Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2018 | USD | 7,735 | 7,763 | 7,651 | 7,672 | 7,672 | -88 (-1.13%) | 439,500 |
16 Mar 2018 | USD | 7,871 | 7,872 | 7,736 | 7,760 | 7,760 | -50 (-0.64%) | 733,700 |
15 Mar 2018 | USD | 7,752 | 7,819 | 7,719 | 7,810 | 7,810 | +42 (+0.54%) | 393,600 |
14 Mar 2018 | USD | 7,768 | 7,829 | 7,739 | 7,768 | 7,768 | -71 (-0.91%) | 563,600 |
13 Mar 2018 | USD | 7,789 | 7,842 | 7,708 | 7,839 | 7,839 | +64 (+0.82%) | 546,800 |
12 Mar 2018 | USD | 7,816 | 7,835 | 7,721 | 7,775 | 7,775 | +132 (+1.73%) | 517,800 |
9 Mar 2018 | USD | 7,750 | 7,780 | 7,591 | 7,643 | 7,643 | +39 (+0.51%) | 1,554,900 |
8 Mar 2018 | USD | 7,672 | 7,677 | 7,575 | 7,604 | 7,604 | +31 (+0.41%) | 765,700 |
7 Mar 2018 | USD | 7,595 | 7,652 | 7,552 | 7,573 | 7,573 | -4 (-0.05%) | 831,100 |
6 Mar 2018 | USD | 7,688 | 7,703 | 7,577 | 7,577 | 7,577 | +53 (+0.70%) | 644,900 |
5 Mar 2018 | USD | 7,490 | 7,545 | 7,478 | 7,524 | 7,524 | 0.0 (0.0%) | 653,400 |
2 Mar 2018 | USD | 7,550 | 7,591 | 7,473 | 7,524 | 7,524 | -200 (-2.59%) | 1,138,400 |
1 Mar 2018 | USD | 7,715 | 7,772 | 7,691 | 7,724 | 7,724 | +44 (+0.57%) | 859,700 |
28 Feb 2018 | USD | 7,770 | 7,835 | 7,680 | 7,680 | 7,680 | -182 (-2.31%) | 1,245,800 |
27 Feb 2018 | USD | 7,911 | 7,919 | 7,837 | 7,862 | 7,862 | +12 (+0.15%) | 702,300 |
26 Feb 2018 | USD | 7,859 | 7,911 | 7,815 | 7,850 | 7,850 | +38 (+0.49%) | 525,200 |
23 Feb 2018 | USD | 7,755 | 7,821 | 7,753 | 7,812 | 7,812 | +62 (+0.80%) | 377,600 |
22 Feb 2018 | USD | 7,739 | 7,788 | 7,721 | 7,750 | 7,750 | -139 (-1.76%) | 757,500 |
21 Feb 2018 | USD | 7,915 | 7,982 | 7,863 | 7,889 | 7,889 | -73 (-0.92%) | 672,300 |
20 Feb 2018 | USD | 7,930 | 7,966 | 7,908 | 7,962 | 7,962 | +35 (+0.44%) | 567,900 |
19 Feb 2018 | USD | 7,849 | 7,932 | 7,814 | 7,927 | 7,927 | +208 (+2.69%) | 464,300 |
16 Feb 2018 | USD | 7,621 | 7,758 | 7,610 | 7,719 | 7,719 | +92 (+1.21%) | 674,700 |
15 Feb 2018 | USD | 7,588 | 7,682 | 7,579 | 7,627 | 7,627 | +48 (+0.63%) | 801,700 |
14 Feb 2018 | USD | 7,572 | 7,665 | 7,509 | 7,579 | 7,579 | -12 (-0.16%) | 946,400 |
13 Feb 2018 | USD | 7,800 | 7,816 | 7,575 | 7,591 | 7,591 | -163 (-2.10%) | 1,288,200 |
12 Feb 2018 | USD | 7,754 | 7,754 | 7,754 | 7,754 | 7,754 | 0.0 (0.0%) | 0 |
9 Feb 2018 | USD | 8,118 | 8,118 | 7,721 | 7,754 | 7,754 | -415 (-5.08%) | 1,521,500 |
8 Feb 2018 | USD | 8,103 | 8,207 | 8,056 | 8,169 | 8,169 | +139 (+1.73%) | 812,300 |
7 Feb 2018 | USD | 8,221 | 8,354 | 7,997 | 8,030 | 8,030 | -41 (-0.51%) | 1,358,800 |
6 Feb 2018 | USD | 8,081 | 8,163 | 7,966 | 8,071 | 8,071 | -301 (-3.60%) | 1,818,200 |