Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2017 | USD | 8,533 | 8,590 | 8,531 | 8,575 | 8,575 | +49 (+0.57%) | 224,800 |
22 Dec 2017 | USD | 8,492 | 8,532 | 8,469 | 8,526 | 8,526 | +17 (+0.20%) | 455,700 |
21 Dec 2017 | USD | 8,522 | 8,542 | 8,463 | 8,509 | 8,509 | -14 (-0.16%) | 338,400 |
20 Dec 2017 | USD | 8,550 | 8,558 | 8,516 | 8,523 | 8,523 | -72 (-0.84%) | 427,400 |
19 Dec 2017 | USD | 8,603 | 8,622 | 8,576 | 8,595 | 8,595 | +5 (+0.06%) | 496,000 |
18 Dec 2017 | USD | 8,566 | 8,604 | 8,507 | 8,590 | 8,590 | +122 (+1.44%) | 478,700 |
15 Dec 2017 | USD | 8,462 | 8,530 | 8,380 | 8,468 | 8,468 | -18 (-0.21%) | 779,900 |
14 Dec 2017 | USD | 8,459 | 8,533 | 8,401 | 8,486 | 8,486 | +32 (+0.38%) | 498,000 |
13 Dec 2017 | USD | 8,508 | 8,515 | 8,415 | 8,454 | 8,454 | -39 (-0.46%) | 512,100 |
12 Dec 2017 | USD | 8,579 | 8,583 | 8,470 | 8,493 | 8,493 | -80 (-0.93%) | 580,900 |
11 Dec 2017 | USD | 8,553 | 8,573 | 8,511 | 8,573 | 8,573 | +50 (+0.59%) | 453,300 |
8 Dec 2017 | USD | 8,485 | 8,543 | 8,469 | 8,523 | 8,523 | +80 (+0.95%) | 1,319,500 |
7 Dec 2017 | USD | 8,391 | 8,472 | 8,359 | 8,443 | 8,443 | +58 (+0.69%) | 677,500 |
6 Dec 2017 | USD | 8,426 | 8,437 | 8,345 | 8,385 | 8,385 | -86 (-1.02%) | 1,021,400 |
5 Dec 2017 | USD | 8,391 | 8,502 | 8,389 | 8,471 | 8,471 | +79 (+0.94%) | 519,800 |
4 Dec 2017 | USD | 8,448 | 8,451 | 8,377 | 8,392 | 8,392 | -8 (-0.10%) | 515,300 |
1 Dec 2017 | USD | 8,470 | 8,506 | 8,375 | 8,400 | 8,400 | -14 (-0.17%) | 705,100 |
30 Nov 2017 | USD | 8,321 | 8,432 | 8,300 | 8,414 | 8,414 | +7 (+0.08%) | 1,214,300 |
29 Nov 2017 | USD | 8,381 | 8,419 | 8,307 | 8,407 | 8,407 | +31 (+0.37%) | 536,900 |
28 Nov 2017 | USD | 8,316 | 8,398 | 8,306 | 8,376 | 8,376 | +30 (+0.36%) | 461,100 |
27 Nov 2017 | USD | 8,410 | 8,440 | 8,316 | 8,346 | 8,346 | +51 (+0.61%) | 430,200 |
24 Nov 2017 | USD | 8,250 | 8,312 | 8,225 | 8,295 | 8,295 | -6 (-0.07%) | 393,400 |
23 Nov 2017 | USD | 8,301 | 8,301 | 8,301 | 8,301 | 8,301 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 8,344 | 8,389 | 8,298 | 8,301 | 8,301 | +8 (+0.10%) | 603,100 |
21 Nov 2017 | USD | 8,300 | 8,323 | 8,278 | 8,293 | 8,293 | +43 (+0.52%) | 552,700 |
20 Nov 2017 | USD | 8,225 | 8,277 | 8,216 | 8,250 | 8,250 | -51 (-0.61%) | 558,500 |
17 Nov 2017 | USD | 8,383 | 8,441 | 8,280 | 8,301 | 8,301 | -30 (-0.36%) | 827,700 |
16 Nov 2017 | USD | 8,256 | 8,355 | 8,243 | 8,331 | 8,331 | +80 (+0.97%) | 648,900 |
15 Nov 2017 | USD | 8,336 | 8,394 | 8,251 | 8,251 | 8,251 | -152 (-1.81%) | 699,700 |
14 Nov 2017 | USD | 8,476 | 8,511 | 8,401 | 8,403 | 8,403 | -63 (-0.74%) | 491,900 |