Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2017 | USD | 7,842 | 7,962 | 7,842 | 7,956 | 7,956 | +87 (+1.11%) | 410,900 |
14 Apr 2017 | USD | 8,085 | 8,090 | 7,841 | 7,869 | 7,869 | -73 (-0.92%) | 1,069,600 |
13 Apr 2017 | USD | 7,995 | 8,004 | 7,932 | 7,942 | 7,942 | -72 (-0.90%) | 619,600 |
12 Apr 2017 | USD | 7,996 | 8,029 | 7,966 | 8,014 | 8,014 | -13 (-0.16%) | 749,000 |
11 Apr 2017 | USD | 8,033 | 8,060 | 7,992 | 8,027 | 8,027 | -7 (-0.09%) | 543,000 |
10 Apr 2017 | USD | 8,085 | 8,086 | 8,002 | 8,034 | 8,034 | +67 (+0.84%) | 383,000 |
7 Apr 2017 | USD | 8,071 | 8,092 | 7,907 | 7,967 | 7,967 | -30 (-0.38%) | 908,100 |
6 Apr 2017 | USD | 8,094 | 8,116 | 7,935 | 7,997 | 7,997 | -97 (-1.20%) | 926,900 |
5 Apr 2017 | USD | 8,032 | 8,106 | 7,973 | 8,094 | 8,094 | +151 (+1.90%) | 810,500 |
4 Apr 2017 | USD | 7,995 | 8,031 | 7,914 | 7,943 | 7,943 | -107 (-1.33%) | 833,900 |
3 Apr 2017 | USD | 8,017 | 8,087 | 8,005 | 8,050 | 8,050 | +81 (+1.02%) | 604,800 |
31 Mar 2017 | USD | 8,080 | 8,121 | 7,969 | 7,969 | 7,969 | -85 (-1.06%) | 768,500 |
30 Mar 2017 | USD | 8,127 | 8,134 | 8,029 | 8,054 | 8,054 | -73 (-0.90%) | 431,400 |
29 Mar 2017 | USD | 8,114 | 8,138 | 8,075 | 8,127 | 8,127 | -12 (-0.15%) | 581,600 |
28 Mar 2017 | USD | 8,131 | 8,162 | 8,077 | 8,139 | 8,139 | +142 (+1.78%) | 895,400 |
27 Mar 2017 | USD | 8,052 | 8,088 | 7,979 | 7,997 | 7,997 | -105 (-1.30%) | 590,600 |
24 Mar 2017 | USD | 8,004 | 8,123 | 8,003 | 8,102 | 8,102 | +99 (+1.24%) | 895,100 |
23 Mar 2017 | USD | 8,000 | 8,030 | 7,972 | 8,003 | 8,003 | +1 (+0.01%) | 723,700 |
22 Mar 2017 | USD | 8,085 | 8,116 | 8,001 | 8,002 | 8,002 | -207 (-2.52%) | 1,167,300 |
21 Mar 2017 | USD | 8,169 | 8,263 | 8,168 | 8,209 | 8,209 | -68 (-0.82%) | 556,100 |
20 Mar 2017 | USD | 8,277 | 8,277 | 8,277 | 8,277 | 8,277 | 0.0 (0.0%) | 0 |
17 Mar 2017 | USD | 8,321 | 8,347 | 8,275 | 8,277 | 8,277 | -103 (-1.23%) | 745,500 |
16 Mar 2017 | USD | 8,355 | 8,388 | 8,341 | 8,380 | 8,380 | -31 (-0.37%) | 562,600 |
15 Mar 2017 | USD | 8,363 | 8,423 | 8,342 | 8,411 | 8,411 | +56 (+0.67%) | 406,400 |
14 Mar 2017 | USD | 8,396 | 8,397 | 8,353 | 8,355 | 8,355 | -29 (-0.35%) | 312,000 |
13 Mar 2017 | USD | 8,309 | 8,395 | 8,297 | 8,384 | 8,384 | +55 (+0.66%) | 320,100 |
10 Mar 2017 | USD | 8,249 | 8,352 | 8,236 | 8,329 | 8,329 | +134 (+1.64%) | 1,413,800 |
9 Mar 2017 | USD | 8,267 | 8,267 | 8,177 | 8,195 | 8,195 | +9 (+0.11%) | 506,000 |
8 Mar 2017 | USD | 8,183 | 8,206 | 8,153 | 8,186 | 8,186 | -26 (-0.32%) | 437,100 |
7 Mar 2017 | USD | 8,202 | 8,252 | 8,192 | 8,212 | 8,212 | -14 (-0.17%) | 502,400 |