Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2017 | USD | 7,517 | 7,557 | 7,392 | 7,393 | 7,393 | -126 (-1.68%) | 454,900 |
29 Mar 2017 | USD | 7,517 | 7,549 | 7,459 | 7,519 | 7,519 | -9 (-0.12%) | 859,700 |
28 Mar 2017 | USD | 7,505 | 7,563 | 7,459 | 7,528 | 7,528 | +78 (+1.05%) | 1,812,100 |
27 Mar 2017 | USD | 7,550 | 7,567 | 7,422 | 7,450 | 7,450 | -69 (-0.92%) | 1,157,400 |
24 Mar 2017 | USD | 7,444 | 7,533 | 7,432 | 7,519 | 7,519 | +111 (+1.50%) | 829,400 |
23 Mar 2017 | USD | 7,287 | 7,417 | 7,287 | 7,408 | 7,408 | +89 (+1.22%) | 718,200 |
22 Mar 2017 | USD | 7,330 | 7,356 | 7,289 | 7,319 | 7,319 | -108 (-1.45%) | 844,400 |
21 Mar 2017 | USD | 7,409 | 7,450 | 7,375 | 7,427 | 7,427 | -78 (-1.04%) | 764,500 |
20 Mar 2017 | USD | 7,505 | 7,505 | 7,505 | 7,505 | 7,505 | 0.0 (0.0%) | 0 |
17 Mar 2017 | USD | 7,505 | 7,551 | 7,474 | 7,505 | 7,505 | -62 (-0.82%) | 712,100 |
16 Mar 2017 | USD | 7,532 | 7,582 | 7,524 | 7,567 | 7,567 | +11 (+0.15%) | 570,100 |
15 Mar 2017 | USD | 7,548 | 7,567 | 7,520 | 7,556 | 7,556 | +15 (+0.20%) | 358,900 |
14 Mar 2017 | USD | 7,600 | 7,612 | 7,541 | 7,541 | 7,541 | -56 (-0.74%) | 444,100 |
13 Mar 2017 | USD | 7,560 | 7,614 | 7,560 | 7,597 | 7,597 | +40 (+0.53%) | 376,300 |
10 Mar 2017 | USD | 7,467 | 7,578 | 7,460 | 7,557 | 7,557 | +95 (+1.27%) | 748,200 |
9 Mar 2017 | USD | 7,470 | 7,489 | 7,427 | 7,462 | 7,462 | +9 (+0.12%) | 395,100 |
8 Mar 2017 | USD | 7,457 | 7,474 | 7,430 | 7,453 | 7,453 | -22 (-0.29%) | 506,100 |
7 Mar 2017 | USD | 7,413 | 7,486 | 7,405 | 7,475 | 7,475 | +72 (+0.97%) | 668,400 |
6 Mar 2017 | USD | 7,379 | 7,413 | 7,336 | 7,403 | 7,403 | +21 (+0.28%) | 547,200 |
3 Mar 2017 | USD | 7,460 | 7,474 | 7,360 | 7,382 | 7,382 | -135 (-1.80%) | 1,006,000 |
2 Mar 2017 | USD | 7,559 | 7,592 | 7,478 | 7,517 | 7,517 | +29 (+0.39%) | 619,500 |
1 Mar 2017 | USD | 7,466 | 7,524 | 7,462 | 7,488 | 7,488 | +51 (+0.69%) | 605,300 |
28 Feb 2017 | USD | 7,526 | 7,526 | 7,432 | 7,437 | 7,437 | +15 (+0.20%) | 571,700 |
27 Feb 2017 | USD | 7,423 | 7,453 | 7,379 | 7,422 | 7,422 | -40 (-0.54%) | 409,100 |
24 Feb 2017 | USD | 7,451 | 7,526 | 7,431 | 7,462 | 7,462 | +7 (+0.09%) | 513,900 |
23 Feb 2017 | USD | 7,441 | 7,455 | 7,393 | 7,455 | 7,455 | +32 (+0.43%) | 416,300 |
22 Feb 2017 | USD | 7,426 | 7,438 | 7,388 | 7,423 | 7,423 | +3 (+0.04%) | 353,400 |
21 Feb 2017 | USD | 7,357 | 7,426 | 7,346 | 7,420 | 7,420 | +70 (+0.95%) | 418,500 |
20 Feb 2017 | USD | 7,300 | 7,373 | 7,291 | 7,350 | 7,350 | +36 (+0.49%) | 464,400 |
17 Feb 2017 | USD | 7,324 | 7,366 | 7,305 | 7,314 | 7,314 | -54 (-0.73%) | 481,100 |