Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2017 | USD | 8,516 | 8,547 | 8,466 | 8,466 | 8,466 | -38 (-0.45%) | 722,600 |
10 Nov 2017 | USD | 8,672 | 8,678 | 8,472 | 8,504 | 8,504 | -436 (-4.88%) | 1,816,600 |
9 Nov 2017 | USD | 8,940 | 9,118 | 8,811 | 8,940 | 8,940 | +73 (+0.82%) | 1,247,300 |
8 Nov 2017 | USD | 8,932 | 8,932 | 8,843 | 8,867 | 8,867 | -80 (-0.89%) | 504,200 |
7 Nov 2017 | USD | 8,800 | 8,966 | 8,754 | 8,947 | 8,947 | +219 (+2.51%) | 809,300 |
6 Nov 2017 | USD | 8,800 | 8,807 | 8,717 | 8,728 | 8,728 | -48 (-0.55%) | 531,300 |
3 Nov 2017 | USD | 8,776 | 8,776 | 8,776 | 8,776 | 8,776 | 0.0 (0.0%) | 0 |
2 Nov 2017 | USD | 8,750 | 8,789 | 8,682 | 8,776 | 8,776 | +72 (+0.83%) | 716,800 |
1 Nov 2017 | USD | 8,613 | 8,722 | 8,600 | 8,704 | 8,704 | +127 (+1.48%) | 671,500 |
31 Oct 2017 | USD | 8,543 | 8,583 | 8,494 | 8,577 | 8,577 | -16 (-0.19%) | 625,900 |
30 Oct 2017 | USD | 8,602 | 8,637 | 8,545 | 8,593 | 8,593 | -52 (-0.60%) | 1,069,700 |
27 Oct 2017 | USD | 8,662 | 8,664 | 8,566 | 8,645 | 8,645 | +98 (+1.15%) | 597,400 |
26 Oct 2017 | USD | 8,547 | 8,591 | 8,532 | 8,547 | 8,547 | 0.0 (0.0%) | 470,600 |
25 Oct 2017 | USD | 8,599 | 8,618 | 8,516 | 8,547 | 8,547 | -29 (-0.34%) | 655,800 |
24 Oct 2017 | USD | 8,568 | 8,612 | 8,527 | 8,576 | 8,576 | -18 (-0.21%) | 636,400 |
23 Oct 2017 | USD | 8,627 | 8,629 | 8,533 | 8,594 | 8,594 | +50 (+0.59%) | 603,700 |
20 Oct 2017 | USD | 8,561 | 8,568 | 8,521 | 8,544 | 8,544 | -24 (-0.28%) | 568,000 |
19 Oct 2017 | USD | 8,619 | 8,629 | 8,542 | 8,568 | 8,568 | -6 (-0.07%) | 484,100 |
18 Oct 2017 | USD | 8,628 | 8,648 | 8,556 | 8,574 | 8,574 | -50 (-0.58%) | 645,900 |
17 Oct 2017 | USD | 8,650 | 8,664 | 8,574 | 8,624 | 8,624 | +28 (+0.33%) | 506,000 |
16 Oct 2017 | USD | 8,600 | 8,631 | 8,583 | 8,596 | 8,596 | +46 (+0.54%) | 498,500 |
13 Oct 2017 | USD | 8,523 | 8,566 | 8,463 | 8,550 | 8,550 | +25 (+0.29%) | 1,393,400 |
12 Oct 2017 | USD | 8,485 | 8,530 | 8,469 | 8,525 | 8,525 | +40 (+0.47%) | 561,800 |
11 Oct 2017 | USD | 8,489 | 8,510 | 8,444 | 8,485 | 8,485 | -11 (-0.13%) | 569,100 |
10 Oct 2017 | USD | 8,366 | 8,514 | 8,347 | 8,496 | 8,496 | +110 (+1.31%) | 1,059,700 |
9 Oct 2017 | USD | 8,386 | 8,386 | 8,386 | 8,386 | 8,386 | 0.0 (0.0%) | 0 |
6 Oct 2017 | USD | 8,400 | 8,400 | 8,356 | 8,386 | 8,386 | +49 (+0.59%) | 612,500 |
5 Oct 2017 | USD | 8,333 | 8,343 | 8,309 | 8,337 | 8,337 | +62 (+0.75%) | 428,100 |
4 Oct 2017 | USD | 8,280 | 8,299 | 8,242 | 8,275 | 8,275 | -5 (-0.06%) | 669,500 |
3 Oct 2017 | USD | 8,235 | 8,303 | 8,220 | 8,280 | 8,280 | +71 (+0.86%) | 569,400 |