Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2021 | USD | 30.59 | 30.6 | 30.15 | 30.39 | 30.39 | +0.09 (+0.30%) | 511,500 |
4 Oct 2021 | USD | 30.6 | 31 | 30.16 | 30.3 | 30.3 | -0.3 (-0.98%) | 859,000 |
1 Oct 2021 | USD | 29.93 | 30.84 | 29.66 | 30.6 | 30.6 | +0.82 (+2.75%) | 1,109,800 |
30 Sep 2021 | USD | 30.18 | 30.26 | 29.71 | 29.78 | 29.78 | -0.22 (-0.73%) | 1,080,900 |
29 Sep 2021 | USD | 29.93 | 30.11 | 29.65 | 30 | 30 | +0.07 (+0.23%) | 751,600 |
28 Sep 2021 | USD | 30.39 | 30.55 | 29.82 | 29.93 | 29.93 | -0.26 (-0.86%) | 932,300 |
27 Sep 2021 | USD | 29.9 | 30.54 | 29.69 | 30.19 | 30.19 | +0.64 (+2.17%) | 1,123,500 |
24 Sep 2021 | USD | 29.35 | 29.84 | 29.24 | 29.55 | 29.55 | +0.11 (+0.37%) | 826,600 |
23 Sep 2021 | USD | 28.6 | 29.79 | 28.55 | 29.44 | 29.44 | +1.12 (+3.95%) | 808,200 |
22 Sep 2021 | USD | 28.25 | 28.7 | 28.14 | 28.32 | 28.32 | +0.39 (+1.40%) | 905,200 |
21 Sep 2021 | USD | 28.1 | 28.26 | 27.81 | 27.93 | 27.93 | -0.07 (-0.25%) | 859,000 |
20 Sep 2021 | USD | 27.75 | 28.04 | 27.43 | 28 | 28 | -0.48 (-1.69%) | 1,107,800 |
17 Sep 2021 | USD | 28.83 | 28.96 | 28.33 | 28.48 | 28.48 | -0.2 (-0.70%) | 3,847,900 |
16 Sep 2021 | USD | 28.98 | 29.11 | 28.63 | 28.68 | 28.68 | -0.1 (-0.35%) | 779,600 |
15 Sep 2021 | USD | 28.34 | 28.9 | 28.3 | 28.78 | 28.78 | +0.4 (+1.41%) | 698,400 |
14 Sep 2021 | USD | 28.9 | 28.95 | 28.19 | 28.38 | 28.38 | -0.65 (-2.24%) | 1,237,200 |
13 Sep 2021 | USD | 29.46 | 29.51 | 28.78 | 29.03 | 29.03 | -0.19 (-0.65%) | 1,228,500 |
10 Sep 2021 | USD | 29.55 | 29.56 | 29.18 | 29.22 | 29.22 | -0.08 (-0.27%) | 1,125,695 |
9 Sep 2021 | USD | 29.26 | 29.79 | 29.26 | 29.3 | 29.3 | -0.08 (-0.27%) | 918,677 |
8 Sep 2021 | USD | 29.33 | 29.54 | 29.13 | 29.38 | 29.38 | -0.15 (-0.51%) | 758,406 |
7 Sep 2021 | USD | 29.44 | 29.98 | 29.4 | 29.53 | 29.53 | +0.08 (+0.27%) | 922,801 |
3 Sep 2021 | USD | 29.42 | 29.66 | 29.34 | 29.45 | 29.45 | +0.07 (+0.24%) | 863,473 |
2 Sep 2021 | USD | 29.5 | 29.7 | 29.25 | 29.38 | 29.38 | -0.17 (-0.58%) | 953,501 |
1 Sep 2021 | USD | 29.4 | 29.73 | 29.02 | 29.55 | 29.55 | +0.22 (+0.75%) | 1,486,914 |
31 Aug 2021 | USD | 29.32 | 29.72 | 29.2 | 29.33 | 29.33 | +0.7 (+2.44%) | 1,282,069 |
30 Aug 2021 | USD | 29.48 | 29.48 | 28.62 | 28.63 | 28.63 | -0.81 (-2.75%) | 968,358 |
27 Aug 2021 | USD | 28.57 | 29.47 | 28.54 | 29.44 | 29.44 | +0.98 (+3.44%) | 821,951 |
26 Aug 2021 | USD | 28.72 | 28.79 | 28.41 | 28.46 | 28.46 | -0.13 (-0.45%) | 1,021,631 |
25 Aug 2021 | USD | 28.6 | 28.91 | 28.52 | 28.59 | 28.59 | +0.09 (+0.32%) | 568,625 |
24 Aug 2021 | USD | 28.54 | 28.7 | 28.39 | 28.5 | 28.5 | +0.09 (+0.32%) | 585,953 |