Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2021 | USD | 70.1 | 73.2 | 68.41 | 69.54 | 69.54 | +0.2 (+0.29%) | 824,400 |
11 Aug 2021 | USD | 67.05 | 69.53 | 65.331 | 69.34 | 69.34 | +1.39 (+2.05%) | 425,100 |
10 Aug 2021 | USD | 67.47 | 68.299 | 66.05 | 67.95 | 67.95 | +1.08 (+1.62%) | 316,400 |
9 Aug 2021 | USD | 68.02 | 68.89 | 65.4 | 66.87 | 66.87 | -2.14 (-3.10%) | 405,000 |
6 Aug 2021 | USD | 68.79 | 69.745 | 66.94 | 69.01 | 69.01 | +1.22 (+1.80%) | 450,200 |
5 Aug 2021 | USD | 64 | 68.455 | 63.39 | 67.79 | 67.79 | +4.52 (+7.14%) | 731,000 |
4 Aug 2021 | USD | 64.42 | 65.545 | 62.51 | 63.27 | 63.27 | -2.77 (-4.19%) | 456,600 |
3 Aug 2021 | USD | 64.36 | 67.01 | 63.118 | 66.04 | 66.04 | +1.49 (+2.31%) | 422,300 |
2 Aug 2021 | USD | 66 | 67.86 | 63.83 | 64.55 | 64.55 | -1.16 (-1.77%) | 415,800 |
30 Jul 2021 | USD | 65.51 | 66.44 | 63.98 | 65.71 | 65.71 | -0.17 (-0.26%) | 328,800 |
29 Jul 2021 | USD | 65.36 | 66.86 | 63.91 | 65.88 | 65.88 | +1.7 (+2.65%) | 374,900 |
28 Jul 2021 | USD | 62.67 | 64.88 | 61.93 | 64.18 | 64.18 | +1.65 (+2.64%) | 403,300 |
27 Jul 2021 | USD | 63.89 | 63.89 | 61.03 | 62.53 | 62.53 | -1.96 (-3.04%) | 395,100 |
26 Jul 2021 | USD | 63.13 | 65.66 | 62.88 | 64.49 | 64.49 | +1.16 (+1.83%) | 237,800 |
23 Jul 2021 | USD | 64.37 | 64.37 | 61.38 | 63.33 | 63.33 | -0.68 (-1.06%) | 368,400 |
22 Jul 2021 | USD | 65.75 | 65.805 | 63.6 | 64.01 | 64.01 | -2.06 (-3.12%) | 316,000 |
21 Jul 2021 | USD | 66.05 | 66.99 | 64.985 | 66.07 | 66.07 | +1.32 (+2.04%) | 555,500 |
20 Jul 2021 | USD | 63.21 | 65.09 | 62.495 | 64.75 | 64.75 | +1.55 (+2.45%) | 595,600 |
19 Jul 2021 | USD | 62.57 | 64.17 | 61.21 | 63.2 | 63.2 | -1.84 (-2.83%) | 910,800 |
16 Jul 2021 | USD | 68.59 | 69.335 | 64.52 | 65.04 | 65.04 | -2.91 (-4.28%) | 583,100 |
15 Jul 2021 | USD | 69.32 | 70.3 | 66.645 | 67.95 | 67.95 | -1.65 (-2.37%) | 520,100 |
14 Jul 2021 | USD | 73.16 | 73.93 | 69.165 | 69.6 | 69.6 | -3.38 (-4.63%) | 506,700 |
13 Jul 2021 | USD | 72.56 | 74.31 | 71.14 | 72.98 | 72.98 | +0.98 (+1.36%) | 318,100 |
12 Jul 2021 | USD | 70.96 | 72.41 | 70.51 | 72 | 72 | 0.0 (0.0%) | 284,900 |
9 Jul 2021 | USD | 72.01 | 72.51 | 71 | 72 | 72 | +0.55 (+0.77%) | 400,700 |
8 Jul 2021 | USD | 68.81 | 72.33 | 68.048 | 71.45 | 71.45 | +0.8 (+1.13%) | 653,100 |
7 Jul 2021 | USD | 72.64 | 73.25 | 68.08 | 70.65 | 70.65 | -2.72 (-3.71%) | 1,002,800 |
6 Jul 2021 | USD | 75.8 | 76.63 | 71.53 | 73.37 | 73.37 | -2.32 (-3.07%) | 778,900 |
2 Jul 2021 | USD | 78 | 78.65 | 75.55 | 75.69 | 75.69 | -2.49 (-3.18%) | 541,100 |
1 Jul 2021 | USD | 79 | 79.94 | 77.555 | 78.18 | 78.18 | +1.4 (+1.82%) | 924,400 |