Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | USD | 27.97 | 28.1 | 27.59 | 27.68 | 27.68 | -0.21 (-0.75%) | 7,319,100 |
8 Oct 2021 | USD | 28.3 | 28.38 | 27.81 | 27.89 | 27.89 | -0.16 (-0.57%) | 7,211,700 |
7 Oct 2021 | USD | 27.96 | 28.39 | 27.91 | 28.05 | 28.05 | +0.3 (+1.08%) | 7,714,800 |
6 Oct 2021 | USD | 27.91 | 28.14 | 27.39 | 27.75 | 27.75 | -0.55 (-1.94%) | 8,765,000 |
5 Oct 2021 | USD | 28.28 | 28.5 | 27.94 | 28.3 | 28.3 | +0.22 (+0.78%) | 6,966,900 |
4 Oct 2021 | USD | 27.96 | 28.54 | 27.95 | 28.08 | 28.08 | +0.01 (+0.04%) | 7,881,600 |
1 Oct 2021 | USD | 27.53 | 28.26 | 27.35 | 28.07 | 28.07 | +0.71 (+2.60%) | 7,473,400 |
30 Sep 2021 | USD | 27.64 | 28.08 | 27.2 | 27.36 | 27.36 | +0.05 (+0.18%) | 10,304,100 |
29 Sep 2021 | USD | 27.57 | 28 | 27.17 | 27.31 | 27.31 | -1.27 (-4.44%) | 11,513,300 |
28 Sep 2021 | USD | 28.59 | 29.54 | 28.45 | 28.58 | 28.58 | -0.13 (-0.45%) | 11,729,800 |
27 Sep 2021 | USD | 27.85 | 28.98 | 27.85 | 28.71 | 28.71 | +0.82 (+2.94%) | 8,797,800 |
24 Sep 2021 | USD | 27.84 | 28.19 | 27.8 | 27.89 | 27.89 | -0.09 (-0.32%) | 4,292,900 |
23 Sep 2021 | USD | 27.77 | 28.23 | 27.71 | 27.98 | 27.98 | +0.39 (+1.41%) | 6,323,200 |
22 Sep 2021 | USD | 27.25 | 27.77 | 27.19 | 27.59 | 27.59 | +0.76 (+2.83%) | 7,844,300 |
21 Sep 2021 | USD | 27.49 | 27.51 | 26.77 | 26.83 | 26.83 | -0.41 (-1.51%) | 8,719,100 |
20 Sep 2021 | USD | 27.06 | 27.3 | 26.81 | 27.24 | 27.24 | -0.44 (-1.59%) | 8,460,700 |
17 Sep 2021 | USD | 27.84 | 27.95 | 27.46 | 27.68 | 27.68 | -0.36 (-1.28%) | 13,268,800 |
16 Sep 2021 | USD | 27.96 | 28.19 | 27.83 | 28.04 | 28.04 | +0.09 (+0.32%) | 6,107,400 |
15 Sep 2021 | USD | 27.55 | 28.08 | 27.38 | 27.95 | 27.95 | +0.39 (+1.42%) | 7,104,500 |
14 Sep 2021 | USD | 28.47 | 28.47 | 27.49 | 27.56 | 27.56 | -0.82 (-2.89%) | 6,591,300 |
13 Sep 2021 | USD | 28.21 | 28.47 | 28.12 | 28.38 | 28.38 | +0.38 (+1.36%) | 8,211,300 |
10 Sep 2021 | USD | 28.39 | 28.58 | 27.98 | 28 | 28 | -0.21 (-0.74%) | 7,346,300 |
9 Sep 2021 | USD | 28.13 | 28.52 | 27.88 | 28.21 | 28.21 | +0.02 (+0.07%) | 7,907,700 |
8 Sep 2021 | USD | 28.55 | 28.62 | 28.02 | 28.19 | 28.19 | -0.46 (-1.61%) | 9,890,000 |
7 Sep 2021 | USD | 29.5 | 29.58 | 28.64 | 28.65 | 28.65 | -1.21 (-4.05%) | 11,345,800 |
3 Sep 2021 | USD | 29.51 | 30.03 | 29.45 | 29.86 | 29.86 | +0.26 (+0.88%) | 8,119,878 |
2 Sep 2021 | USD | 29.38 | 29.75 | 29.28 | 29.6 | 29.6 | +0.38 (+1.30%) | 8,281,120 |
1 Sep 2021 | USD | 29.69 | 29.8 | 29.13 | 29.22 | 29.22 | -0.52 (-1.75%) | 11,839,750 |
31 Aug 2021 | USD | 29.84 | 30.36 | 29.66 | 29.74 | 29.74 | 0.0 (0.0%) | 14,276,520 |
30 Aug 2021 | USD | 29.14 | 30.23 | 28.98 | 29.74 | 29.74 | +0.82 (+2.84%) | 13,430,350 |