Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2021 | USD | 85.98 | 88.01 | 85.1 | 87.7 | 87.7 | +0.13 (+0.15%) | 399,400 |
5 Oct 2021 | USD | 85.77 | 87.71 | 84.35 | 87.57 | 87.57 | +1.79 (+2.09%) | 277,500 |
4 Oct 2021 | USD | 85.86 | 86.84 | 84.41 | 85.78 | 85.78 | -0.16 (-0.19%) | 297,300 |
1 Oct 2021 | USD | 82.25 | 86.11 | 82.12 | 85.94 | 85.94 | +4.56 (+5.60%) | 294,500 |
30 Sep 2021 | USD | 81.92 | 82.49 | 80.71 | 81.38 | 81.38 | -0.38 (-0.46%) | 174,200 |
29 Sep 2021 | USD | 81.37 | 82.63 | 80.03 | 81.76 | 81.76 | +0.84 (+1.04%) | 159,800 |
28 Sep 2021 | USD | 84.46 | 84.75 | 80.92 | 80.92 | 80.92 | -4.24 (-4.98%) | 278,600 |
27 Sep 2021 | USD | 84.69 | 85.83 | 84.11 | 85.16 | 85.16 | +1.16 (+1.38%) | 303,800 |
24 Sep 2021 | USD | 81.94 | 84.13 | 81.81 | 84 | 84 | +2.03 (+2.48%) | 243,600 |
23 Sep 2021 | USD | 80.65 | 82.43 | 80.32 | 81.97 | 81.97 | +1.49 (+1.85%) | 209,800 |
22 Sep 2021 | USD | 80 | 80.77 | 79.25 | 80.48 | 80.48 | +1.3 (+1.64%) | 279,600 |
21 Sep 2021 | USD | 80.28 | 80.63 | 79.12 | 79.18 | 79.18 | +0.16 (+0.20%) | 147,500 |
20 Sep 2021 | USD | 77.69 | 79.67 | 76.21 | 79.02 | 79.02 | +0.33 (+0.42%) | 220,900 |
17 Sep 2021 | USD | 79.52 | 80.82 | 77.77 | 78.69 | 78.69 | -0.63 (-0.79%) | 207,900 |
16 Sep 2021 | USD | 78.6 | 80.86 | 77.99 | 79.32 | 79.32 | +1.04 (+1.33%) | 215,700 |
15 Sep 2021 | USD | 77.61 | 78.47 | 76.87 | 78.28 | 78.28 | +0.76 (+0.98%) | 152,200 |
14 Sep 2021 | USD | 78.41 | 78.89 | 77.44 | 77.52 | 77.52 | -0.46 (-0.59%) | 145,400 |
13 Sep 2021 | USD | 77.04 | 78.43 | 76.07 | 77.98 | 77.98 | +2.11 (+2.78%) | 180,600 |
10 Sep 2021 | USD | 77.77 | 77.77 | 75.55 | 75.87 | 75.87 | -1.5 (-1.94%) | 221,500 |
9 Sep 2021 | USD | 74.23 | 77.85 | 74.23 | 77.37 | 77.37 | +2.78 (+3.73%) | 195,500 |
8 Sep 2021 | USD | 76.56 | 77.63 | 74.01 | 74.59 | 74.59 | -2.67 (-3.46%) | 128,700 |
7 Sep 2021 | USD | 75.46 | 77.53 | 75.46 | 77.26 | 77.26 | +1.61 (+2.13%) | 151,500 |
3 Sep 2021 | USD | 75.59 | 76.25 | 74.6 | 75.65 | 75.65 | -0.63 (-0.83%) | 98,900 |
2 Sep 2021 | USD | 76.71 | 77.52 | 75.88 | 76.28 | 76.28 | -0.4 (-0.52%) | 159,500 |
1 Sep 2021 | USD | 75.85 | 78.33 | 75.395 | 76.68 | 76.68 | +1.43 (+1.90%) | 228,345 |
31 Aug 2021 | USD | 74.56 | 75.82 | 74.14 | 75.25 | 75.25 | +0.89 (+1.20%) | 150,907 |
30 Aug 2021 | USD | 76.39 | 76.45 | 74.1 | 74.36 | 74.36 | -1.79 (-2.35%) | 105,100 |
27 Aug 2021 | USD | 74.59 | 76.92 | 74.46 | 76.15 | 76.15 | +1.27 (+1.70%) | 121,400 |
26 Aug 2021 | USD | 75.93 | 76.82 | 74 | 74.88 | 74.88 | -1.64 (-2.14%) | 245,600 |
25 Aug 2021 | USD | 76.31 | 77 | 75.86 | 76.52 | 76.52 | +0.48 (+0.63%) | 137,700 |