) | 320,000 |
27 Aug 2018 | USD | 7,504 | 7,542 | 7,497 | 7,525 | 7,525 | +51 (+0.68%) | 293,800 |
24 Aug 2018 | USD | 7,469 | 7,507 | 7,440 | 7,474 | 7,474 | +61 (+0.82%) | 247,100 |
23 Aug 2018 | USD | 7,450 | 7,482 | 7,411 | 7,413 | 7,413 | -21 (-0.28%) | 268,200 |
22 Aug 2018 | USD | 7,449 | 7,484 | 7,425 | 7,434 | 7,434 | +2 (+0.03%) | 257,600 |
21 Aug 2018 | USD | 7,450 | 7,476 | 7,410 | 7,432 | 7,432 | -36 (-0.48%) | 299,600 |
20 Aug 2018 | USD | 7,489 | 7,521 | 7,447 | 7,468 | 7,468 | -69 (-0.92%) | 305,000 |
17 Aug 2018 | USD | 7,524 | 7,551 | 7,502 | 7,537 | 7,537 | +29 (+0.39%) | 254,800 |