Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2017 | USD | 7,325 | 7,387 | 7,322 | 7,365 | 7,365 | +59 (+0.81%) | 669,700 |
4 Jan 2017 | USD | 7,232 | 7,328 | 7,212 | 7,306 | 7,306 | +133 (+1.85%) | 753,800 |
3 Jan 2017 | USD | 7,173 | 7,173 | 7,173 | 7,173 | 7,173 | 0.0 (0.0%) | 0 |
2 Jan 2017 | USD | 7,173 | 7,173 | 7,173 | 7,173 | 7,173 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 7,239 | 7,239 | 7,157 | 7,173 | 7,173 | -67 (-0.93%) | 520,800 |
29 Dec 2016 | USD | 7,290 | 7,308 | 7,194 | 7,240 | 7,240 | -24 (-0.33%) | 490,700 |
28 Dec 2016 | USD | 7,300 | 7,302 | 7,244 | 7,264 | 7,264 | +14 (+0.19%) | 357,600 |
27 Dec 2016 | USD | 7,237 | 7,287 | 7,210 | 7,250 | 7,250 | -38 (-0.52%) | 477,800 |
26 Dec 2016 | USD | 7,257 | 7,306 | 7,201 | 7,288 | 7,288 | -9 (-0.12%) | 599,000 |
23 Dec 2016 | USD | 7,297 | 7,297 | 7,297 | 7,297 | 7,297 | 0.0 (0.0%) | 0 |
22 Dec 2016 | USD | 7,280 | 7,301 | 7,240 | 7,297 | 7,297 | 0.0 (0.0%) | 664,400 |
21 Dec 2016 | USD | 7,340 | 7,360 | 7,267 | 7,297 | 7,297 | -51 (-0.69%) | 709,600 |
20 Dec 2016 | USD | 7,231 | 7,368 | 7,165 | 7,348 | 7,348 | +154 (+2.14%) | 988,200 |
19 Dec 2016 | USD | 7,174 | 7,212 | 7,143 | 7,194 | 7,194 | +33 (+0.46%) | 570,000 |
16 Dec 2016 | USD | 7,220 | 7,223 | 7,132 | 7,161 | 7,161 | +10 (+0.14%) | 584,600 |
15 Dec 2016 | USD | 7,150 | 7,189 | 7,092 | 7,151 | 7,151 | +44 (+0.62%) | 537,700 |
14 Dec 2016 | USD | 7,141 | 7,195 | 7,104 | 7,107 | 7,107 | -18 (-0.25%) | 592,600 |
13 Dec 2016 | USD | 7,091 | 7,130 | 7,070 | 7,125 | 7,125 | -6 (-0.08%) | 626,300 |
12 Dec 2016 | USD | 6,998 | 7,181 | 6,986 | 7,131 | 7,131 | +197 (+2.84%) | 1,008,600 |
9 Dec 2016 | USD | 6,751 | 6,944 | 6,751 | 6,934 | 6,934 | +39 (+0.57%) | 1,078,400 |
8 Dec 2016 | USD | 6,847 | 6,895 | 6,807 | 6,895 | 6,895 | +116 (+1.71%) | 865,900 |
7 Dec 2016 | USD | 6,736 | 6,785 | 6,706 | 6,779 | 6,779 | +83 (+1.24%) | 522,600 |
6 Dec 2016 | USD | 6,774 | 6,785 | 6,688 | 6,696 | 6,696 | -47 (-0.70%) | 984,400 |
5 Dec 2016 | USD | 6,781 | 6,835 | 6,734 | 6,743 | 6,743 | -69 (-1.01%) | 666,800 |
2 Dec 2016 | USD | 6,870 | 6,914 | 6,796 | 6,812 | 6,812 | -97 (-1.40%) | 1,020,800 |
1 Dec 2016 | USD | 6,974 | 6,985 | 6,875 | 6,909 | 6,909 | -48 (-0.69%) | 959,800 |
30 Nov 2016 | USD | 6,915 | 6,957 | 6,892 | 6,957 | 6,957 | +17 (+0.24%) | 892,900 |
29 Nov 2016 | USD | 6,818 | 6,944 | 6,798 | 6,940 | 6,940 | +122 (+1.79%) | 1,218,900 |
28 Nov 2016 | USD | 6,780 | 6,845 | 6,754 | 6,818 | 6,818 | +59 (+0.87%) | 1,004,700 |
25 Nov 2016 | USD | 6,700 | 6,776 | 6,694 | 6,759 | 6,759 | +81 (+1.21%) | 626,800 |