Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | USD | 46.83 | 46.98 | 45.52 | 45.64 | 45.64 | -1.32 (-2.81%) | 387,800 |
8 Oct 2021 | USD | 48.8 | 48.86 | 46.77 | 46.96 | 46.96 | -1.89 (-3.87%) | 266,200 |
7 Oct 2021 | USD | 48.07 | 50.01 | 48 | 48.85 | 48.85 | +0.86 (+1.79%) | 386,700 |
6 Oct 2021 | USD | 47.24 | 48.58 | 47.24 | 47.99 | 47.99 | +0.12 (+0.25%) | 538,900 |
5 Oct 2021 | USD | 47.84 | 49.11 | 47.5 | 47.87 | 47.87 | -0.11 (-0.23%) | 644,100 |
4 Oct 2021 | USD | 49 | 49 | 47.38 | 47.98 | 47.98 | -1.53 (-3.09%) | 589,700 |
1 Oct 2021 | USD | 50.01 | 50.25 | 48.594 | 49.51 | 49.51 | -0.5 (-1.00%) | 252,800 |
30 Sep 2021 | USD | 50.36 | 50.81 | 49.83 | 50.01 | 50.01 | -0.12 (-0.24%) | 464,200 |
29 Sep 2021 | USD | 50.49 | 51.3 | 50.02 | 50.13 | 50.13 | -0.2 (-0.40%) | 479,200 |
28 Sep 2021 | USD | 52.22 | 52.29 | 50.245 | 50.33 | 50.33 | -2.29 (-4.35%) | 391,000 |
27 Sep 2021 | USD | 53.41 | 53.495 | 52.41 | 52.62 | 52.62 | -1.08 (-2.01%) | 224,100 |
24 Sep 2021 | USD | 53.71 | 54.32 | 53.49 | 53.7 | 53.7 | -0.4 (-0.74%) | 118,800 |
23 Sep 2021 | USD | 53.53 | 54.19 | 52.51 | 54.1 | 54.1 | +0.66 (+1.24%) | 472,800 |
22 Sep 2021 | USD | 52.88 | 53.66 | 52.275 | 53.44 | 53.44 | +0.56 (+1.06%) | 211,800 |
21 Sep 2021 | USD | 53.56 | 54.42 | 52.87 | 52.88 | 52.88 | -0.26 (-0.49%) | 525,600 |
20 Sep 2021 | USD | 54.22 | 55.3 | 51.91 | 53.14 | 53.14 | -2.23 (-4.03%) | 400,400 |
17 Sep 2021 | USD | 55.62 | 57.19 | 54.74 | 55.37 | 55.37 | +0.31 (+0.56%) | 1,594,100 |
16 Sep 2021 | USD | 54.5 | 55.19 | 54.168 | 55.06 | 55.06 | +0.98 (+1.81%) | 224,700 |
15 Sep 2021 | USD | 53.29 | 54.99 | 52.85 | 54.08 | 54.08 | +0.71 (+1.33%) | 251,400 |
14 Sep 2021 | USD | 54.9 | 55.23 | 53.02 | 53.37 | 53.37 | -1.31 (-2.40%) | 627,600 |
13 Sep 2021 | USD | 56.12 | 56.22 | 54.34 | 54.68 | 54.68 | -1.28 (-2.29%) | 467,900 |
10 Sep 2021 | USD | 54.96 | 56.12 | 54.03 | 55.96 | 55.96 | +1.29 (+2.36%) | 464,900 |
9 Sep 2021 | USD | 53.67 | 55.78 | 51.86 | 54.67 | 54.67 | +0.66 (+1.22%) | 311,900 |
8 Sep 2021 | USD | 54.47 | 55.185 | 53.73 | 54.01 | 54.01 | -0.76 (-1.39%) | 295,500 |
7 Sep 2021 | USD | 54.44 | 55.39 | 54.44 | 54.77 | 54.77 | +0.37 (+0.68%) | 400,700 |
3 Sep 2021 | USD | 54.23 | 54.74 | 53.54 | 54.4 | 54.4 | -0.02 (-0.04%) | 297,700 |
2 Sep 2021 | USD | 54.44 | 55.032 | 53.49 | 54.42 | 54.42 | +0.35 (+0.65%) | 261,900 |
1 Sep 2021 | USD | 54.6 | 54.99 | 53.9 | 54.07 | 54.07 | -0.54 (-0.99%) | 315,400 |
31 Aug 2021 | USD | 53.24 | 54.75 | 52.76 | 54.61 | 54.61 | +1.56 (+2.94%) | 264,000 |
30 Aug 2021 | USD | 53.78 | 54.149 | 52.66 | 53.05 | 53.05 | -0.49 (-0.92%) | 287,800 |