Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2021 | USD | 85.1 | 87.31 | 85.1 | 86.9 | 86.9 | +2.15 (+2.54%) | 1,314,800 |
26 Aug 2021 | USD | 85.44 | 86.37 | 84.04 | 84.75 | 84.75 | -1.14 (-1.33%) | 1,890,300 |
25 Aug 2021 | USD | 85.94 | 87.68 | 85.54 | 85.89 | 85.89 | +0.15 (+0.17%) | 1,679,300 |
24 Aug 2021 | USD | 84.1 | 86.15 | 83.66 | 85.74 | 85.74 | +2.3 (+2.76%) | 2,814,400 |
23 Aug 2021 | USD | 81.09 | 83.68 | 80.65 | 83.44 | 83.44 | +3.24 (+4.04%) | 2,103,800 |
20 Aug 2021 | USD | 78.87 | 80.3 | 78.31 | 80.2 | 80.2 | +0.7 (+0.88%) | 2,113,800 |
19 Aug 2021 | USD | 79.86 | 80.46 | 78.14 | 79.5 | 79.5 | -1.37 (-1.69%) | 2,281,400 |
18 Aug 2021 | USD | 80.99 | 82.45 | 80.41 | 80.87 | 80.87 | +0.31 (+0.38%) | 1,313,500 |
17 Aug 2021 | USD | 80.09 | 80.83 | 78.46 | 80.56 | 80.56 | -0.58 (-0.71%) | 2,298,500 |
16 Aug 2021 | USD | 80.77 | 81.99 | 78.78 | 81.14 | 81.14 | -0.44 (-0.54%) | 2,067,500 |
13 Aug 2021 | USD | 84.09 | 84.33 | 81.52 | 81.58 | 81.58 | -2.44 (-2.90%) | 1,341,100 |
12 Aug 2021 | USD | 83.75 | 84.05 | 82.3 | 84.02 | 84.02 | +0.25 (+0.30%) | 1,505,400 |
11 Aug 2021 | USD | 82.75 | 84.21 | 81.72 | 83.77 | 83.77 | +0.02 (+0.02%) | 1,780,700 |
10 Aug 2021 | USD | 82.95 | 85.36 | 82.73 | 83.75 | 83.75 | +0.44 (+0.53%) | 2,204,500 |
9 Aug 2021 | USD | 84.59 | 84.94 | 82.54 | 83.31 | 83.31 | -2.1 (-2.46%) | 1,587,300 |
6 Aug 2021 | USD | 85.38 | 86.16 | 83.79 | 85.41 | 85.41 | +0.65 (+0.77%) | 1,937,400 |
5 Aug 2021 | USD | 79.38 | 84.78 | 79.38 | 84.76 | 84.76 | +5.27 (+6.63%) | 2,465,600 |
4 Aug 2021 | USD | 80.47 | 82.88 | 78.58 | 79.49 | 79.49 | +1.16 (+1.48%) | 4,145,100 |
3 Aug 2021 | USD | 79.4 | 79.64 | 76.31 | 78.33 | 78.33 | -0.79 (-1.00%) | 3,007,300 |
2 Aug 2021 | USD | 79.25 | 81.03 | 78.9 | 79.12 | 79.12 | +0.23 (+0.29%) | 1,533,300 |
30 Jul 2021 | USD | 80.06 | 81.96 | 78.62 | 78.89 | 78.89 | -1.83 (-2.27%) | 1,479,700 |
29 Jul 2021 | USD | 80.33 | 82.15 | 79.83 | 80.72 | 80.72 | +0.51 (+0.64%) | 1,519,300 |
28 Jul 2021 | USD | 81.57 | 81.81 | 78.94 | 80.21 | 80.21 | -0.08 (-0.10%) | 1,176,800 |
27 Jul 2021 | USD | 81.43 | 81.95 | 79.06 | 80.29 | 80.29 | -1.89 (-2.30%) | 2,267,200 |
26 Jul 2021 | USD | 77.72 | 82.26 | 77.71 | 82.18 | 82.18 | +4.47 (+5.75%) | 2,714,000 |
23 Jul 2021 | USD | 79.48 | 79.52 | 77.59 | 77.71 | 77.71 | -1.09 (-1.38%) | 1,434,900 |
22 Jul 2021 | USD | 79.7 | 80.17 | 78.31 | 78.8 | 78.8 | -1.2 (-1.50%) | 1,342,900 |
21 Jul 2021 | USD | 77.92 | 80.94 | 77.83 | 80 | 80 | +3.01 (+3.91%) | 2,454,500 |
20 Jul 2021 | USD | 75.41 | 77.5 | 74.5 | 76.99 | 76.99 | +2.2 (+2.94%) | 3,591,770 |
19 Jul 2021 | USD | 76.28 | 76.48 | 74.23 | 74.79 | 74.79 | -3.74 (-4.76%) | 3,774,341 |