Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2021 | USD | 82 | 83.4 | 81.77 | 83.07 | 83.07 | +1.07 (+1.30%) | 429,500 |
26 Aug 2021 | USD | 82.65 | 83.91 | 81.71 | 82 | 82 | -0.81 (-0.98%) | 305,400 |
25 Aug 2021 | USD | 83.57 | 84.57 | 82.5 | 82.81 | 82.81 | -0.55 (-0.66%) | 318,400 |
24 Aug 2021 | USD | 81.56 | 84.22 | 80.5 | 83.36 | 83.36 | +3.02 (+3.76%) | 634,800 |
23 Aug 2021 | USD | 80.34 | 81.85 | 79.75 | 80.34 | 80.34 | +0.77 (+0.97%) | 856,300 |
20 Aug 2021 | USD | 80.99 | 82.99 | 79.15 | 79.57 | 79.57 | -1.41 (-1.74%) | 763,600 |
19 Aug 2021 | USD | 82.3 | 84.5 | 80.75 | 80.98 | 80.98 | -3.12 (-3.71%) | 508,300 |
18 Aug 2021 | USD | 86.79 | 87 | 83.8 | 84.1 | 84.1 | -2.2 (-2.55%) | 649,300 |
17 Aug 2021 | USD | 85.66 | 88.28 | 84.9 | 86.3 | 86.3 | -0.48 (-0.55%) | 359,600 |
16 Aug 2021 | USD | 88.64 | 89.56 | 86.23 | 86.78 | 86.78 | -2.59 (-2.90%) | 519,800 |
13 Aug 2021 | USD | 90.85 | 90.92 | 89.22 | 89.37 | 89.37 | -1.08 (-1.19%) | 365,900 |
12 Aug 2021 | USD | 88.63 | 90.69 | 88.26 | 90.45 | 90.45 | +1.83 (+2.06%) | 373,200 |
11 Aug 2021 | USD | 88.68 | 89.85 | 87.5 | 88.62 | 88.62 | +0.59 (+0.67%) | 349,700 |
10 Aug 2021 | USD | 87.79 | 88.66 | 86.34 | 88.03 | 88.03 | +1.12 (+1.29%) | 353,400 |
9 Aug 2021 | USD | 85.63 | 87.46 | 85.56 | 86.91 | 86.91 | +1.08 (+1.26%) | 212,700 |
6 Aug 2021 | USD | 87.49 | 88.57 | 85.57 | 85.83 | 85.83 | -1.43 (-1.64%) | 257,500 |
5 Aug 2021 | USD | 85.76 | 87.87 | 85.35 | 87.26 | 87.26 | +1.37 (+1.60%) | 328,700 |
4 Aug 2021 | USD | 85.6 | 87.12 | 85 | 85.89 | 85.89 | +0.41 (+0.48%) | 366,000 |
3 Aug 2021 | USD | 84.75 | 86.79 | 84.21 | 85.48 | 85.48 | +0.67 (+0.79%) | 379,500 |
2 Aug 2021 | USD | 87.71 | 88 | 84.44 | 84.81 | 84.81 | -2.69 (-3.07%) | 533,200 |
30 Jul 2021 | USD | 85.82 | 90.59 | 85.52 | 87.5 | 87.5 | +0.39 (+0.45%) | 610,900 |
29 Jul 2021 | USD | 81.15 | 89.86 | 80.56 | 87.11 | 87.11 | -1.72 (-1.94%) | 2,747,100 |
28 Jul 2021 | USD | 90.3 | 90.5 | 86.81 | 88.83 | 88.83 | -0.53 (-0.59%) | 754,600 |
27 Jul 2021 | USD | 89.01 | 89.82 | 87.98 | 89.36 | 89.36 | +0.25 (+0.28%) | 376,700 |
26 Jul 2021 | USD | 89.68 | 90.76 | 88.8 | 89.11 | 89.11 | -0.14 (-0.16%) | 188,500 |
23 Jul 2021 | USD | 89.85 | 90.53 | 88.97 | 89.25 | 89.25 | -0.61 (-0.68%) | 214,700 |
22 Jul 2021 | USD | 92.03 | 92.76 | 89 | 89.86 | 89.86 | -2.13 (-2.32%) | 413,500 |
21 Jul 2021 | USD | 90.28 | 93.22 | 90 | 91.99 | 91.99 | +2.15 (+2.39%) | 431,400 |
20 Jul 2021 | USD | 89.36 | 91.15 | 88.95 | 89.84 | 89.84 | +0.18 (+0.20%) | 342,400 |
19 Jul 2021 | USD | 84.51 | 90.81 | 84.45 | 89.66 | 89.66 | +3.69 (+4.29%) | 758,900 |