Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2021 | USD | 40.82 | 41.26 | 40.76 | 40.99 | 40.99 | +0.21 (+0.51%) | 58,900 |
4 Oct 2021 | USD | 41.04 | 41.16 | 40.5 | 40.78 | 40.78 | -0.2 (-0.49%) | 91,200 |
1 Oct 2021 | USD | 40.81 | 41.4 | 40.42 | 40.98 | 40.98 | +0.24 (+0.59%) | 97,800 |
30 Sep 2021 | USD | 41.29 | 41.33 | 40.74 | 40.74 | 40.74 | -0.27 (-0.66%) | 78,900 |
29 Sep 2021 | USD | 41.23 | 41.4 | 41 | 41.01 | 41.01 | +0.01 (+0.02%) | 74,000 |
28 Sep 2021 | USD | 41.68 | 41.71 | 41 | 41 | 41 | -0.86 (-2.05%) | 211,900 |
27 Sep 2021 | USD | 42.1 | 42.16 | 41.85 | 41.86 | 41.86 | -0.43 (-1.02%) | 109,000 |
24 Sep 2021 | USD | 42.09 | 42.34 | 41.96 | 42.29 | 42.29 | -0.16 (-0.38%) | 93,200 |
23 Sep 2021 | USD | 42.27 | 42.59 | 42.22 | 42.45 | 42.45 | +0.38 (+0.90%) | 129,600 |
22 Sep 2021 | USD | 41.92 | 42.22 | 41.76 | 42.07 | 42.07 | +0.37 (+0.89%) | 93,000 |
21 Sep 2021 | USD | 41.64 | 42.23 | 41.38 | 41.7 | 41.7 | +0.2 (+0.48%) | 111,100 |
20 Sep 2021 | USD | 41.91 | 42.16 | 41 | 41.5 | 41.5 | -0.78 (-1.84%) | 110,100 |
17 Sep 2021 | USD | 42.74 | 42.74 | 42.21 | 42.28 | 42.28 | -0.42 (-0.98%) | 85,400 |
16 Sep 2021 | USD | 42.67 | 42.74 | 42.39 | 42.7 | 42.7 | +0.19 (+0.45%) | 56,100 |
15 Sep 2021 | USD | 42.53 | 42.79 | 42.3 | 42.51 | 42.51 | +0.04 (+0.09%) | 170,400 |
14 Sep 2021 | USD | 42.45 | 42.68 | 42.23 | 42.47 | 42.47 | +0.42 (+1.00%) | 1,243,900 |
13 Sep 2021 | USD | 42.8 | 43.05 | 42.05 | 42.05 | 42.05 | -0.45 (-1.06%) | 1,286,200 |
10 Sep 2021 | USD | 43.08 | 43.08 | 42.5 | 42.5 | 42.5 | -0.38 (-0.89%) | 96,700 |
9 Sep 2021 | USD | 42.98 | 43.06 | 42.78 | 42.88 | 42.88 | -0.04 (-0.09%) | 94,600 |
8 Sep 2021 | USD | 43.14 | 43.14 | 42.71 | 42.92 | 42.92 | -0.09 (-0.21%) | 111,900 |
7 Sep 2021 | USD | 43.23 | 43.23 | 42.88 | 43.01 | 43.01 | -0.15 (-0.35%) | 108,500 |
3 Sep 2021 | USD | 43.1 | 43.21 | 43 | 43.16 | 43.16 | -0.11 (-0.25%) | 39,300 |
2 Sep 2021 | USD | 43.08 | 43.27 | 43.08 | 43.27 | 43.27 | +0.17 (+0.39%) | 66,000 |
1 Sep 2021 | USD | 43.25 | 43.25 | 43.05 | 43.1 | 43.1 | +0.02 (+0.05%) | 49,100 |
31 Aug 2021 | USD | 43.16 | 43.22 | 42.96 | 43.08 | 43.08 | -0.08 (-0.19%) | 79,400 |
30 Aug 2021 | USD | 43.13 | 43.2 | 42.98 | 43.16 | 43.16 | +0.25 (+0.58%) | 55,200 |
27 Aug 2021 | USD | 42.5 | 42.93 | 42.5 | 42.91 | 42.91 | +0.34 (+0.80%) | 36,300 |
26 Aug 2021 | USD | 42.8 | 42.82 | 42.51 | 42.57 | 42.57 | -0.18 (-0.42%) | 101,300 |
25 Aug 2021 | USD | 42.65 | 42.8 | 42.65 | 42.75 | 42.75 | +0.11 (+0.26%) | 40,000 |
24 Aug 2021 | USD | 42.61 | 42.75 | 42.61 | 42.64 | 42.64 | +0.08 (+0.19%) | 51,100 |