Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2017 | USD | 8,245 | 8,328 | 8,232 | 8,300 | 8,300 | +100 (+1.22%) | 676,800 |
6 Dec 2017 | USD | 8,225 | 8,286 | 8,191 | 8,200 | 8,200 | -63 (-0.76%) | 643,000 |
5 Dec 2017 | USD | 8,142 | 8,310 | 8,106 | 8,263 | 8,263 | +97 (+1.19%) | 513,600 |
4 Dec 2017 | USD | 8,280 | 8,288 | 8,158 | 8,166 | 8,166 | -50 (-0.61%) | 426,900 |
1 Dec 2017 | USD | 8,277 | 8,292 | 8,131 | 8,216 | 8,216 | -41 (-0.50%) | 549,000 |
30 Nov 2017 | USD | 8,100 | 8,261 | 8,086 | 8,257 | 8,257 | +187 (+2.32%) | 1,221,100 |
29 Nov 2017 | USD | 7,863 | 8,070 | 7,852 | 8,070 | 8,070 | +242 (+3.09%) | 1,141,100 |
28 Nov 2017 | USD | 7,750 | 7,839 | 7,741 | 7,828 | 7,828 | +112 (+1.45%) | 784,400 |
27 Nov 2017 | USD | 7,713 | 7,757 | 7,687 | 7,716 | 7,716 | -16 (-0.21%) | 612,300 |
24 Nov 2017 | USD | 7,710 | 7,754 | 7,681 | 7,732 | 7,732 | +6 (+0.08%) | 434,500 |
23 Nov 2017 | USD | 7,726 | 7,726 | 7,726 | 7,726 | 7,726 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 7,799 | 7,800 | 7,713 | 7,726 | 7,726 | -52 (-0.67%) | 679,200 |
21 Nov 2017 | USD | 7,834 | 7,838 | 7,778 | 7,778 | 7,778 | +4 (+0.05%) | 407,200 |
20 Nov 2017 | USD | 7,790 | 7,826 | 7,770 | 7,774 | 7,774 | -65 (-0.83%) | 559,800 |
17 Nov 2017 | USD | 7,912 | 7,939 | 7,827 | 7,839 | 7,839 | -39 (-0.50%) | 585,600 |
16 Nov 2017 | USD | 7,750 | 7,917 | 7,726 | 7,878 | 7,878 | +52 (+0.66%) | 662,200 |
15 Nov 2017 | USD | 7,919 | 7,934 | 7,789 | 7,826 | 7,826 | -140 (-1.76%) | 802,900 |
14 Nov 2017 | USD | 8,001 | 8,050 | 7,923 | 7,966 | 7,966 | -62 (-0.77%) | 841,100 |
13 Nov 2017 | USD | 8,155 | 8,182 | 8,028 | 8,028 | 8,028 | -203 (-2.47%) | 674,400 |
10 Nov 2017 | USD | 8,221 | 8,277 | 8,170 | 8,231 | 8,231 | -84 (-1.01%) | 650,200 |
9 Nov 2017 | USD | 8,324 | 8,446 | 8,235 | 8,315 | 8,315 | -2 (-0.02%) | 995,800 |
8 Nov 2017 | USD | 8,348 | 8,351 | 8,254 | 8,317 | 8,317 | -25 (-0.30%) | 806,800 |
7 Nov 2017 | USD | 8,141 | 8,345 | 8,090 | 8,342 | 8,342 | +200 (+2.46%) | 1,068,300 |
6 Nov 2017 | USD | 8,050 | 8,148 | 8,040 | 8,142 | 8,142 | +71 (+0.88%) | 599,100 |
3 Nov 2017 | USD | 8,071 | 8,071 | 8,071 | 8,071 | 8,071 | 0.0 (0.0%) | 0 |
2 Nov 2017 | USD | 8,049 | 8,072 | 7,947 | 8,071 | 8,071 | +52 (+0.65%) | 668,400 |
1 Nov 2017 | USD | 7,989 | 8,050 | 7,958 | 8,019 | 8,019 | +46 (+0.58%) | 643,700 |
31 Oct 2017 | USD | 7,891 | 7,980 | 7,834 | 7,973 | 7,973 | -78 (-0.97%) | 952,700 |
30 Oct 2017 | USD | 8,008 | 8,090 | 8,006 | 8,051 | 8,051 | 0.0 (0.0%) | 951,000 |
27 Oct 2017 | USD | 8,074 | 8,084 | 8,013 | 8,051 | 8,051 | +11 (+0.14%) | 476,200 |