Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2021 | USD | 27.73 | 28.14 | 27.06 | 27.13 | 27.13 | -0.9 (-3.21%) | 55,200 |
25 Aug 2021 | USD | 28.09 | 28.19 | 27.29 | 28.03 | 28.03 | 0.0 (0.0%) | 43,600 |
24 Aug 2021 | USD | 26.64 | 28.1 | 26.41 | 28.03 | 28.03 | +1.47 (+5.53%) | 102,400 |
23 Aug 2021 | USD | 27.02 | 27.35 | 26.33 | 26.56 | 26.56 | -0.35 (-1.30%) | 81,300 |
20 Aug 2021 | USD | 27.15 | 27.49 | 26.77 | 26.91 | 26.91 | -0.39 (-1.43%) | 163,300 |
19 Aug 2021 | USD | 27.08 | 28.4 | 27 | 27.3 | 27.3 | -0.12 (-0.44%) | 141,000 |
18 Aug 2021 | USD | 27.31 | 27.86 | 27.01 | 27.42 | 27.42 | -0.17 (-0.62%) | 131,700 |
17 Aug 2021 | USD | 27.76 | 27.86 | 27.295 | 27.59 | 27.59 | -0.5 (-1.78%) | 135,000 |
16 Aug 2021 | USD | 30.06 | 30.06 | 27.71 | 28.09 | 28.09 | -2.31 (-7.60%) | 181,600 |
13 Aug 2021 | USD | 30.8 | 31.12 | 29.85 | 30.4 | 30.4 | -0.48 (-1.55%) | 219,700 |
12 Aug 2021 | USD | 31.41 | 31.45 | 30.32 | 30.88 | 30.88 | -0.27 (-0.87%) | 194,200 |
11 Aug 2021 | USD | 31 | 31.4 | 30 | 31.15 | 31.15 | +0.06 (+0.19%) | 155,200 |
10 Aug 2021 | USD | 30.69 | 31.96 | 30.2 | 31.09 | 31.09 | +0.23 (+0.75%) | 465,000 |
9 Aug 2021 | USD | 30.65 | 31 | 29.25 | 30.86 | 30.86 | -0.35 (-1.12%) | 845,400 |
6 Aug 2021 | USD | 32.63 | 33.36 | 30.68 | 31.21 | 31.21 | -0.99 (-3.07%) | 250,000 |
5 Aug 2021 | USD | 30.83 | 33.77 | 30.83 | 32.2 | 32.2 | +0.75 (+2.38%) | 291,900 |
4 Aug 2021 | USD | 30.64 | 31.77 | 30.07 | 31.45 | 31.45 | +0.73 (+2.38%) | 93,100 |
3 Aug 2021 | USD | 30.91 | 31.2 | 29.11 | 30.72 | 30.72 | +0.15 (+0.49%) | 194,400 |
2 Aug 2021 | USD | 31.43 | 31.44 | 30.28 | 30.57 | 30.57 | -0.72 (-2.30%) | 130,200 |
30 Jul 2021 | USD | 31.94 | 32.07 | 30.92 | 31.29 | 31.29 | -0.64 (-2.00%) | 111,000 |
29 Jul 2021 | USD | 30.84 | 32.24 | 30.38 | 31.93 | 31.93 | +1.09 (+3.53%) | 199,800 |
28 Jul 2021 | USD | 30.19 | 31.02 | 29.85 | 30.84 | 30.84 | +0.37 (+1.21%) | 117,400 |
27 Jul 2021 | USD | 30.43 | 31.46 | 29.51 | 30.47 | 30.47 | +0.11 (+0.36%) | 101,200 |
26 Jul 2021 | USD | 31.74 | 31.74 | 29.83 | 30.36 | 30.36 | -1.18 (-3.74%) | 155,600 |
23 Jul 2021 | USD | 32.1 | 32.1 | 30.61 | 31.54 | 31.54 | -0.36 (-1.13%) | 243,800 |
22 Jul 2021 | USD | 32.67 | 33.02 | 31.28 | 31.9 | 31.9 | -0.71 (-2.18%) | 139,600 |
21 Jul 2021 | USD | 32.44 | 32.97 | 31.81 | 32.61 | 32.61 | +0.19 (+0.59%) | 310,900 |
20 Jul 2021 | USD | 32.63 | 32.63 | 31.575 | 32.42 | 32.42 | +0.32 (+1.00%) | 181,900 |
19 Jul 2021 | USD | 31.13 | 32.15 | 30.28 | 32.1 | 32.1 | -0.06 (-0.19%) | 266,900 |
16 Jul 2021 | USD | 32.55 | 32.79 | 31.33 | 32.16 | 32.16 | -0.09 (-0.28%) | 187,000 |