Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2021 | USD | 51.19 | 53.08 | 51.03 | 53.02 | 53.02 | +1.58 (+3.07%) | 613,700 |
26 Aug 2021 | USD | 51.97 | 52.53 | 51.19 | 51.44 | 51.44 | -0.95 (-1.81%) | 389,600 |
25 Aug 2021 | USD | 51.33 | 52.99 | 51.33 | 52.39 | 52.39 | +1.56 (+3.07%) | 573,200 |
24 Aug 2021 | USD | 51.79 | 52.24 | 50.46 | 50.83 | 50.83 | -0.49 (-0.95%) | 395,000 |
23 Aug 2021 | USD | 50.17 | 51.36 | 49.81 | 51.32 | 51.32 | +1.85 (+3.74%) | 462,600 |
20 Aug 2021 | USD | 49.31 | 49.51 | 48.48 | 49.47 | 49.47 | +0.51 (+1.04%) | 314,700 |
19 Aug 2021 | USD | 48.39 | 49.41 | 48.15 | 48.96 | 48.96 | -0.26 (-0.53%) | 409,100 |
18 Aug 2021 | USD | 48.9 | 50.2 | 48.72 | 49.22 | 49.22 | +0.4 (+0.82%) | 250,800 |
17 Aug 2021 | USD | 49.68 | 50.22 | 47.91 | 48.82 | 48.82 | -1.73 (-3.42%) | 434,100 |
16 Aug 2021 | USD | 49.99 | 50.94 | 49.62 | 50.55 | 50.55 | +0.45 (+0.90%) | 313,800 |
13 Aug 2021 | USD | 50.39 | 50.39 | 49.7 | 50.1 | 50.1 | -0.65 (-1.28%) | 192,300 |
12 Aug 2021 | USD | 51.12 | 51.12 | 49.78 | 50.75 | 50.75 | -0.33 (-0.65%) | 221,600 |
11 Aug 2021 | USD | 50.35 | 51.13 | 49.15 | 51.08 | 51.08 | +1.08 (+2.16%) | 315,900 |
10 Aug 2021 | USD | 50.35 | 50.5 | 49.25 | 50 | 50 | +0.04 (+0.08%) | 246,600 |
9 Aug 2021 | USD | 50.5 | 50.5 | 49.1 | 49.96 | 49.96 | -0.56 (-1.11%) | 356,600 |
6 Aug 2021 | USD | 51.78 | 52.11 | 50.51 | 50.52 | 50.52 | -1.7 (-3.26%) | 526,800 |
5 Aug 2021 | USD | 50.5 | 52.22 | 50.46 | 52.22 | 52.22 | +1.76 (+3.49%) | 652,000 |
4 Aug 2021 | USD | 49.47 | 50.89 | 49.3 | 50.46 | 50.46 | +1.32 (+2.69%) | 510,900 |
3 Aug 2021 | USD | 48.7 | 49.3859 | 47.05 | 49.14 | 49.14 | +0.67 (+1.38%) | 526,716 |
2 Aug 2021 | USD | 48.91 | 50.59 | 48.33 | 48.47 | 48.47 | +0.24 (+0.50%) | 721,466 |
30 Jul 2021 | USD | 47.58 | 48.52 | 46.65 | 48.23 | 48.23 | +0.08 (+0.17%) | 729,900 |
29 Jul 2021 | USD | 44.46 | 49.44 | 44.05 | 48.15 | 48.15 | +5.27 (+12.29%) | 2,016,300 |
28 Jul 2021 | USD | 41.89 | 43 | 41.37 | 42.88 | 42.88 | +1.51 (+3.65%) | 512,900 |
27 Jul 2021 | USD | 42.05 | 42.39 | 40.29 | 41.37 | 41.37 | -1.26 (-2.96%) | 290,700 |
26 Jul 2021 | USD | 42.8 | 43.05 | 42.44 | 42.63 | 42.63 | +0.2 (+0.47%) | 370,800 |
23 Jul 2021 | USD | 42.28 | 42.73 | 41.87 | 42.43 | 42.43 | +0.44 (+1.05%) | 296,200 |
22 Jul 2021 | USD | 42.65 | 42.65 | 40.55 | 41.99 | 41.99 | -0.99 (-2.30%) | 512,200 |
21 Jul 2021 | USD | 41.82 | 43.05 | 41.63 | 42.98 | 42.98 | +1.55 (+3.74%) | 320,500 |
20 Jul 2021 | USD | 39.91 | 41.86 | 39.37 | 41.43 | 41.43 | +2.12 (+5.39%) | 467,000 |
19 Jul 2021 | USD | 38.66 | 39.9 | 38.28 | 39.31 | 39.31 | -0.52 (-1.31%) | 454,100 |