| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | USD | 77.85 | 78.24 | 75.711 | 77.63 | 77.63 | -0.1 (-0.13%) | 637,400 |
| 28 Sep 2021 | USD | 78.04 | 78.32 | 75.31 | 77.73 | 77.73 | -0.82 (-1.04%) | 688,600 |
| 27 Sep 2021 | USD | 79 | 80.179 | 77.85 | 78.55 | 78.55 | -1.62 (-2.02%) | 632,900 |
| 24 Sep 2021 | USD | 80.85 | 81.8 | 79.33 | 80.17 | 80.17 | -1.93 (-2.35%) | 427,200 |
| 23 Sep 2021 | USD | 82.81 | 84.94 | 81.45 | 82.1 | 82.1 | -1.68 (-2.01%) | 679,200 |
| 22 Sep 2021 | USD | 83.71 | 84.66 | 81.85 | 83.78 | 83.78 | +0.4 (+0.48%) | 460,300 |
| 21 Sep 2021 | USD | 80.1 | 84.376 | 80.01 | 83.38 | 83.38 | +3.58 (+4.49%) | 847,600 |
| 20 Sep 2021 | USD | 77.73 | 79.98 | 77.11 | 79.8 | 79.8 | -1.52 (-1.87%) | 1,092,000 |
| 17 Sep 2021 | USD | 83.72 | 85.75 | 80.93 | 81.32 | 81.32 | -2.43 (-2.90%) | 2,115,800 |
| 16 Sep 2021 | USD | 81.1 | 84.98 | 80.685 | 83.75 | 83.75 | +4.24 (+5.33%) | 999,800 |
| 15 Sep 2021 | USD | 80.77 | 81.18 | 79.11 | 79.51 | 79.51 | -1.83 (-2.25%) | 1,032,100 |
| 14 Sep 2021 | USD | 80.99 | 83.4 | 79.95 | 81.34 | 81.34 | +0.35 (+0.43%) | 766,800 |
| 13 Sep 2021 | USD | 82.74 | 84.19 | 78.92 | 80.99 | 80.99 | -1.72 (-2.08%) | 735,000 |
| 10 Sep 2021 | USD | 83 | 84.42 | 82.217 | 82.71 | 82.71 | +0.11 (+0.13%) | 365,000 |
| 9 Sep 2021 | USD | 82.21 | 84.835 | 81.78 | 82.6 | 82.6 | -0.05 (-0.06%) | 571,500 |
| 8 Sep 2021 | USD | 84.2 | 84.84 | 81.611 | 82.65 | 82.65 | -1.98 (-2.34%) | 569,700 |
| 7 Sep 2021 | USD | 87.18 | 87.49 | 84.21 | 84.63 | 84.63 | -2.34 (-2.69%) | 1,038,500 |
| 3 Sep 2021 | USD | 84.74 | 87.54 | 84.285 | 86.97 | 86.97 | +1.49 (+1.74%) | 528,300 |
| 2 Sep 2021 | USD | 83.3 | 86.5 | 83.016 | 85.48 | 85.48 | +2.47 (+2.98%) | 881,600 |
| 1 Sep 2021 | USD | 81.48 | 84.35 | 79.4 | 83.01 | 83.01 | +1.22 (+1.49%) | 826,700 |
| 31 Aug 2021 | USD | 84.57 | 85.06 | 81.06 | 81.79 | 81.79 | -3.14 (-3.70%) | 1,252,300 |
| 30 Aug 2021 | USD | 85.74 | 85.92 | 83.7 | 84.93 | 84.93 | -0.7 (-0.82%) | 645,500 |
| 27 Aug 2021 | USD | 84.73 | 87.48 | 83.76 | 85.63 | 85.63 | +1.27 (+1.51%) | 713,300 |
| 26 Aug 2021 | USD | 86.78 | 87.22 | 83.075 | 84.36 | 84.36 | -2.68 (-3.08%) | 1,132,000 |
| 25 Aug 2021 | USD | 84.01 | 89.3 | 84.01 | 87.04 | 87.04 | +2.99 (+3.56%) | 1,252,000 |
| 24 Aug 2021 | USD | 80.6 | 85 | 79.86 | 84.05 | 84.05 | +4.99 (+6.31%) | 1,607,600 |
| 23 Aug 2021 | USD | 78.32 | 80.037 | 77.15 | 79.06 | 79.06 | +2.01 (+2.61%) | 1,005,600 |
| 20 Aug 2021 | USD | 76.96 | 78.89 | 76 | 77.05 | 77.05 | +0.22 (+0.29%) | 953,500 |
| 19 Aug 2021 | USD | 76 | 80.11 | 75.96 | 76.83 | 76.83 | +0.25 (+0.33%) | 1,573,100 |
| 18 Aug 2021 | USD | 75.69 | 79.09 | 74.39 | 76.58 | 76.58 | +2.15 (+2.89%) | 1,076,700 |
