Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2017 | USD | 7,895 | 7,927 | 7,857 | 7,859 | 7,859 | -77 (-0.97%) | 630,600 |
13 Sep 2017 | USD | 8,046 | 8,053 | 7,931 | 7,936 | 7,936 | -82 (-1.02%) | 491,000 |
12 Sep 2017 | USD | 8,023 | 8,026 | 7,953 | 8,018 | 8,018 | +46 (+0.58%) | 381,300 |
11 Sep 2017 | USD | 8,010 | 8,047 | 7,961 | 7,972 | 7,972 | +18 (+0.23%) | 403,800 |
8 Sep 2017 | USD | 7,887 | 7,984 | 7,885 | 7,954 | 7,954 | +50 (+0.63%) | 617,600 |
7 Sep 2017 | USD | 7,921 | 7,955 | 7,881 | 7,904 | 7,904 | -35 (-0.44%) | 532,500 |
6 Sep 2017 | USD | 7,854 | 7,998 | 7,854 | 7,939 | 7,939 | +93 (+1.19%) | 634,700 |
5 Sep 2017 | USD | 7,870 | 7,878 | 7,824 | 7,846 | 7,846 | -27 (-0.34%) | 276,600 |
4 Sep 2017 | USD | 7,905 | 7,940 | 7,851 | 7,873 | 7,873 | -60 (-0.76%) | 388,100 |
1 Sep 2017 | USD | 8,020 | 8,037 | 7,903 | 7,933 | 7,933 | -58 (-0.73%) | 534,400 |
31 Aug 2017 | USD | 7,981 | 8,022 | 7,958 | 7,991 | 7,991 | +10 (+0.13%) | 548,200 |
30 Aug 2017 | USD | 7,974 | 8,039 | 7,940 | 7,981 | 7,981 | +63 (+0.80%) | 691,900 |
29 Aug 2017 | USD | 7,885 | 7,937 | 7,877 | 7,918 | 7,918 | +11 (+0.14%) | 470,400 |
28 Aug 2017 | USD | 7,868 | 7,922 | 7,847 | 7,907 | 7,907 | +58 (+0.74%) | 364,600 |
25 Aug 2017 | USD | 7,857 | 7,876 | 7,819 | 7,849 | 7,849 | +16 (+0.20%) | 342,400 |
24 Aug 2017 | USD | 7,913 | 7,933 | 7,833 | 7,833 | 7,833 | -115 (-1.45%) | 589,200 |
23 Aug 2017 | USD | 8,000 | 8,020 | 7,911 | 7,948 | 7,948 | +2 (+0.03%) | 500,400 |
22 Aug 2017 | USD | 8,068 | 8,070 | 7,938 | 7,946 | 7,946 | -94 (-1.17%) | 460,500 |
21 Aug 2017 | USD | 8,059 | 8,075 | 8,017 | 8,040 | 8,040 | +9 (+0.11%) | 358,200 |
18 Aug 2017 | USD | 8,035 | 8,066 | 7,990 | 8,031 | 8,031 | -106 (-1.30%) | 478,000 |
17 Aug 2017 | USD | 8,181 | 8,215 | 8,134 | 8,137 | 8,137 | -45 (-0.55%) | 570,400 |
16 Aug 2017 | USD | 8,170 | 8,215 | 8,152 | 8,182 | 8,182 | +65 (+0.80%) | 503,500 |
15 Aug 2017 | USD | 8,090 | 8,165 | 8,055 | 8,117 | 8,117 | +82 (+1.02%) | 606,100 |
14 Aug 2017 | USD | 8,035 | 8,095 | 8,015 | 8,035 | 8,035 | -32 (-0.40%) | 528,900 |
11 Aug 2017 | USD | 8,067 | 8,067 | 8,067 | 8,067 | 8,067 | 0.0 (0.0%) | 0 |
10 Aug 2017 | USD | 8,100 | 8,105 | 8,038 | 8,067 | 8,067 | -5 (-0.06%) | 402,100 |
9 Aug 2017 | USD | 8,081 | 8,137 | 8,025 | 8,072 | 8,072 | -47 (-0.58%) | 524,100 |
8 Aug 2017 | USD | 8,143 | 8,168 | 8,101 | 8,119 | 8,119 | -31 (-0.38%) | 451,900 |
7 Aug 2017 | USD | 8,120 | 8,172 | 8,092 | 8,150 | 8,150 | +53 (+0.65%) | 549,600 |
4 Aug 2017 | USD | 8,035 | 8,099 | 8,007 | 8,097 | 8,097 | +64 (+0.80%) | 444,100 |