Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2017 | USD | 8,215 | 8,228 | 8,170 | 8,209 | 8,209 | +7 (+0.09%) | 412,400 |
29 Sep 2017 | USD | 8,218 | 8,239 | 8,125 | 8,202 | 8,202 | -17 (-0.21%) | 976,900 |
28 Sep 2017 | USD | 8,240 | 8,253 | 8,158 | 8,219 | 8,219 | +2 (+0.02%) | 728,000 |
27 Sep 2017 | USD | 8,200 | 8,219 | 8,156 | 8,217 | 8,217 | -73 (-0.88%) | 454,900 |
26 Sep 2017 | USD | 8,351 | 8,360 | 8,283 | 8,290 | 8,290 | -56 (-0.67%) | 656,600 |
25 Sep 2017 | USD | 8,329 | 8,360 | 8,298 | 8,346 | 8,346 | +67 (+0.81%) | 397,200 |
22 Sep 2017 | USD | 8,377 | 8,380 | 8,259 | 8,279 | 8,279 | -18 (-0.22%) | 754,200 |
21 Sep 2017 | USD | 8,309 | 8,350 | 8,282 | 8,297 | 8,297 | +45 (+0.55%) | 697,800 |
20 Sep 2017 | USD | 8,270 | 8,295 | 8,218 | 8,252 | 8,252 | -74 (-0.89%) | 657,700 |
19 Sep 2017 | USD | 8,217 | 8,349 | 8,190 | 8,326 | 8,326 | +168 (+2.06%) | 900,300 |
18 Sep 2017 | USD | 8,158 | 8,158 | 8,158 | 8,158 | 8,158 | 0.0 (0.0%) | 0 |
15 Sep 2017 | USD | 8,182 | 8,187 | 8,101 | 8,158 | 8,158 | +6 (+0.07%) | 856,600 |
14 Sep 2017 | USD | 8,160 | 8,197 | 8,127 | 8,152 | 8,152 | -25 (-0.31%) | 452,300 |
13 Sep 2017 | USD | 8,200 | 8,220 | 8,170 | 8,177 | 8,177 | -16 (-0.20%) | 341,000 |
12 Sep 2017 | USD | 8,150 | 8,193 | 8,103 | 8,193 | 8,193 | +93 (+1.15%) | 594,000 |
11 Sep 2017 | USD | 8,074 | 8,121 | 8,052 | 8,100 | 8,100 | +86 (+1.07%) | 387,400 |
8 Sep 2017 | USD | 7,958 | 8,052 | 7,958 | 8,014 | 8,014 | +14 (+0.18%) | 1,496,800 |
7 Sep 2017 | USD | 8,034 | 8,090 | 7,988 | 8,000 | 8,000 | -48 (-0.60%) | 538,300 |
6 Sep 2017 | USD | 8,033 | 8,075 | 8,003 | 8,048 | 8,048 | +31 (+0.39%) | 824,800 |
5 Sep 2017 | USD | 8,003 | 8,035 | 7,962 | 8,017 | 8,017 | +15 (+0.19%) | 458,100 |
4 Sep 2017 | USD | 8,080 | 8,098 | 7,991 | 8,002 | 8,002 | -115 (-1.42%) | 479,200 |
1 Sep 2017 | USD | 8,220 | 8,227 | 8,093 | 8,117 | 8,117 | -45 (-0.55%) | 525,400 |
31 Aug 2017 | USD | 8,030 | 8,166 | 8,026 | 8,162 | 8,162 | +140 (+1.75%) | 742,700 |
30 Aug 2017 | USD | 8,003 | 8,048 | 8,002 | 8,022 | 8,022 | +43 (+0.54%) | 408,300 |
29 Aug 2017 | USD | 7,936 | 7,989 | 7,921 | 7,979 | 7,979 | -8 (-0.10%) | 455,600 |
28 Aug 2017 | USD | 8,030 | 8,030 | 7,969 | 7,987 | 7,987 | +2 (+0.03%) | 366,700 |
25 Aug 2017 | USD | 8,010 | 8,023 | 7,980 | 7,985 | 7,985 | -14 (-0.18%) | 290,300 |
24 Aug 2017 | USD | 8,023 | 8,048 | 7,994 | 7,999 | 7,999 | -56 (-0.70%) | 426,600 |
23 Aug 2017 | USD | 8,094 | 8,112 | 8,041 | 8,055 | 8,055 | -5 (-0.06%) | 390,500 |
22 Aug 2017 | USD | 8,069 | 8,090 | 8,035 | 8,060 | 8,060 | +20 (+0.25%) | 457,300 |