Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2017 | USD | 8,158 | 8,171 | 8,103 | 8,145 | 8,145 | +10 (+0.12%) | 344,900 |
26 May 2017 | USD | 8,182 | 8,194 | 8,127 | 8,135 | 8,135 | -37 (-0.45%) | 545,500 |
25 May 2017 | USD | 8,098 | 8,185 | 8,084 | 8,172 | 8,172 | +93 (+1.15%) | 608,500 |
24 May 2017 | USD | 8,120 | 8,135 | 8,078 | 8,079 | 8,079 | 0.0 (0.0%) | 661,400 |
23 May 2017 | USD | 8,046 | 8,098 | 8,038 | 8,079 | 8,079 | -12 (-0.15%) | 308,900 |
22 May 2017 | USD | 8,069 | 8,120 | 8,060 | 8,091 | 8,091 | +17 (+0.21%) | 452,800 |
19 May 2017 | USD | 8,141 | 8,148 | 8,022 | 8,074 | 8,074 | -45 (-0.55%) | 738,500 |
18 May 2017 | USD | 8,118 | 8,140 | 8,077 | 8,119 | 8,119 | -39 (-0.48%) | 893,000 |
17 May 2017 | USD | 8,200 | 8,216 | 8,143 | 8,158 | 8,158 | -83 (-1.01%) | 809,800 |
16 May 2017 | USD | 8,281 | 8,319 | 8,237 | 8,241 | 8,241 | -38 (-0.46%) | 658,300 |
15 May 2017 | USD | 8,263 | 8,327 | 8,252 | 8,279 | 8,279 | +9 (+0.11%) | 722,500 |
12 May 2017 | USD | 8,303 | 8,475 | 8,227 | 8,270 | 8,270 | -105 (-1.25%) | 1,334,300 |
11 May 2017 | USD | 8,437 | 8,437 | 8,372 | 8,375 | 8,375 | -25 (-0.30%) | 521,400 |
10 May 2017 | USD | 8,466 | 8,472 | 8,398 | 8,400 | 8,400 | -33 (-0.39%) | 822,000 |
9 May 2017 | USD | 8,493 | 8,520 | 8,429 | 8,433 | 8,433 | -52 (-0.61%) | 816,700 |
8 May 2017 | USD | 8,300 | 8,513 | 8,288 | 8,485 | 8,485 | +297 (+3.63%) | 1,405,900 |
5 May 2017 | USD | 8,188 | 8,188 | 8,188 | 8,188 | 8,188 | 0.0 (0.0%) | 0 |
4 May 2017 | USD | 8,188 | 8,188 | 8,188 | 8,188 | 8,188 | 0.0 (0.0%) | 0 |
3 May 2017 | USD | 8,188 | 8,188 | 8,188 | 8,188 | 8,188 | 0.0 (0.0%) | 0 |
2 May 2017 | USD | 8,154 | 8,219 | 8,131 | 8,188 | 8,188 | +69 (+0.85%) | 617,900 |
1 May 2017 | USD | 8,104 | 8,127 | 8,063 | 8,119 | 8,119 | +33 (+0.41%) | 394,100 |
28 Apr 2017 | USD | 8,105 | 8,163 | 8,071 | 8,086 | 8,086 | +42 (+0.52%) | 782,200 |
27 Apr 2017 | USD | 7,993 | 8,083 | 7,989 | 8,044 | 8,044 | 0.0 (0.0%) | 619,400 |
26 Apr 2017 | USD | 8,016 | 8,082 | 8,003 | 8,044 | 8,044 | -13 (-0.16%) | 584,600 |
25 Apr 2017 | USD | 7,967 | 8,072 | 7,955 | 8,057 | 8,057 | +90 (+1.13%) | 541,900 |
24 Apr 2017 | USD | 7,957 | 7,983 | 7,903 | 7,967 | 7,967 | +118 (+1.50%) | 558,300 |
21 Apr 2017 | USD | 7,885 | 7,894 | 7,814 | 7,849 | 7,849 | +2 (+0.03%) | 779,100 |
20 Apr 2017 | USD | 7,912 | 7,912 | 7,835 | 7,847 | 7,847 | -80 (-1.01%) | 620,600 |
19 Apr 2017 | USD | 7,957 | 7,993 | 7,906 | 7,927 | 7,927 | -36 (-0.45%) | 635,200 |
18 Apr 2017 | USD | 8,000 | 8,016 | 7,924 | 7,963 | 7,963 | +7 (+0.09%) | 403,200 |