Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2017 | USD | 8,511 | 8,599 | 8,457 | 8,580 | 8,580 | +153 (+1.82%) | 802,200 |
7 Jul 2017 | USD | 8,431 | 8,444 | 8,398 | 8,427 | 8,427 | -23 (-0.27%) | 722,000 |
6 Jul 2017 | USD | 8,478 | 8,489 | 8,431 | 8,450 | 8,450 | -30 (-0.35%) | 401,600 |
5 Jul 2017 | USD | 8,444 | 8,487 | 8,403 | 8,480 | 8,480 | +40 (+0.47%) | 426,200 |
4 Jul 2017 | USD | 8,494 | 8,495 | 8,424 | 8,440 | 8,440 | -11 (-0.13%) | 457,900 |
3 Jul 2017 | USD | 8,491 | 8,512 | 8,432 | 8,451 | 8,451 | -74 (-0.87%) | 605,700 |
30 Jun 2017 | USD | 8,577 | 8,577 | 8,504 | 8,525 | 8,525 | -123 (-1.42%) | 454,600 |
29 Jun 2017 | USD | 8,668 | 8,668 | 8,628 | 8,648 | 8,648 | +33 (+0.38%) | 314,800 |
28 Jun 2017 | USD | 8,607 | 8,642 | 8,574 | 8,615 | 8,615 | -10 (-0.12%) | 515,100 |
27 Jun 2017 | USD | 8,676 | 8,677 | 8,595 | 8,625 | 8,625 | +1 (+0.01%) | 608,500 |
26 Jun 2017 | USD | 8,644 | 8,661 | 8,612 | 8,624 | 8,624 | -37 (-0.43%) | 482,600 |
23 Jun 2017 | USD | 8,676 | 8,686 | 8,636 | 8,661 | 8,661 | -9 (-0.10%) | 512,000 |
22 Jun 2017 | USD | 8,602 | 8,684 | 8,591 | 8,670 | 8,670 | +41 (+0.48%) | 650,800 |
21 Jun 2017 | USD | 8,618 | 8,660 | 8,600 | 8,629 | 8,629 | +11 (+0.13%) | 454,300 |
20 Jun 2017 | USD | 8,600 | 8,651 | 8,582 | 8,618 | 8,618 | +73 (+0.85%) | 637,600 |
19 Jun 2017 | USD | 8,562 | 8,619 | 8,530 | 8,545 | 8,545 | +23 (+0.27%) | 535,200 |
16 Jun 2017 | USD | 8,590 | 8,590 | 8,496 | 8,522 | 8,522 | -26 (-0.30%) | 762,400 |
15 Jun 2017 | USD | 8,545 | 8,590 | 8,491 | 8,548 | 8,548 | +24 (+0.28%) | 496,600 |
14 Jun 2017 | USD | 8,448 | 8,535 | 8,429 | 8,524 | 8,524 | +72 (+0.85%) | 503,500 |
13 Jun 2017 | USD | 8,390 | 8,474 | 8,388 | 8,452 | 8,452 | -13 (-0.15%) | 434,300 |
12 Jun 2017 | USD | 8,356 | 8,481 | 8,339 | 8,465 | 8,465 | +86 (+1.03%) | 578,400 |
9 Jun 2017 | USD | 8,511 | 8,537 | 8,360 | 8,379 | 8,379 | -122 (-1.44%) | 1,386,500 |
8 Jun 2017 | USD | 8,529 | 8,545 | 8,488 | 8,501 | 8,501 | +7 (+0.08%) | 906,900 |
7 Jun 2017 | USD | 8,435 | 8,494 | 8,387 | 8,494 | 8,494 | +128 (+1.53%) | 887,100 |
6 Jun 2017 | USD | 8,378 | 8,425 | 8,346 | 8,366 | 8,366 | -45 (-0.54%) | 538,600 |
5 Jun 2017 | USD | 8,424 | 8,445 | 8,378 | 8,411 | 8,411 | -13 (-0.15%) | 431,600 |
2 Jun 2017 | USD | 8,358 | 8,448 | 8,313 | 8,424 | 8,424 | +108 (+1.30%) | 871,900 |
1 Jun 2017 | USD | 8,141 | 8,320 | 8,141 | 8,316 | 8,316 | +218 (+2.69%) | 818,300 |
31 May 2017 | USD | 8,110 | 8,128 | 8,066 | 8,098 | 8,098 | +4 (+0.05%) | 809,400 |
30 May 2017 | USD | 8,129 | 8,145 | 8,073 | 8,094 | 8,094 | -51 (-0.63%) | 343,500 |