Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2017 | USD | 7,573 | 7,591 | 7,547 | 7,568 | 7,568 | +8 (+0.11%) | 548,000 |
10 May 2017 | USD | 7,647 | 7,650 | 7,529 | 7,560 | 7,560 | -81 (-1.06%) | 705,300 |
9 May 2017 | USD | 7,667 | 7,685 | 7,626 | 7,641 | 7,641 | +22 (+0.29%) | 587,300 |
8 May 2017 | USD | 7,549 | 7,637 | 7,512 | 7,619 | 7,619 | +208 (+2.81%) | 997,500 |
5 May 2017 | USD | 7,411 | 7,411 | 7,411 | 7,411 | 7,411 | 0.0 (0.0%) | 0 |
4 May 2017 | USD | 7,411 | 7,411 | 7,411 | 7,411 | 7,411 | 0.0 (0.0%) | 0 |
3 May 2017 | USD | 7,411 | 7,411 | 7,411 | 7,411 | 7,411 | 0.0 (0.0%) | 0 |
2 May 2017 | USD | 7,420 | 7,473 | 7,401 | 7,411 | 7,411 | +2 (+0.03%) | 629,400 |
1 May 2017 | USD | 7,522 | 7,540 | 7,362 | 7,409 | 7,409 | -35 (-0.47%) | 722,400 |
28 Apr 2017 | USD | 7,457 | 7,508 | 7,438 | 7,444 | 7,444 | -6 (-0.08%) | 592,600 |
27 Apr 2017 | USD | 7,494 | 7,520 | 7,443 | 7,450 | 7,450 | -47 (-0.63%) | 635,300 |
26 Apr 2017 | USD | 7,494 | 7,533 | 7,427 | 7,497 | 7,497 | +11 (+0.15%) | 602,700 |
25 Apr 2017 | USD | 7,374 | 7,504 | 7,373 | 7,486 | 7,486 | +126 (+1.71%) | 802,000 |
24 Apr 2017 | USD | 7,330 | 7,380 | 7,296 | 7,360 | 7,360 | +87 (+1.20%) | 604,800 |
21 Apr 2017 | USD | 7,315 | 7,319 | 7,231 | 7,273 | 7,273 | +3 (+0.04%) | 579,600 |
20 Apr 2017 | USD | 7,289 | 7,322 | 7,254 | 7,270 | 7,270 | +5 (+0.07%) | 652,300 |
19 Apr 2017 | USD | 7,419 | 7,429 | 7,262 | 7,265 | 7,265 | -230 (-3.07%) | 1,194,600 |
18 Apr 2017 | USD | 7,500 | 7,539 | 7,458 | 7,495 | 7,495 | +1 (+0.01%) | 527,900 |
17 Apr 2017 | USD | 7,385 | 7,496 | 7,385 | 7,494 | 7,494 | +58 (+0.78%) | 386,700 |
14 Apr 2017 | USD | 7,507 | 7,511 | 7,401 | 7,436 | 7,436 | -54 (-0.72%) | 696,200 |
13 Apr 2017 | USD | 7,475 | 7,541 | 7,458 | 7,490 | 7,490 | +6 (+0.08%) | 1,248,400 |
12 Apr 2017 | USD | 7,370 | 7,494 | 7,363 | 7,484 | 7,484 | +80 (+1.08%) | 1,054,500 |
11 Apr 2017 | USD | 7,399 | 7,428 | 7,359 | 7,404 | 7,404 | +29 (+0.39%) | 562,900 |
10 Apr 2017 | USD | 7,423 | 7,438 | 7,330 | 7,375 | 7,375 | +75 (+1.03%) | 839,600 |
7 Apr 2017 | USD | 7,263 | 7,330 | 7,165 | 7,300 | 7,300 | +117 (+1.63%) | 1,257,000 |
6 Apr 2017 | USD | 7,308 | 7,366 | 7,169 | 7,183 | 7,183 | -57 (-0.79%) | 1,397,800 |
5 Apr 2017 | USD | 7,220 | 7,255 | 7,192 | 7,240 | 7,240 | +66 (+0.92%) | 824,900 |
4 Apr 2017 | USD | 7,230 | 7,237 | 7,086 | 7,174 | 7,174 | -30 (-0.42%) | 1,340,200 |
3 Apr 2017 | USD | 7,238 | 7,261 | 7,182 | 7,204 | 7,204 | -37 (-0.51%) | 724,600 |
31 Mar 2017 | USD | 7,450 | 7,458 | 7,241 | 7,241 | 7,241 | -152 (-2.06%) | 982,600 |