Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2017 | USD | 6,920 | 6,970 | 6,860 | 6,930 | 6,930 | 0.0 (0.0%) | 132,100 |
17 Feb 2017 | USD | 6,950 | 6,990 | 6,880 | 6,930 | 6,930 | -70 (-1%) | 151,000 |
16 Feb 2017 | USD | 7,070 | 7,100 | 6,950 | 7,000 | 7,000 | -80 (-1.13%) | 203,400 |
15 Feb 2017 | USD | 7,170 | 7,220 | 7,070 | 7,080 | 7,080 | -40 (-0.56%) | 202,000 |
14 Feb 2017 | USD | 7,220 | 7,300 | 7,100 | 7,120 | 7,120 | -130 (-1.79%) | 225,000 |
13 Feb 2017 | USD | 7,420 | 7,420 | 7,180 | 7,250 | 7,250 | -180 (-2.42%) | 272,100 |
10 Feb 2017 | USD | 7,420 | 7,760 | 7,360 | 7,430 | 7,430 | +290 (+4.06%) | 407,600 |
9 Feb 2017 | USD | 7,280 | 7,280 | 7,100 | 7,140 | 7,140 | -100 (-1.38%) | 97,800 |
8 Feb 2017 | USD | 7,100 | 7,240 | 7,100 | 7,240 | 7,240 | +130 (+1.83%) | 105,100 |
7 Feb 2017 | USD | 7,220 | 7,220 | 7,070 | 7,110 | 7,110 | -120 (-1.66%) | 214,100 |
6 Feb 2017 | USD | 7,320 | 7,360 | 7,160 | 7,230 | 7,230 | -90 (-1.23%) | 138,000 |
3 Feb 2017 | USD | 7,320 | 7,440 | 7,310 | 7,320 | 7,320 | -30 (-0.41%) | 78,200 |
2 Feb 2017 | USD | 7,530 | 7,570 | 7,330 | 7,350 | 7,350 | -210 (-2.78%) | 129,700 |
1 Feb 2017 | USD | 7,370 | 7,580 | 7,330 | 7,560 | 7,560 | +190 (+2.58%) | 126,600 |
31 Jan 2017 | USD | 7,300 | 7,380 | 7,250 | 7,370 | 7,370 | -10 (-0.14%) | 91,100 |
30 Jan 2017 | USD | 7,410 | 7,440 | 7,350 | 7,380 | 7,380 | -50 (-0.67%) | 72,300 |
27 Jan 2017 | USD | 7,490 | 7,520 | 7,430 | 7,430 | 7,430 | -20 (-0.27%) | 102,100 |
26 Jan 2017 | USD | 7,440 | 7,460 | 7,370 | 7,450 | 7,450 | +70 (+0.95%) | 97,400 |
25 Jan 2017 | USD | 7,320 | 7,400 | 7,260 | 7,380 | 7,380 | +110 (+1.51%) | 122,700 |
24 Jan 2017 | USD | 7,310 | 7,340 | 7,250 | 7,270 | 7,270 | -20 (-0.27%) | 91,000 |
23 Jan 2017 | USD | 7,330 | 7,340 | 7,240 | 7,290 | 7,290 | -90 (-1.22%) | 67,600 |
20 Jan 2017 | USD | 7,390 | 7,430 | 7,290 | 7,380 | 7,380 | 0.0 (0.0%) | 113,700 |
19 Jan 2017 | USD | 7,250 | 7,450 | 7,200 | 7,380 | 7,380 | +250 (+3.51%) | 207,900 |
18 Jan 2017 | USD | 7,040 | 7,150 | 7,030 | 7,130 | 7,130 | +30 (+0.42%) | 72,500 |
17 Jan 2017 | USD | 7,150 | 7,170 | 7,060 | 7,100 | 7,100 | -120 (-1.66%) | 114,000 |
16 Jan 2017 | USD | 7,300 | 7,330 | 7,170 | 7,220 | 7,220 | -70 (-0.96%) | 93,900 |
13 Jan 2017 | USD | 7,080 | 7,320 | 7,080 | 7,290 | 7,290 | +140 (+1.96%) | 111,500 |
12 Jan 2017 | USD | 7,180 | 7,200 | 7,090 | 7,150 | 7,150 | -70 (-0.97%) | 83,700 |
11 Jan 2017 | USD | 7,130 | 7,280 | 7,130 | 7,220 | 7,220 | +20 (+0.28%) | 119,900 |
10 Jan 2017 | USD | 7,200 | 7,340 | 7,180 | 7,200 | 7,200 | +30 (+0.42%) | 150,300 |