Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2015 | USD | 8,272 | 8,290 | 8,131 | 8,158 | 8,158 | -114 (-1.38%) | 787,100 |
23 Dec 2015 | USD | 8,272 | 8,272 | 8,272 | 8,272 | 8,272 | 0.0 (0.0%) | 0 |
22 Dec 2015 | USD | 8,124 | 8,279 | 8,101 | 8,272 | 8,272 | +307 (+3.85%) | 1,586,000 |
21 Dec 2015 | USD | 7,870 | 8,007 | 7,756 | 7,965 | 7,965 | +59 (+0.75%) | 1,278,200 |
18 Dec 2015 | USD | 7,920 | 8,170 | 7,906 | 7,906 | 7,906 | +55 (+0.70%) | 2,125,500 |
17 Dec 2015 | USD | 7,800 | 7,900 | 7,733 | 7,851 | 7,851 | +235 (+3.09%) | 866,200 |
16 Dec 2015 | USD | 7,676 | 7,723 | 7,547 | 7,616 | 7,616 | +83 (+1.10%) | 789,000 |
15 Dec 2015 | USD | 7,635 | 7,722 | 7,519 | 7,533 | 7,533 | -124 (-1.62%) | 633,500 |
14 Dec 2015 | USD | 7,547 | 7,675 | 7,490 | 7,657 | 7,657 | -30 (-0.39%) | 722,300 |
11 Dec 2015 | USD | 7,638 | 7,740 | 7,638 | 7,687 | 7,687 | +54 (+0.71%) | 917,100 |
10 Dec 2015 | USD | 7,582 | 7,670 | 7,527 | 7,633 | 7,633 | -38 (-0.50%) | 932,400 |
9 Dec 2015 | USD | 7,749 | 7,822 | 7,658 | 7,671 | 7,671 | -103 (-1.32%) | 878,000 |
8 Dec 2015 | USD | 7,815 | 7,864 | 7,752 | 7,774 | 7,774 | -47 (-0.60%) | 890,200 |
7 Dec 2015 | USD | 7,859 | 7,949 | 7,811 | 7,821 | 7,821 | +129 (+1.68%) | 1,102,000 |
4 Dec 2015 | USD | 7,681 | 7,731 | 7,606 | 7,692 | 7,692 | -100 (-1.28%) | 966,100 |
3 Dec 2015 | USD | 7,828 | 7,847 | 7,780 | 7,792 | 7,792 | -52 (-0.66%) | 721,500 |
2 Dec 2015 | USD | 7,860 | 7,930 | 7,812 | 7,844 | 7,844 | -19 (-0.24%) | 950,300 |
1 Dec 2015 | USD | 7,866 | 7,979 | 7,795 | 7,863 | 7,863 | +88 (+1.13%) | 1,161,900 |
30 Nov 2015 | USD | 7,945 | 7,951 | 7,770 | 7,775 | 7,775 | -189 (-2.37%) | 2,417,900 |
27 Nov 2015 | USD | 8,130 | 8,140 | 7,951 | 7,964 | 7,964 | -191 (-2.34%) | 1,380,100 |
26 Nov 2015 | USD | 8,210 | 8,229 | 8,135 | 8,155 | 8,155 | -45 (-0.55%) | 1,170,800 |
25 Nov 2015 | USD | 8,230 | 8,242 | 8,125 | 8,200 | 8,200 | -102 (-1.23%) | 1,053,100 |
24 Nov 2015 | USD | 8,326 | 8,340 | 8,245 | 8,302 | 8,302 | -56 (-0.67%) | 730,500 |
23 Nov 2015 | USD | 8,358 | 8,358 | 8,358 | 8,358 | 8,358 | 0.0 (0.0%) | 0 |
20 Nov 2015 | USD | 8,325 | 8,358 | 8,236 | 8,358 | 8,358 | +33 (+0.40%) | 828,100 |
19 Nov 2015 | USD | 8,405 | 8,438 | 8,305 | 8,325 | 8,325 | +43 (+0.52%) | 883,000 |
18 Nov 2015 | USD | 8,318 | 8,415 | 8,260 | 8,282 | 8,282 | +23 (+0.28%) | 857,800 |
17 Nov 2015 | USD | 8,347 | 8,444 | 8,246 | 8,259 | 8,259 | +8 (+0.10%) | 898,300 |
16 Nov 2015 | USD | 8,220 | 8,345 | 8,183 | 8,251 | 8,251 | -101 (-1.21%) | 527,700 |
13 Nov 2015 | USD | 8,284 | 8,373 | 8,252 | 8,352 | 8,352 | +28 (+0.34%) | 668,000 |