Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2021 | USD | 30.39 | 32.32 | 30.39 | 31.68 | 31.68 | +1.41 (+4.66%) | 416,800 |
26 Aug 2021 | USD | 31.01 | 31.05 | 29.88 | 30.27 | 30.27 | -1.04 (-3.32%) | 225,700 |
25 Aug 2021 | USD | 31.24 | 31.52 | 30.56 | 31.31 | 31.31 | -0.07 (-0.22%) | 303,600 |
24 Aug 2021 | USD | 30.84 | 31.51 | 30.68 | 31.38 | 31.38 | +0.8 (+2.62%) | 248,800 |
23 Aug 2021 | USD | 30.47 | 30.93 | 30.11 | 30.58 | 30.58 | +0.48 (+1.59%) | 295,100 |
20 Aug 2021 | USD | 29.34 | 30.42 | 29.29 | 30.1 | 30.1 | +0.69 (+2.35%) | 340,300 |
19 Aug 2021 | USD | 28.86 | 30.29 | 28.52 | 29.41 | 29.41 | +0.01 (+0.03%) | 444,000 |
18 Aug 2021 | USD | 29 | 30.36 | 28.74 | 29.4 | 29.4 | +0.19 (+0.65%) | 510,800 |
17 Aug 2021 | USD | 29.19 | 29.36 | 28.4 | 29.21 | 29.21 | -0.42 (-1.42%) | 502,000 |
16 Aug 2021 | USD | 29.55 | 29.94 | 29.18 | 29.63 | 29.63 | -0.32 (-1.07%) | 237,600 |
13 Aug 2021 | USD | 29.97 | 30.47 | 29.37 | 29.95 | 29.95 | -0.11 (-0.37%) | 178,700 |
12 Aug 2021 | USD | 30.43 | 30.6 | 29.59 | 30.06 | 30.06 | -0.23 (-0.76%) | 184,300 |
11 Aug 2021 | USD | 29.78 | 30.37 | 29.14 | 30.29 | 30.29 | +0.54 (+1.82%) | 244,800 |
10 Aug 2021 | USD | 28.56 | 30.22 | 28.23 | 29.75 | 29.75 | +1.15 (+4.02%) | 477,500 |
9 Aug 2021 | USD | 29.53 | 29.53 | 28.6 | 28.6 | 28.6 | -1.12 (-3.77%) | 272,500 |
6 Aug 2021 | USD | 29.83 | 30.51 | 29.54 | 29.72 | 29.72 | +0.26 (+0.88%) | 441,400 |
5 Aug 2021 | USD | 29.35 | 30.06 | 29.23 | 29.46 | 29.46 | +0.42 (+1.45%) | 667,900 |
4 Aug 2021 | USD | 29.84 | 30.14 | 28.97 | 29.04 | 29.04 | -1.2 (-3.97%) | 278,900 |
3 Aug 2021 | USD | 30.16 | 30.6 | 28.88 | 30.24 | 30.24 | +0.48 (+1.61%) | 269,800 |
2 Aug 2021 | USD | 30.18 | 31.32 | 29.66 | 29.76 | 29.76 | -0.1 (-0.33%) | 344,400 |
30 Jul 2021 | USD | 29.82 | 30.99 | 29.45 | 29.86 | 29.86 | -0.29 (-0.96%) | 405,000 |
29 Jul 2021 | USD | 29.55 | 30.58 | 29.55 | 30.15 | 30.15 | +0.82 (+2.80%) | 255,000 |
28 Jul 2021 | USD | 30.06 | 30.41 | 28.69 | 29.33 | 29.33 | -0.42 (-1.41%) | 194,700 |
27 Jul 2021 | USD | 29.73 | 30.29 | 29.24 | 29.75 | 29.75 | -0.37 (-1.23%) | 221,100 |
26 Jul 2021 | USD | 29.67 | 30.54 | 29.67 | 30.12 | 30.12 | +0.46 (+1.55%) | 158,200 |
23 Jul 2021 | USD | 29.62 | 30.06 | 29.04 | 29.66 | 29.66 | +0.39 (+1.33%) | 308,600 |
22 Jul 2021 | USD | 30.03 | 30.03 | 28.75 | 29.27 | 29.27 | -0.96 (-3.18%) | 296,100 |
21 Jul 2021 | USD | 29.72 | 30.9 | 29.6 | 30.23 | 30.23 | +0.92 (+3.14%) | 228,400 |
20 Jul 2021 | USD | 27.8 | 29.63 | 27.47 | 29.31 | 29.31 | +1.45 (+5.20%) | 330,500 |
19 Jul 2021 | USD | 28 | 28.56 | 27.26 | 27.86 | 27.86 | -0.94 (-3.26%) | 495,800 |