Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2015 | USD | 7,818 | 7,926 | 7,643 | 7,817 | 7,817 | -73 (-0.93%) | 1,670,600 |
8 Jul 2015 | USD | 8,100 | 8,153 | 7,890 | 7,890 | 7,890 | -236 (-2.90%) | 1,603,200 |
7 Jul 2015 | USD | 7,990 | 8,148 | 7,978 | 8,126 | 8,126 | +199 (+2.51%) | 1,125,900 |
6 Jul 2015 | USD | 7,842 | 7,968 | 7,822 | 7,927 | 7,927 | +3 (+0.04%) | 799,500 |
3 Jul 2015 | USD | 7,950 | 7,985 | 7,903 | 7,924 | 7,924 | -21 (-0.26%) | 625,300 |
2 Jul 2015 | USD | 7,970 | 8,000 | 7,918 | 7,945 | 7,945 | +79 (+1.00%) | 860,500 |
1 Jul 2015 | USD | 7,896 | 7,899 | 7,801 | 7,866 | 7,866 | +31 (+0.40%) | 763,500 |
30 Jun 2015 | USD | 7,800 | 7,974 | 7,800 | 7,835 | 7,835 | +68 (+0.88%) | 1,150,300 |
29 Jun 2015 | USD | 7,700 | 7,836 | 7,640 | 7,767 | 7,767 | -81 (-1.03%) | 794,800 |
26 Jun 2015 | USD | 7,875 | 7,904 | 7,793 | 7,848 | 7,848 | -47 (-0.60%) | 896,400 |
25 Jun 2015 | USD | 7,868 | 7,961 | 7,862 | 7,895 | 7,895 | -18 (-0.23%) | 809,900 |
24 Jun 2015 | USD | 8,000 | 8,019 | 7,913 | 7,913 | 7,913 | -102 (-1.27%) | 1,037,600 |
23 Jun 2015 | USD | 8,000 | 8,062 | 7,969 | 8,015 | 8,015 | +88 (+1.11%) | 752,200 |
22 Jun 2015 | USD | 7,836 | 7,927 | 7,836 | 7,927 | 7,927 | +108 (+1.38%) | 688,700 |
19 Jun 2015 | USD | 7,825 | 7,889 | 7,778 | 7,819 | 7,819 | +88 (+1.14%) | 1,117,700 |
18 Jun 2015 | USD | 7,766 | 7,794 | 7,693 | 7,731 | 7,731 | -65 (-0.83%) | 1,214,800 |
17 Jun 2015 | USD | 7,841 | 7,890 | 7,729 | 7,796 | 7,796 | -56 (-0.71%) | 719,900 |
16 Jun 2015 | USD | 7,866 | 7,943 | 7,814 | 7,852 | 7,852 | +22 (+0.28%) | 847,900 |
15 Jun 2015 | USD | 7,670 | 7,835 | 7,635 | 7,830 | 7,830 | +84 (+1.08%) | 688,800 |
12 Jun 2015 | USD | 7,748 | 7,820 | 7,682 | 7,746 | 7,746 | -36 (-0.46%) | 1,268,400 |
11 Jun 2015 | USD | 7,492 | 7,801 | 7,492 | 7,782 | 7,782 | +393 (+5.32%) | 1,358,400 |
10 Jun 2015 | USD | 7,530 | 7,550 | 7,380 | 7,389 | 7,389 | -201 (-2.65%) | 1,235,400 |
9 Jun 2015 | USD | 7,525 | 7,683 | 7,497 | 7,590 | 7,590 | +102 (+1.36%) | 0 |
8 Jun 2015 | USD | 7,490 | 7,499 | 7,374 | 7,488 | 7,488 | +14 (+0.19%) | 0 |
5 Jun 2015 | USD | 7,344 | 7,483 | 7,303 | 7,474 | 7,474 | +166 (+2.27%) | 1,086,200 |
4 Jun 2015 | USD | 7,383 | 7,403 | 7,249 | 7,308 | 7,308 | -46 (-0.63%) | 718,900 |
3 Jun 2015 | USD | 7,368 | 7,407 | 7,302 | 7,354 | 7,354 | -63 (-0.85%) | 685,200 |
2 Jun 2015 | USD | 7,489 | 7,490 | 7,393 | 7,417 | 7,417 | +1 (+0.01%) | 495,200 |
1 Jun 2015 | USD | 7,380 | 7,428 | 7,333 | 7,416 | 7,416 | +26 (+0.35%) | 603,400 |
29 May 2015 | USD | 7,419 | 7,550 | 7,390 | 7,390 | 7,390 | -33 (-0.44%) | 1,714,000 |