Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2021 | USD | 76.87 | 77.72 | 75.1 | 75.74 | 75.74 | -1.29 (-1.67%) | 117,100 |
4 Oct 2021 | USD | 78.87 | 79.62 | 76.91 | 77.03 | 77.03 | -1.93 (-2.44%) | 90,000 |
1 Oct 2021 | USD | 80.49 | 81.03 | 76.11 | 78.96 | 78.96 | -0.79 (-0.99%) | 199,800 |
30 Sep 2021 | USD | 82.69 | 83 | 79.66 | 79.75 | 79.75 | -2.52 (-3.06%) | 74,700 |
29 Sep 2021 | USD | 83.17 | 83.37 | 81.91 | 82.27 | 82.27 | -0.37 (-0.45%) | 71,100 |
28 Sep 2021 | USD | 85.42 | 85.59 | 82.47 | 82.64 | 82.64 | -3.19 (-3.72%) | 112,100 |
27 Sep 2021 | USD | 82.88 | 86.86 | 82.88 | 85.83 | 85.83 | +2.81 (+3.38%) | 89,200 |
24 Sep 2021 | USD | 84.02 | 84.61 | 82.31 | 83.02 | 83.02 | -1.53 (-1.81%) | 68,400 |
23 Sep 2021 | USD | 84.24 | 85.48 | 84 | 84.55 | 84.55 | +0.71 (+0.85%) | 52,600 |
22 Sep 2021 | USD | 84.6 | 85.08 | 83.35 | 83.84 | 83.84 | +0.15 (+0.18%) | 42,700 |
21 Sep 2021 | USD | 83.5 | 84.76 | 82.64 | 83.69 | 83.69 | +0.93 (+1.12%) | 80,400 |
20 Sep 2021 | USD | 84.43 | 86.07 | 81.72 | 82.76 | 82.76 | -3.8 (-4.39%) | 85,600 |
17 Sep 2021 | USD | 85.22 | 86.82 | 84.98 | 86.56 | 86.56 | +1.54 (+1.81%) | 206,100 |
16 Sep 2021 | USD | 86.84 | 88.53 | 85.02 | 85.02 | 85.02 | -1.48 (-1.71%) | 101,200 |
15 Sep 2021 | USD | 85.59 | 86.85 | 84.79 | 86.5 | 86.5 | +0.75 (+0.87%) | 88,400 |
14 Sep 2021 | USD | 87.7 | 88.1 | 85.72 | 85.75 | 85.75 | -1.39 (-1.60%) | 84,500 |
13 Sep 2021 | USD | 87.2 | 87.58 | 86.04 | 87.14 | 87.14 | +0.61 (+0.70%) | 49,900 |
10 Sep 2021 | USD | 88.22 | 88.22 | 84.98 | 86.53 | 86.53 | -1.38 (-1.57%) | 71,200 |
9 Sep 2021 | USD | 88.72 | 89.63 | 87.91 | 87.91 | 87.91 | -0.95 (-1.07%) | 49,700 |
8 Sep 2021 | USD | 88.5 | 89.46 | 88.04 | 88.86 | 88.86 | +0.02 (+0.02%) | 40,500 |
7 Sep 2021 | USD | 90.17 | 90.3 | 88.77 | 88.84 | 88.84 | -1.41 (-1.56%) | 56,100 |
3 Sep 2021 | USD | 91.73 | 91.73 | 89.62 | 90.25 | 90.25 | -1.92 (-2.08%) | 49,900 |
2 Sep 2021 | USD | 90.57 | 92.76 | 90.57 | 92.17 | 92.17 | +1.93 (+2.14%) | 55,200 |
1 Sep 2021 | USD | 91.59 | 91.59 | 88.73 | 90.24 | 90.24 | +0.32 (+0.36%) | 61,000 |
31 Aug 2021 | USD | 89.51 | 90.54 | 89.33 | 89.92 | 89.92 | -0.03 (-0.03%) | 97,500 |
30 Aug 2021 | USD | 90.96 | 90.96 | 89.5 | 89.95 | 89.95 | -0.54 (-0.60%) | 44,400 |
27 Aug 2021 | USD | 89.22 | 92.11 | 89.22 | 90.49 | 90.49 | +1.37 (+1.54%) | 81,700 |
26 Aug 2021 | USD | 90.2 | 90.2 | 88.53 | 89.12 | 89.12 | -0.79 (-0.88%) | 53,300 |
25 Aug 2021 | USD | 89.91 | 91.87 | 88.84 | 89.91 | 89.91 | +0.13 (+0.14%) | 49,800 |
24 Aug 2021 | USD | 88.51 | 90.04 | 87.69 | 89.78 | 89.78 | +1.52 (+1.72%) | 71,000 |