Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2018 | USD | 7,585 | 7,604 | 7,492 | 7,508 | 7,508 | -137 (-1.79%) | 533,200 |
15 Aug 2018 | USD | 7,670 | 7,735 | 7,632 | 7,645 | 7,645 | -4 (-0.05%) | 370,000 |
14 Aug 2018 | USD | 7,500 | 7,660 | 7,500 | 7,649 | 7,649 | +178 (+2.38%) | 440,300 |
13 Aug 2018 | USD | 7,600 | 7,608 | 7,467 | 7,471 | 7,471 | -177 (-2.31%) | 493,100 |
10 Aug 2018 | USD | 7,687 | 7,696 | 7,610 | 7,648 | 7,648 | -18 (-0.23%) | 464,300 |
9 Aug 2018 | USD | 7,693 | 7,699 | 7,659 | 7,666 | 7,666 | -38 (-0.49%) | 263,000 |
8 Aug 2018 | USD | 7,740 | 7,796 | 7,704 | 7,704 | 7,704 | -34 (-0.44%) | 407,800 |
7 Aug 2018 | USD | 7,650 | 7,740 | 7,632 | 7,738 | 7,738 | +76 (+0.99%) | 379,800 |
6 Aug 2018 | USD | 7,700 | 7,764 | 7,654 | 7,662 | 7,662 | -22 (-0.29%) | 235,200 |
3 Aug 2018 | USD | 7,754 | 7,754 | 7,675 | 7,684 | 7,684 | -66 (-0.85%) | 471,700 |
2 Aug 2018 | USD | 7,839 | 7,872 | 7,744 | 7,750 | 7,750 | -85 (-1.08%) | 504,100 |
1 Aug 2018 | USD | 7,811 | 7,928 | 7,786 | 7,835 | 7,835 | +35 (+0.45%) | 549,100 |
31 Jul 2018 | USD | 7,818 | 7,885 | 7,770 | 7,800 | 7,800 | -5 (-0.06%) | 642,700 |
30 Jul 2018 | USD | 7,803 | 7,867 | 7,776 | 7,805 | 7,805 | -79 (-1.00%) | 354,000 |
27 Jul 2018 | USD | 7,819 | 7,914 | 7,804 | 7,884 | 7,884 | +68 (+0.87%) | 322,700 |
26 Jul 2018 | USD | 7,772 | 7,834 | 7,753 | 7,816 | 7,816 | +106 (+1.37%) | 392,300 |
25 Jul 2018 | USD | 7,720 | 7,763 | 7,692 | 7,710 | 7,710 | -51 (-0.66%) | 402,600 |
24 Jul 2018 | USD | 7,764 | 7,802 | 7,751 | 7,761 | 7,761 | +6 (+0.08%) | 274,500 |
23 Jul 2018 | USD | 7,770 | 7,810 | 7,738 | 7,755 | 7,755 | -58 (-0.74%) | 534,100 |
20 Jul 2018 | USD | 7,837 | 7,864 | 7,770 | 7,813 | 7,813 | -9 (-0.12%) | 638,000 |
19 Jul 2018 | USD | 8,045 | 8,045 | 7,820 | 7,822 | 7,822 | -223 (-2.77%) | 557,300 |
18 Jul 2018 | USD | 8,053 | 8,138 | 8,014 | 8,045 | 8,045 | +16 (+0.20%) | 546,600 |
17 Jul 2018 | USD | 7,849 | 8,043 | 7,836 | 8,029 | 8,029 | +237 (+3.04%) | 447,100 |
16 Jul 2018 | USD | 7,792 | 7,792 | 7,792 | 7,792 | 7,792 | 0.0 (0.0%) | 0 |
13 Jul 2018 | USD | 7,772 | 7,834 | 7,737 | 7,792 | 7,792 | +26 (+0.33%) | 562,900 |
12 Jul 2018 | USD | 7,738 | 7,825 | 7,716 | 7,766 | 7,766 | +28 (+0.36%) | 595,200 |
11 Jul 2018 | USD | 7,831 | 7,844 | 7,708 | 7,738 | 7,738 | -148 (-1.88%) | 700,200 |
10 Jul 2018 | USD | 7,981 | 7,989 | 7,886 | 7,886 | 7,886 | -47 (-0.59%) | 493,300 |
9 Jul 2018 | USD | 7,969 | 7,993 | 7,931 | 7,933 | 7,933 | -31 (-0.39%) | 432,000 |
6 Jul 2018 | USD | 7,976 | 7,997 | 7,917 | 7,964 | 7,964 | -21 (-0.26%) | 499,300 |