Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2021 | USD | 87.16 | 87.8 | 85.55 | 85.67 | 85.67 | -1.27 (-1.46%) | 1,256,500 |
2 Sep 2021 | USD | 85.06 | 87.16 | 84.4 | 86.94 | 86.94 | +2.21 (+2.61%) | 1,538,500 |
1 Sep 2021 | USD | 85.83 | 85.83 | 84.33 | 84.73 | 84.73 | -0.25 (-0.29%) | 1,358,100 |
31 Aug 2021 | USD | 85.53 | 86.07 | 84.3 | 84.98 | 84.98 | -0.73 (-0.85%) | 1,167,700 |
30 Aug 2021 | USD | 87.73 | 88 | 85.1 | 85.71 | 85.71 | -1.24 (-1.43%) | 1,448,400 |
27 Aug 2021 | USD | 84.71 | 87.03 | 84.59 | 86.95 | 86.95 | +2.23 (+2.63%) | 1,782,500 |
26 Aug 2021 | USD | 87.23 | 87.83 | 84.15 | 84.72 | 84.72 | -4.42 (-4.96%) | 2,063,700 |
25 Aug 2021 | USD | 88.37 | 90.8 | 88.37 | 89.14 | 89.14 | +1.57 (+1.79%) | 1,637,300 |
24 Aug 2021 | USD | 87.03 | 88.25 | 86.62 | 87.57 | 87.57 | +0.98 (+1.13%) | 1,417,300 |
23 Aug 2021 | USD | 83.73 | 87.42 | 83.63 | 86.59 | 86.59 | +3.83 (+4.63%) | 1,971,700 |
20 Aug 2021 | USD | 79.43 | 82.82 | 79.2 | 82.76 | 82.76 | +3.08 (+3.87%) | 1,840,100 |
19 Aug 2021 | USD | 77.94 | 81 | 77.13 | 79.68 | 79.68 | +1.32 (+1.68%) | 2,512,100 |
18 Aug 2021 | USD | 79.2 | 81 | 75.06 | 78.36 | 78.36 | -7.89 (-9.15%) | 7,703,300 |
17 Aug 2021 | USD | 85.8 | 86.48 | 83.79 | 86.25 | 86.25 | -1.23 (-1.41%) | 3,048,200 |
16 Aug 2021 | USD | 89.66 | 90.31 | 87.12 | 87.48 | 87.48 | -3.34 (-3.68%) | 1,704,300 |
13 Aug 2021 | USD | 91.52 | 92.22 | 90.52 | 90.82 | 90.82 | -0.87 (-0.95%) | 695,700 |
12 Aug 2021 | USD | 92.48 | 92.97 | 90.6 | 91.69 | 91.69 | -1.28 (-1.38%) | 771,100 |
11 Aug 2021 | USD | 94.63 | 94.7 | 91.41 | 92.97 | 92.97 | -1.54 (-1.63%) | 872,700 |
10 Aug 2021 | USD | 95.74 | 96.27 | 94.25 | 94.51 | 94.51 | -1.04 (-1.09%) | 934,800 |
9 Aug 2021 | USD | 96.13 | 96.66 | 94.23 | 95.55 | 95.55 | -0.22 (-0.23%) | 701,100 |
6 Aug 2021 | USD | 94.92 | 97.37 | 94.92 | 95.77 | 95.77 | -0.83 (-0.86%) | 871,100 |
5 Aug 2021 | USD | 95.06 | 97.85 | 94.74 | 96.6 | 96.6 | +2.37 (+2.52%) | 1,374,900 |
4 Aug 2021 | USD | 93.12 | 95.72 | 93.12 | 94.23 | 94.23 | +0.6 (+0.64%) | 767,800 |
3 Aug 2021 | USD | 93.59 | 94.75 | 89.86 | 93.63 | 93.63 | +0.71 (+0.76%) | 1,352,900 |
2 Aug 2021 | USD | 93.15 | 95.41 | 92.47 | 92.92 | 92.92 | +0.16 (+0.17%) | 1,050,400 |
30 Jul 2021 | USD | 89.89 | 92.93 | 89.19 | 92.76 | 92.76 | +1.67 (+1.83%) | 1,086,100 |
29 Jul 2021 | USD | 90.82 | 91.97 | 89.86 | 91.09 | 91.09 | +0.46 (+0.51%) | 705,300 |
28 Jul 2021 | USD | 88.72 | 91.59 | 88.72 | 90.63 | 90.63 | +2.57 (+2.92%) | 928,200 |
27 Jul 2021 | USD | 91.1 | 91.11 | 85.15 | 88.06 | 88.06 | -4.14 (-4.49%) | 1,681,300 |
26 Jul 2021 | USD | 92.03 | 93 | 90.74 | 92.2 | 92.2 | -0.21 (-0.23%) | 649,800 |