Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2021 | USD | 46.46 | 46.46 | 46.2 | 46.31 | 46.31 | -0.12 (-0.26%) | 1,305,000 |
30 Aug 2021 | USD | 46.22 | 46.43 | 46.15 | 46.43 | 46.43 | +0.17 (+0.37%) | 411,400 |
27 Aug 2021 | USD | 46.3 | 46.38 | 46.26 | 46.26 | 46.26 | -0.09 (-0.19%) | 573,900 |
26 Aug 2021 | USD | 46.2 | 46.37 | 46.2 | 46.35 | 46.35 | +0.13 (+0.28%) | 700,600 |
25 Aug 2021 | USD | 46.15 | 46.38 | 46.08 | 46.22 | 46.22 | +0.09 (+0.20%) | 520,000 |
24 Aug 2021 | USD | 46.13 | 46.21 | 45.965 | 46.13 | 46.13 | +0.1 (+0.22%) | 661,200 |
23 Aug 2021 | USD | 46.1 | 46.17 | 46.01 | 46.03 | 46.03 | -0.02 (-0.04%) | 507,000 |
20 Aug 2021 | USD | 46.12 | 46.2 | 46 | 46.05 | 46.05 | +0.02 (+0.04%) | 784,200 |
19 Aug 2021 | USD | 45.95 | 46.07 | 45.85 | 46.03 | 46.03 | +0.03 (+0.07%) | 1,039,900 |
18 Aug 2021 | USD | 45.95 | 46.06 | 45.93 | 46 | 46 | +0.03 (+0.07%) | 831,300 |
17 Aug 2021 | USD | 45.95 | 46.03 | 45.89 | 45.97 | 45.97 | +0.02 (+0.04%) | 712,600 |
16 Aug 2021 | USD | 46.01 | 46.1 | 45.91 | 45.95 | 45.95 | -0.04 (-0.09%) | 826,900 |
13 Aug 2021 | USD | 46.1 | 46.13 | 45.96 | 45.99 | 45.99 | -0.11 (-0.24%) | 798,600 |
12 Aug 2021 | USD | 46.25 | 46.25 | 46.065 | 46.1 | 46.1 | -0.1 (-0.22%) | 730,300 |
11 Aug 2021 | USD | 46.22 | 46.4 | 46.1 | 46.2 | 46.2 | -0.05 (-0.11%) | 1,264,200 |
10 Aug 2021 | USD | 46.25 | 46.33 | 46.11 | 46.25 | 46.25 | +0.03 (+0.06%) | 838,700 |
9 Aug 2021 | USD | 46.12 | 46.24 | 46.05 | 46.22 | 46.22 | +0.1 (+0.22%) | 2,768,400 |
6 Aug 2021 | USD | 46.08 | 46.27 | 45.97 | 46.12 | 46.12 | +0.12 (+0.26%) | 901,800 |
5 Aug 2021 | USD | 46 | 46.16 | 45.96 | 46 | 46 | +0.03 (+0.07%) | 1,413,900 |
4 Aug 2021 | USD | 46.32 | 46.41 | 45.72 | 45.97 | 45.97 | -0.35 (-0.76%) | 2,642,000 |
3 Aug 2021 | USD | 46.4 | 46.45 | 46.26 | 46.32 | 46.32 | -0.02 (-0.04%) | 682,700 |
2 Aug 2021 | USD | 46.14 | 46.475 | 46.12 | 46.34 | 46.34 | +0.22 (+0.48%) | 1,540,800 |
30 Jul 2021 | USD | 46.28 | 46.37 | 46.1 | 46.12 | 46.12 | -0.06 (-0.13%) | 979,200 |
29 Jul 2021 | USD | 46.21 | 46.411 | 46.05 | 46.18 | 46.18 | +0.12 (+0.26%) | 1,695,500 |
28 Jul 2021 | USD | 45.94 | 46.16 | 45.94 | 46.06 | 46.06 | +0.11 (+0.24%) | 1,521,300 |
27 Jul 2021 | USD | 46.02 | 46.11 | 45.785 | 45.95 | 45.95 | -0.05 (-0.11%) | 1,571,100 |
26 Jul 2021 | USD | 46.11 | 46.165 | 45.995 | 46 | 46 | -0.16 (-0.35%) | 1,712,900 |
23 Jul 2021 | USD | 46.1 | 46.19 | 46.02 | 46.16 | 46.16 | +0.16 (+0.35%) | 1,626,100 |
22 Jul 2021 | USD | 45.99 | 46.11 | 45.94 | 46 | 46 | +0.01 (+0.02%) | 1,861,800 |
21 Jul 2021 | USD | 46.01 | 46.12 | 45.86 | 45.99 | 45.99 | -0.06 (-0.13%) | 2,477,500 |