Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2017 | USD | 7,355 | 7,417 | 7,340 | 7,368 | 7,368 | +37 (+0.50%) | 654,500 |
15 Feb 2017 | USD | 7,360 | 7,378 | 7,325 | 7,331 | 7,331 | +10 (+0.14%) | 577,500 |
14 Feb 2017 | USD | 7,398 | 7,400 | 7,316 | 7,321 | 7,321 | -63 (-0.85%) | 390,900 |
13 Feb 2017 | USD | 7,385 | 7,424 | 7,346 | 7,384 | 7,384 | +21 (+0.29%) | 513,300 |
10 Feb 2017 | USD | 7,285 | 7,373 | 7,237 | 7,363 | 7,363 | +196 (+2.73%) | 761,000 |
9 Feb 2017 | USD | 7,180 | 7,210 | 7,153 | 7,167 | 7,167 | -34 (-0.47%) | 428,400 |
8 Feb 2017 | USD | 7,179 | 7,224 | 7,162 | 7,201 | 7,201 | +42 (+0.59%) | 459,200 |
7 Feb 2017 | USD | 7,151 | 7,226 | 7,151 | 7,159 | 7,159 | -13 (-0.18%) | 454,300 |
6 Feb 2017 | USD | 7,191 | 7,210 | 7,140 | 7,172 | 7,172 | +23 (+0.32%) | 556,700 |
3 Feb 2017 | USD | 7,289 | 7,289 | 7,122 | 7,149 | 7,149 | -101 (-1.39%) | 872,000 |
2 Feb 2017 | USD | 7,389 | 7,422 | 7,239 | 7,250 | 7,250 | -124 (-1.68%) | 676,900 |
1 Feb 2017 | USD | 7,318 | 7,387 | 7,260 | 7,374 | 7,374 | +14 (+0.19%) | 553,600 |
31 Jan 2017 | USD | 7,400 | 7,407 | 7,294 | 7,360 | 7,360 | +63 (+0.86%) | 1,176,200 |
30 Jan 2017 | USD | 7,269 | 7,300 | 7,235 | 7,297 | 7,297 | +21 (+0.29%) | 556,700 |
27 Jan 2017 | USD | 7,318 | 7,368 | 7,266 | 7,276 | 7,276 | +12 (+0.17%) | 723,000 |
26 Jan 2017 | USD | 7,210 | 7,272 | 7,185 | 7,264 | 7,264 | +101 (+1.41%) | 588,500 |
25 Jan 2017 | USD | 7,236 | 7,279 | 7,139 | 7,163 | 7,163 | +9 (+0.13%) | 486,000 |
24 Jan 2017 | USD | 7,179 | 7,189 | 7,091 | 7,154 | 7,154 | -96 (-1.32%) | 779,400 |
23 Jan 2017 | USD | 7,299 | 7,299 | 7,190 | 7,250 | 7,250 | -68 (-0.93%) | 539,600 |
20 Jan 2017 | USD | 7,379 | 7,380 | 7,299 | 7,318 | 7,318 | -29 (-0.39%) | 739,000 |
19 Jan 2017 | USD | 7,310 | 7,410 | 7,298 | 7,347 | 7,347 | +110 (+1.52%) | 779,200 |
18 Jan 2017 | USD | 7,275 | 7,280 | 7,170 | 7,237 | 7,237 | -43 (-0.59%) | 714,600 |
17 Jan 2017 | USD | 7,362 | 7,363 | 7,254 | 7,280 | 7,280 | -65 (-0.88%) | 489,500 |
16 Jan 2017 | USD | 7,393 | 7,423 | 7,311 | 7,345 | 7,345 | -42 (-0.57%) | 458,900 |
13 Jan 2017 | USD | 7,335 | 7,396 | 7,306 | 7,387 | 7,387 | +57 (+0.78%) | 588,400 |
12 Jan 2017 | USD | 7,371 | 7,379 | 7,270 | 7,330 | 7,330 | -38 (-0.52%) | 1,037,200 |
11 Jan 2017 | USD | 7,390 | 7,409 | 7,353 | 7,368 | 7,368 | +16 (+0.22%) | 551,000 |
10 Jan 2017 | USD | 7,394 | 7,443 | 7,316 | 7,352 | 7,352 | -46 (-0.62%) | 726,600 |
9 Jan 2017 | USD | 7,398 | 7,398 | 7,398 | 7,398 | 7,398 | 0.0 (0.0%) | 0 |
6 Jan 2017 | USD | 7,324 | 7,442 | 7,310 | 7,398 | 7,398 | +33 (+0.45%) | 705,800 |