Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2017 | USD | 8,252 | 8,252 | 8,169 | 8,176 | 8,176 | -38 (-0.46%) | 422,500 |
21 Jun 2017 | USD | 8,130 | 8,245 | 8,106 | 8,214 | 8,214 | +108 (+1.33%) | 762,800 |
20 Jun 2017 | USD | 8,175 | 8,220 | 8,106 | 8,106 | 8,106 | -39 (-0.48%) | 721,600 |
19 Jun 2017 | USD | 8,000 | 8,150 | 8,000 | 8,145 | 8,145 | +68 (+0.84%) | 587,300 |
16 Jun 2017 | USD | 8,057 | 8,093 | 8,012 | 8,077 | 8,077 | +54 (+0.67%) | 812,000 |
15 Jun 2017 | USD | 7,850 | 8,038 | 7,847 | 8,023 | 8,023 | +193 (+2.46%) | 997,700 |
14 Jun 2017 | USD | 7,721 | 7,842 | 7,714 | 7,830 | 7,830 | +116 (+1.50%) | 543,200 |
13 Jun 2017 | USD | 7,650 | 7,736 | 7,642 | 7,714 | 7,714 | +42 (+0.55%) | 480,000 |
12 Jun 2017 | USD | 7,639 | 7,711 | 7,639 | 7,672 | 7,672 | +20 (+0.26%) | 435,600 |
9 Jun 2017 | USD | 7,656 | 7,727 | 7,636 | 7,652 | 7,652 | -43 (-0.56%) | 801,300 |
8 Jun 2017 | USD | 7,786 | 7,793 | 7,693 | 7,695 | 7,695 | -103 (-1.32%) | 690,500 |
7 Jun 2017 | USD | 7,792 | 7,824 | 7,737 | 7,798 | 7,798 | -52 (-0.66%) | 594,000 |
6 Jun 2017 | USD | 7,910 | 7,926 | 7,848 | 7,850 | 7,850 | -95 (-1.20%) | 469,900 |
5 Jun 2017 | USD | 7,874 | 7,984 | 7,870 | 7,945 | 7,945 | +66 (+0.84%) | 527,100 |
2 Jun 2017 | USD | 7,770 | 7,895 | 7,753 | 7,879 | 7,879 | +93 (+1.19%) | 798,700 |
1 Jun 2017 | USD | 7,729 | 7,797 | 7,725 | 7,786 | 7,786 | +98 (+1.27%) | 715,600 |
31 May 2017 | USD | 7,760 | 7,780 | 7,671 | 7,688 | 7,688 | -82 (-1.06%) | 753,600 |
30 May 2017 | USD | 7,786 | 7,813 | 7,715 | 7,770 | 7,770 | -36 (-0.46%) | 499,900 |
29 May 2017 | USD | 7,820 | 7,842 | 7,782 | 7,806 | 7,806 | -22 (-0.28%) | 461,600 |
26 May 2017 | USD | 7,870 | 7,894 | 7,808 | 7,828 | 7,828 | -6 (-0.08%) | 563,700 |
25 May 2017 | USD | 7,777 | 7,857 | 7,775 | 7,834 | 7,834 | +57 (+0.73%) | 432,600 |
24 May 2017 | USD | 7,850 | 7,870 | 7,762 | 7,777 | 7,777 | -5 (-0.06%) | 651,700 |
23 May 2017 | USD | 7,800 | 7,886 | 7,766 | 7,782 | 7,782 | +22 (+0.28%) | 574,000 |
22 May 2017 | USD | 7,760 | 7,766 | 7,696 | 7,760 | 7,760 | +31 (+0.40%) | 485,400 |
19 May 2017 | USD | 7,749 | 7,749 | 7,641 | 7,729 | 7,729 | +7 (+0.09%) | 584,500 |
18 May 2017 | USD | 7,650 | 7,724 | 7,635 | 7,722 | 7,722 | +28 (+0.36%) | 473,900 |
17 May 2017 | USD | 7,677 | 7,736 | 7,651 | 7,694 | 7,694 | +17 (+0.22%) | 787,600 |
16 May 2017 | USD | 7,650 | 7,713 | 7,624 | 7,677 | 7,677 | +43 (+0.56%) | 506,500 |
15 May 2017 | USD | 7,552 | 7,641 | 7,545 | 7,634 | 7,634 | +63 (+0.83%) | 488,900 |
12 May 2017 | USD | 7,567 | 7,596 | 7,498 | 7,571 | 7,571 | +3 (+0.04%) | 622,100 |