Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | USD | 46.03 | 46.39 | 45.69 | 45.91 | 45.91 | -0.23 (-0.50%) | 14,200 |
8 Oct 2021 | USD | 46 | 46.5 | 46 | 46.14 | 46.14 | -0.08 (-0.17%) | 14,700 |
7 Oct 2021 | USD | 46.27 | 46.58 | 45.98 | 46.22 | 46.22 | -0.61 (-1.30%) | 57,400 |
6 Oct 2021 | USD | 46.69 | 46.96 | 46.38 | 46.83 | 46.83 | +0.2 (+0.43%) | 20,100 |
5 Oct 2021 | USD | 46.23 | 46.85 | 46.16 | 46.63 | 46.63 | +1.14 (+2.51%) | 30,300 |
4 Oct 2021 | USD | 45.46 | 45.68 | 45.27 | 45.49 | 45.49 | -0.07 (-0.15%) | 24,400 |
1 Oct 2021 | USD | 45 | 45.72 | 45 | 45.56 | 45.56 | +0.46 (+1.02%) | 16,100 |
30 Sep 2021 | USD | 45.27 | 45.29 | 44.84 | 45.1 | 45.1 | +0.58 (+1.30%) | 14,000 |
29 Sep 2021 | USD | 44.28 | 44.58 | 44.21 | 44.52 | 44.52 | -0.33 (-0.74%) | 19,600 |
28 Sep 2021 | USD | 44.9 | 45.04 | 44.53 | 44.85 | 44.85 | +0.04 (+0.09%) | 12,300 |
27 Sep 2021 | USD | 44.13 | 44.96 | 44.13 | 44.81 | 44.81 | +2 (+4.67%) | 20,200 |
24 Sep 2021 | USD | 42.84 | 42.87 | 42.61 | 42.81 | 42.81 | +0.5 (+1.18%) | 21,300 |
23 Sep 2021 | USD | 42.06 | 42.46 | 42.06 | 42.31 | 42.31 | +0.51 (+1.22%) | 22,200 |
22 Sep 2021 | USD | 41.73 | 42.09 | 41.71 | 41.8 | 41.8 | +0.56 (+1.36%) | 24,800 |
21 Sep 2021 | USD | 41.28 | 41.36 | 40.94 | 41.24 | 41.24 | +0.32 (+0.78%) | 30,000 |
20 Sep 2021 | USD | 40.94 | 41.06 | 40.39 | 40.92 | 40.92 | -1.34 (-3.17%) | 19,400 |
17 Sep 2021 | USD | 42.74 | 42.81 | 42.02 | 42.26 | 42.26 | -0.7 (-1.63%) | 18,700 |
16 Sep 2021 | USD | 42.69 | 42.98 | 42.57 | 42.96 | 42.96 | +0.13 (+0.30%) | 20,800 |
15 Sep 2021 | USD | 42.64 | 42.88 | 42.51 | 42.83 | 42.83 | +0.69 (+1.64%) | 20,400 |
14 Sep 2021 | USD | 42.73 | 42.73 | 42.14 | 42.14 | 42.14 | -0.59 (-1.38%) | 14,500 |
13 Sep 2021 | USD | 42.5 | 42.73 | 42.4 | 42.73 | 42.73 | +0.91 (+2.18%) | 15,800 |
10 Sep 2021 | USD | 42.13 | 42.19 | 41.82 | 41.82 | 41.82 | -0.55 (-1.30%) | 15,600 |
9 Sep 2021 | USD | 42.37 | 42.72 | 42.3 | 42.37 | 42.37 | -0.15 (-0.35%) | 14,800 |
8 Sep 2021 | USD | 42.36 | 42.58 | 42.12 | 42.52 | 42.52 | -0.18 (-0.42%) | 27,700 |
7 Sep 2021 | USD | 42.8 | 42.85 | 42.66 | 42.7 | 42.7 | -0.13 (-0.30%) | 15,100 |
3 Sep 2021 | USD | 42.81 | 42.98 | 42.73 | 42.83 | 42.83 | -0.06 (-0.14%) | 23,300 |
2 Sep 2021 | USD | 42.67 | 42.95 | 42.67 | 42.89 | 42.89 | +0.37 (+0.87%) | 24,700 |
1 Sep 2021 | USD | 42.28 | 42.67 | 42.28 | 42.52 | 42.52 | +0.49 (+1.17%) | 76,200 |
31 Aug 2021 | USD | 41.94 | 42.09 | 41.92 | 42.03 | 42.03 | +0.41 (+0.99%) | 15,200 |
30 Aug 2021 | USD | 41.85 | 41.93 | 41.57 | 41.62 | 41.62 | -0.69 (-1.63%) | 20,800 |