Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2017 | USD | 8,054 | 8,087 | 8,026 | 8,040 | 8,040 | -11 (-0.14%) | 362,400 |
25 Oct 2017 | USD | 8,135 | 8,138 | 8,019 | 8,051 | 8,051 | -68 (-0.84%) | 429,900 |
24 Oct 2017 | USD | 8,083 | 8,149 | 8,075 | 8,119 | 8,119 | +28 (+0.35%) | 378,700 |
23 Oct 2017 | USD | 8,163 | 8,165 | 8,089 | 8,091 | 8,091 | -7 (-0.09%) | 315,200 |
20 Oct 2017 | USD | 8,098 | 8,122 | 8,078 | 8,098 | 8,098 | -46 (-0.56%) | 387,100 |
19 Oct 2017 | USD | 8,120 | 8,176 | 8,115 | 8,144 | 8,144 | +36 (+0.44%) | 464,000 |
18 Oct 2017 | USD | 8,050 | 8,122 | 8,039 | 8,108 | 8,108 | +109 (+1.36%) | 667,500 |
17 Oct 2017 | USD | 8,049 | 8,059 | 7,946 | 7,999 | 7,999 | -2 (-0.02%) | 531,800 |
16 Oct 2017 | USD | 7,944 | 8,041 | 7,933 | 8,001 | 8,001 | +56 (+0.70%) | 603,200 |
13 Oct 2017 | USD | 7,831 | 7,959 | 7,815 | 7,945 | 7,945 | +114 (+1.46%) | 858,200 |
12 Oct 2017 | USD | 7,774 | 7,841 | 7,774 | 7,831 | 7,831 | +61 (+0.79%) | 709,700 |
11 Oct 2017 | USD | 7,693 | 7,770 | 7,687 | 7,770 | 7,770 | +68 (+0.88%) | 640,000 |
10 Oct 2017 | USD | 7,650 | 7,702 | 7,615 | 7,702 | 7,702 | +33 (+0.43%) | 685,000 |
9 Oct 2017 | USD | 7,669 | 7,669 | 7,669 | 7,669 | 7,669 | 0.0 (0.0%) | 0 |
6 Oct 2017 | USD | 7,737 | 7,748 | 7,667 | 7,669 | 7,669 | -27 (-0.35%) | 468,900 |
5 Oct 2017 | USD | 7,723 | 7,723 | 7,669 | 7,696 | 7,696 | -39 (-0.50%) | 498,200 |
4 Oct 2017 | USD | 7,738 | 7,746 | 7,697 | 7,735 | 7,735 | -10 (-0.13%) | 496,700 |
3 Oct 2017 | USD | 7,795 | 7,820 | 7,731 | 7,745 | 7,745 | -40 (-0.51%) | 820,400 |
2 Oct 2017 | USD | 7,822 | 7,824 | 7,773 | 7,785 | 7,785 | -37 (-0.47%) | 431,300 |
29 Sep 2017 | USD | 7,850 | 7,861 | 7,803 | 7,822 | 7,822 | -33 (-0.42%) | 529,400 |
28 Sep 2017 | USD | 7,821 | 7,868 | 7,797 | 7,855 | 7,855 | +70 (+0.90%) | 593,100 |
27 Sep 2017 | USD | 7,848 | 7,850 | 7,765 | 7,785 | 7,785 | -147 (-1.85%) | 601,700 |
26 Sep 2017 | USD | 7,858 | 7,938 | 7,850 | 7,932 | 7,932 | +98 (+1.25%) | 592,600 |
25 Sep 2017 | USD | 7,830 | 7,847 | 7,790 | 7,834 | 7,834 | +25 (+0.32%) | 435,200 |
22 Sep 2017 | USD | 7,867 | 7,867 | 7,790 | 7,809 | 7,809 | -9 (-0.12%) | 574,600 |
21 Sep 2017 | USD | 7,873 | 7,895 | 7,810 | 7,818 | 7,818 | -8 (-0.10%) | 741,800 |
20 Sep 2017 | USD | 7,850 | 7,872 | 7,809 | 7,826 | 7,826 | -51 (-0.65%) | 658,000 |
19 Sep 2017 | USD | 7,880 | 7,892 | 7,819 | 7,877 | 7,877 | +61 (+0.78%) | 703,700 |
18 Sep 2017 | USD | 7,816 | 7,816 | 7,816 | 7,816 | 7,816 | 0.0 (0.0%) | 0 |
15 Sep 2017 | USD | 7,790 | 7,849 | 7,785 | 7,816 | 7,816 | -43 (-0.55%) | 1,004,000 |