Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2017 | USD | 7,991 | 8,060 | 7,991 | 8,033 | 8,033 | +25 (+0.31%) | 385,000 |
2 Aug 2017 | USD | 8,006 | 8,011 | 7,937 | 8,008 | 8,008 | -11 (-0.14%) | 486,700 |
1 Aug 2017 | USD | 7,923 | 8,028 | 7,876 | 8,019 | 8,019 | +101 (+1.28%) | 535,600 |
31 Jul 2017 | USD | 7,944 | 7,967 | 7,853 | 7,918 | 7,918 | +126 (+1.62%) | 885,200 |
28 Jul 2017 | USD | 7,772 | 7,815 | 7,725 | 7,792 | 7,792 | +6 (+0.08%) | 496,800 |
27 Jul 2017 | USD | 7,800 | 7,857 | 7,772 | 7,786 | 7,786 | -27 (-0.35%) | 527,100 |
26 Jul 2017 | USD | 7,893 | 7,900 | 7,796 | 7,813 | 7,813 | -50 (-0.64%) | 477,900 |
25 Jul 2017 | USD | 7,940 | 7,940 | 7,857 | 7,863 | 7,863 | -80 (-1.01%) | 404,700 |
24 Jul 2017 | USD | 7,971 | 7,973 | 7,885 | 7,943 | 7,943 | -64 (-0.80%) | 376,000 |
21 Jul 2017 | USD | 8,042 | 8,057 | 7,982 | 8,007 | 8,007 | -75 (-0.93%) | 546,600 |
20 Jul 2017 | USD | 8,030 | 8,099 | 8,010 | 8,082 | 8,082 | +47 (+0.58%) | 378,500 |
19 Jul 2017 | USD | 7,984 | 8,064 | 7,984 | 8,035 | 8,035 | +36 (+0.45%) | 317,500 |
18 Jul 2017 | USD | 8,031 | 8,058 | 7,940 | 7,999 | 7,999 | -30 (-0.37%) | 415,200 |
17 Jul 2017 | USD | 8,029 | 8,029 | 8,029 | 8,029 | 8,029 | 0.0 (0.0%) | 0 |
14 Jul 2017 | USD | 7,992 | 8,049 | 7,970 | 8,029 | 8,029 | +95 (+1.20%) | 396,900 |
13 Jul 2017 | USD | 8,039 | 8,043 | 7,928 | 7,934 | 7,934 | -51 (-0.64%) | 436,000 |
12 Jul 2017 | USD | 8,004 | 8,053 | 7,983 | 7,985 | 7,985 | -52 (-0.65%) | 362,500 |
11 Jul 2017 | USD | 7,985 | 8,054 | 7,931 | 8,037 | 8,037 | +77 (+0.97%) | 421,700 |
10 Jul 2017 | USD | 7,988 | 8,002 | 7,944 | 7,960 | 7,960 | +44 (+0.56%) | 449,900 |
7 Jul 2017 | USD | 7,896 | 7,937 | 7,888 | 7,916 | 7,916 | +20 (+0.25%) | 682,200 |
6 Jul 2017 | USD | 7,926 | 7,927 | 7,869 | 7,896 | 7,896 | -67 (-0.84%) | 472,200 |
5 Jul 2017 | USD | 8,008 | 8,008 | 7,882 | 7,963 | 7,963 | -79 (-0.98%) | 416,700 |
4 Jul 2017 | USD | 8,100 | 8,116 | 8,025 | 8,042 | 8,042 | -50 (-0.62%) | 349,500 |
3 Jul 2017 | USD | 7,970 | 8,096 | 7,955 | 8,092 | 8,092 | +156 (+1.97%) | 554,300 |
30 Jun 2017 | USD | 7,978 | 7,979 | 7,915 | 7,936 | 7,936 | -118 (-1.47%) | 695,600 |
29 Jun 2017 | USD | 8,067 | 8,088 | 8,044 | 8,054 | 8,054 | +11 (+0.14%) | 422,200 |
28 Jun 2017 | USD | 8,090 | 8,102 | 8,035 | 8,043 | 8,043 | -56 (-0.69%) | 541,300 |
27 Jun 2017 | USD | 8,193 | 8,193 | 8,094 | 8,099 | 8,099 | -63 (-0.77%) | 550,000 |
26 Jun 2017 | USD | 8,230 | 8,230 | 8,162 | 8,162 | 8,162 | -71 (-0.86%) | 343,500 |
23 Jun 2017 | USD | 8,201 | 8,244 | 8,160 | 8,233 | 8,233 | +57 (+0.70%) | 457,600 |