Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2021 | USD | 63.83 | 67.05 | 62.55 | 66.39 | 66.39 | +3.13 (+4.95%) | 75,000 |
4 Oct 2021 | USD | 65.19 | 66.17 | 60.79 | 63.26 | 63.26 | -2.65 (-4.02%) | 94,600 |
1 Oct 2021 | USD | 66.3 | 67.74 | 63.775 | 65.91 | 65.91 | +0.15 (+0.23%) | 92,600 |
30 Sep 2021 | USD | 66.51 | 69.77 | 65.27 | 65.76 | 65.76 | -0.65 (-0.98%) | 174,400 |
29 Sep 2021 | USD | 71.15 | 72.941 | 66.155 | 66.41 | 66.41 | -4.44 (-6.27%) | 128,900 |
28 Sep 2021 | USD | 73.81 | 74.6 | 70.38 | 70.85 | 70.85 | -3.41 (-4.59%) | 117,700 |
27 Sep 2021 | USD | 71.95 | 76.2 | 70.59 | 74.26 | 74.26 | +1.91 (+2.64%) | 142,800 |
24 Sep 2021 | USD | 74.71 | 74.85 | 71.835 | 72.35 | 72.35 | -2.52 (-3.37%) | 56,300 |
23 Sep 2021 | USD | 74.69 | 75 | 72 | 74.87 | 74.87 | +0.72 (+0.97%) | 111,100 |
22 Sep 2021 | USD | 73.93 | 75.5 | 73.03 | 74.15 | 74.15 | +0.51 (+0.69%) | 90,600 |
21 Sep 2021 | USD | 73.42 | 75.77 | 72.32 | 73.64 | 73.64 | 0.0 (0.0%) | 207,100 |
20 Sep 2021 | USD | 73.05 | 74.78 | 72.02 | 73.64 | 73.64 | -1.18 (-1.58%) | 133,700 |
17 Sep 2021 | USD | 71.01 | 75.24 | 69.01 | 74.82 | 74.82 | +4.3 (+6.10%) | 254,600 |
16 Sep 2021 | USD | 66.71 | 70.905 | 66.71 | 70.52 | 70.52 | +2.16 (+3.16%) | 201,900 |
15 Sep 2021 | USD | 67.14 | 70.29 | 67.14 | 68.36 | 68.36 | +0.58 (+0.86%) | 123,100 |
14 Sep 2021 | USD | 72.2 | 72.45 | 67.07 | 67.78 | 67.78 | -3.84 (-5.36%) | 111,000 |
13 Sep 2021 | USD | 72.51 | 74.38 | 70.45 | 71.62 | 71.62 | -0.89 (-1.23%) | 103,400 |
10 Sep 2021 | USD | 73.44 | 73.44 | 70.472 | 72.51 | 72.51 | -0.18 (-0.25%) | 52,900 |
9 Sep 2021 | USD | 69.66 | 73.74 | 69.66 | 72.69 | 72.69 | +2.85 (+4.08%) | 76,300 |
8 Sep 2021 | USD | 70.53 | 71.35 | 68.28 | 69.84 | 69.84 | -0.16 (-0.23%) | 63,200 |
7 Sep 2021 | USD | 71.2 | 73.09 | 67.82 | 70 | 70 | -1.09 (-1.53%) | 180,600 |
3 Sep 2021 | USD | 74.6 | 74.6 | 70 | 71.09 | 71.09 | -3.77 (-5.04%) | 119,400 |
2 Sep 2021 | USD | 71.79 | 75.43 | 70.21 | 74.86 | 74.86 | +3.07 (+4.28%) | 144,500 |
1 Sep 2021 | USD | 71.66 | 72.38 | 70.375 | 71.79 | 71.79 | +0.58 (+0.81%) | 93,000 |
31 Aug 2021 | USD | 73.13 | 74.12 | 69.55 | 71.21 | 71.21 | -1.65 (-2.26%) | 90,600 |
30 Aug 2021 | USD | 74.4 | 75.4 | 71.44 | 72.86 | 72.86 | -1.42 (-1.91%) | 86,600 |
27 Aug 2021 | USD | 72.06 | 75.48 | 70.7 | 74.28 | 74.28 | +3.18 (+4.47%) | 109,000 |
26 Aug 2021 | USD | 72.75 | 73.825 | 69.37 | 71.1 | 71.1 | -0.18 (-0.25%) | 95,100 |
25 Aug 2021 | USD | 72.78 | 73.675 | 70.76 | 71.28 | 71.28 | -2.44 (-3.31%) | 93,700 |
24 Aug 2021 | USD | 78.89 | 79.593 | 71.85 | 73.72 | 73.72 | -5.56 (-7.01%) | 118,000 |