Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2021 | USD | 53.23 | 53.87 | 53.23 | 53.78 | 53.78 | +0.52 (+0.98%) | 33,000 |
19 Aug 2021 | USD | 53.91 | 54.06 | 53.12 | 53.26 | 53.26 | -1.31 (-2.40%) | 35,700 |
18 Aug 2021 | USD | 54.61 | 55.41 | 54.43 | 54.57 | 54.57 | -0.04 (-0.07%) | 22,900 |
17 Aug 2021 | USD | 55.09 | 55.1 | 53.98 | 54.61 | 54.61 | -1.16 (-2.08%) | 30,300 |
16 Aug 2021 | USD | 56.16 | 56.16 | 55.552 | 55.77 | 55.77 | -0.83 (-1.47%) | 41,200 |
13 Aug 2021 | USD | 57.47 | 57.48 | 56.55 | 56.6 | 56.6 | -0.9 (-1.57%) | 23,800 |
12 Aug 2021 | USD | 58.12 | 58.12 | 57.23 | 57.5 | 57.5 | -0.68 (-1.17%) | 26,500 |
11 Aug 2021 | USD | 58.59 | 58.59 | 57.5 | 58.18 | 58.18 | -0.5 (-0.85%) | 23,500 |
10 Aug 2021 | USD | 58.61 | 59 | 58.29 | 58.68 | 58.68 | +0.402 (+0.69%) | 20,000 |
9 Aug 2021 | USD | 57.73 | 58.525 | 57.47 | 58.278 | 58.278 | +0.448 (+0.77%) | 23,200 |
6 Aug 2021 | USD | 58.21 | 58.21 | 57.76 | 57.83 | 57.83 | -0.12 (-0.21%) | 24,500 |
5 Aug 2021 | USD | 57.43 | 58.2 | 57.295 | 57.95 | 57.95 | +0.85 (+1.49%) | 43,900 |
4 Aug 2021 | USD | 57.89 | 58.13 | 57.1 | 57.1 | 57.1 | -1.03 (-1.77%) | 27,900 |
3 Aug 2021 | USD | 58.46 | 58.46 | 57.31 | 58.13 | 58.13 | +0.02 (+0.03%) | 27,100 |
2 Aug 2021 | USD | 58.54 | 59.25 | 58.11 | 58.11 | 58.11 | +0.02 (+0.03%) | 23,600 |
30 Jul 2021 | USD | 57.56 | 58.711 | 57.4 | 58.09 | 58.09 | +0.11 (+0.19%) | 29,100 |
29 Jul 2021 | USD | 57.8 | 58.44 | 57.66 | 57.98 | 57.98 | +0.61 (+1.06%) | 23,600 |
28 Jul 2021 | USD | 56.26 | 57.53 | 56.26 | 57.37 | 57.37 | +1.56 (+2.80%) | 23,200 |
27 Jul 2021 | USD | 57.01 | 57.01 | 55.2 | 55.81 | 55.81 | -1.51 (-2.63%) | 26,800 |
26 Jul 2021 | USD | 56.84 | 57.784 | 56.84 | 57.32 | 57.32 | +0.26 (+0.46%) | 24,600 |
23 Jul 2021 | USD | 57.54 | 57.54 | 56.62 | 57.06 | 57.06 | +0.02 (+0.04%) | 29,900 |
22 Jul 2021 | USD | 58.3 | 58.3 | 56.914 | 57.04 | 57.04 | -1.15 (-1.98%) | 41,900 |
21 Jul 2021 | USD | 57.1 | 58.223 | 57 | 58.19 | 58.19 | +1.53 (+2.70%) | 17,500 |
20 Jul 2021 | USD | 55.37 | 56.96 | 54.9 | 56.66 | 56.66 | +1.5 (+2.72%) | 41,600 |
19 Jul 2021 | USD | 54.56 | 55.549 | 53.96 | 55.16 | 55.16 | -0.77 (-1.38%) | 60,500 |
16 Jul 2021 | USD | 57.25 | 57.33 | 55.63 | 55.93 | 55.93 | -0.96 (-1.69%) | 69,900 |
15 Jul 2021 | USD | 56.99 | 57.74 | 56.34 | 56.89 | 56.89 | -0.41 (-0.72%) | 58,500 |
14 Jul 2021 | USD | 58.74 | 58.795 | 57.18 | 57.3 | 57.3 | -1.23 (-2.10%) | 64,800 |
13 Jul 2021 | USD | 59.23 | 59.39 | 58.44 | 58.53 | 58.53 | -1.05 (-1.76%) | 69,200 |
12 Jul 2021 | USD | 59.4 | 59.62 | 58.87 | 59.58 | 59.58 | +0.157 (+0.26%) | 41,600 |