Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2018 | USD | 7,400 | 7,405 | 7,352 | 7,392 | 7,392 | -49 (-0.66%) | 708,100 |
28 Feb 2018 | USD | 7,470 | 7,520 | 7,440 | 7,441 | 7,441 | -37 (-0.49%) | 578,200 |
27 Feb 2018 | USD | 7,536 | 7,545 | 7,462 | 7,478 | 7,478 | -4 (-0.05%) | 541,800 |
26 Feb 2018 | USD | 7,463 | 7,536 | 7,451 | 7,482 | 7,482 | +60 (+0.81%) | 531,100 |
23 Feb 2018 | USD | 7,375 | 7,442 | 7,362 | 7,422 | 7,422 | +25 (+0.34%) | 591,200 |
22 Feb 2018 | USD | 7,418 | 7,425 | 7,365 | 7,397 | 7,397 | -148 (-1.96%) | 787,100 |
21 Feb 2018 | USD | 7,590 | 7,591 | 7,522 | 7,545 | 7,545 | -56 (-0.74%) | 603,100 |
20 Feb 2018 | USD | 7,600 | 7,609 | 7,547 | 7,601 | 7,601 | -18 (-0.24%) | 678,900 |
19 Feb 2018 | USD | 7,575 | 7,621 | 7,541 | 7,619 | 7,619 | +78 (+1.03%) | 976,700 |
16 Feb 2018 | USD | 7,551 | 7,582 | 7,483 | 7,541 | 7,541 | -51 (-0.67%) | 1,148,700 |
15 Feb 2018 | USD | 7,724 | 7,741 | 7,580 | 7,592 | 7,592 | -62 (-0.81%) | 604,900 |
14 Feb 2018 | USD | 7,736 | 7,780 | 7,604 | 7,654 | 7,654 | -78 (-1.01%) | 680,900 |
13 Feb 2018 | USD | 7,873 | 7,873 | 7,709 | 7,732 | 7,732 | -98 (-1.25%) | 844,100 |
12 Feb 2018 | USD | 7,830 | 7,830 | 7,830 | 7,830 | 7,830 | 0.0 (0.0%) | 0 |
9 Feb 2018 | USD | 7,753 | 7,831 | 7,703 | 7,830 | 7,830 | -73 (-0.92%) | 754,300 |
8 Feb 2018 | USD | 8,000 | 8,058 | 7,890 | 7,903 | 7,903 | -97 (-1.21%) | 794,900 |
7 Feb 2018 | USD | 8,000 | 8,156 | 7,998 | 8,000 | 8,000 | +175 (+2.24%) | 1,407,900 |
6 Feb 2018 | USD | 7,879 | 7,910 | 7,725 | 7,825 | 7,825 | -204 (-2.54%) | 1,269,700 |
5 Feb 2018 | USD | 8,018 | 8,112 | 8,002 | 8,029 | 8,029 | -69 (-0.85%) | 795,800 |
2 Feb 2018 | USD | 8,100 | 8,116 | 8,001 | 8,098 | 8,098 | -20 (-0.25%) | 870,600 |
1 Feb 2018 | USD | 8,176 | 8,187 | 8,102 | 8,118 | 8,118 | -58 (-0.71%) | 1,185,300 |
31 Jan 2018 | USD | 8,300 | 8,348 | 8,176 | 8,176 | 8,176 | -154 (-1.85%) | 783,200 |
30 Jan 2018 | USD | 8,371 | 8,373 | 8,294 | 8,330 | 8,330 | -45 (-0.54%) | 656,600 |
29 Jan 2018 | USD | 8,449 | 8,469 | 8,372 | 8,375 | 8,375 | -74 (-0.88%) | 599,500 |
26 Jan 2018 | USD | 8,588 | 8,592 | 8,447 | 8,449 | 8,449 | -165 (-1.92%) | 594,200 |
25 Jan 2018 | USD | 8,484 | 8,636 | 8,461 | 8,614 | 8,614 | +60 (+0.70%) | 602,700 |
24 Jan 2018 | USD | 8,476 | 8,565 | 8,475 | 8,554 | 8,554 | +51 (+0.60%) | 359,100 |
23 Jan 2018 | USD | 8,420 | 8,527 | 8,402 | 8,503 | 8,503 | +113 (+1.35%) | 490,300 |
22 Jan 2018 | USD | 8,353 | 8,394 | 8,317 | 8,390 | 8,390 | +20 (+0.24%) | 307,100 |
19 Jan 2018 | USD | 8,344 | 8,401 | 8,304 | 8,370 | 8,370 | +55 (+0.66%) | 479,800 |