Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2018 | USD | 8,419 | 8,473 | 8,353 | 8,372 | 8,372 | -174 (-2.04%) | 818,600 |
2 Feb 2018 | USD | 8,570 | 8,597 | 8,492 | 8,546 | 8,546 | -64 (-0.74%) | 487,000 |
1 Feb 2018 | USD | 8,394 | 8,616 | 8,369 | 8,610 | 8,610 | +268 (+3.21%) | 735,600 |
31 Jan 2018 | USD | 8,529 | 8,531 | 8,333 | 8,342 | 8,342 | -239 (-2.79%) | 1,092,000 |
30 Jan 2018 | USD | 8,595 | 8,640 | 8,540 | 8,581 | 8,581 | +61 (+0.72%) | 895,700 |
29 Jan 2018 | USD | 8,615 | 8,638 | 8,509 | 8,520 | 8,520 | -82 (-0.95%) | 445,400 |
26 Jan 2018 | USD | 8,722 | 8,739 | 8,578 | 8,602 | 8,602 | -83 (-0.96%) | 591,400 |
25 Jan 2018 | USD | 8,765 | 8,804 | 8,658 | 8,685 | 8,685 | -12 (-0.14%) | 773,200 |
24 Jan 2018 | USD | 8,636 | 8,701 | 8,636 | 8,697 | 8,697 | +70 (+0.81%) | 590,800 |
23 Jan 2018 | USD | 8,576 | 8,647 | 8,576 | 8,627 | 8,627 | +54 (+0.63%) | 467,100 |
22 Jan 2018 | USD | 8,489 | 8,596 | 8,455 | 8,573 | 8,573 | +131 (+1.55%) | 567,200 |
19 Jan 2018 | USD | 8,500 | 8,519 | 8,422 | 8,442 | 8,442 | -8 (-0.09%) | 444,800 |
18 Jan 2018 | USD | 8,565 | 8,570 | 8,429 | 8,450 | 8,450 | -72 (-0.84%) | 776,900 |
17 Jan 2018 | USD | 8,481 | 8,524 | 8,455 | 8,522 | 8,522 | +43 (+0.51%) | 668,700 |
16 Jan 2018 | USD | 8,437 | 8,507 | 8,437 | 8,479 | 8,479 | +29 (+0.34%) | 343,000 |
15 Jan 2018 | USD | 8,484 | 8,524 | 8,441 | 8,450 | 8,450 | -20 (-0.24%) | 533,500 |
12 Jan 2018 | USD | 8,564 | 8,573 | 8,439 | 8,470 | 8,470 | -103 (-1.20%) | 919,200 |
11 Jan 2018 | USD | 8,695 | 8,700 | 8,532 | 8,573 | 8,573 | -78 (-0.90%) | 586,800 |
10 Jan 2018 | USD | 8,790 | 8,790 | 8,635 | 8,651 | 8,651 | -118 (-1.35%) | 478,500 |
9 Jan 2018 | USD | 8,774 | 8,833 | 8,753 | 8,769 | 8,769 | +57 (+0.65%) | 545,400 |
8 Jan 2018 | USD | 8,712 | 8,712 | 8,712 | 8,712 | 8,712 | 0.0 (0.0%) | 0 |
5 Jan 2018 | USD | 8,726 | 8,730 | 8,655 | 8,712 | 8,712 | +15 (+0.17%) | 685,200 |
4 Jan 2018 | USD | 8,582 | 8,701 | 8,565 | 8,697 | 8,697 | +190 (+2.23%) | 800,000 |
3 Jan 2018 | USD | 8,507 | 8,507 | 8,507 | 8,507 | 8,507 | 0.0 (0.0%) | 0 |
2 Jan 2018 | USD | 8,507 | 8,507 | 8,507 | 8,507 | 8,507 | 0.0 (0.0%) | 0 |
1 Jan 2018 | USD | 8,507 | 8,507 | 8,507 | 8,507 | 8,507 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 8,522 | 8,546 | 8,498 | 8,507 | 8,507 | +2 (+0.02%) | 259,100 |
28 Dec 2017 | USD | 8,571 | 8,599 | 8,486 | 8,505 | 8,505 | -71 (-0.83%) | 269,700 |
27 Dec 2017 | USD | 8,584 | 8,606 | 8,540 | 8,576 | 8,576 | -2 (-0.02%) | 339,900 |
26 Dec 2017 | USD | 8,561 | 8,598 | 8,561 | 8,578 | 8,578 | +3 (+0.03%) | 202,000 |