Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 34.77 | 35.29 | 33.41 | 33.7 | 33.7 | -1.53 (-4.34%) | 564,200 |
1 Oct 2021 | USD | 34.7 | 35.875 | 34.09 | 35.23 | 35.23 | +0.36 (+1.03%) | 452,500 |
30 Sep 2021 | USD | 34.63 | 35.28 | 33.9 | 34.87 | 34.87 | +0.36 (+1.04%) | 645,200 |
29 Sep 2021 | USD | 36.39 | 36.4 | 34.42 | 34.51 | 34.51 | -1.52 (-4.22%) | 598,800 |
28 Sep 2021 | USD | 37.31 | 37.9 | 36 | 36.03 | 36.03 | -1.65 (-4.38%) | 672,100 |
27 Sep 2021 | USD | 36.02 | 37.99 | 35.14 | 37.68 | 37.68 | +1.71 (+4.75%) | 781,600 |
24 Sep 2021 | USD | 36.75 | 37.6 | 35.175 | 35.97 | 35.97 | -1.02 (-2.76%) | 1,284,200 |
23 Sep 2021 | USD | 35.84 | 37.33 | 35.16 | 36.99 | 36.99 | +0.95 (+2.64%) | 927,900 |
22 Sep 2021 | USD | 36.33 | 38 | 35.96 | 36.04 | 36.04 | +0.03 (+0.08%) | 1,427,300 |
21 Sep 2021 | USD | 35.6 | 36.19 | 34.935 | 36.01 | 36.01 | +0.9 (+2.56%) | 365,000 |
20 Sep 2021 | USD | 35.49 | 36.14 | 34.56 | 35.11 | 35.11 | -1.28 (-3.52%) | 474,700 |
17 Sep 2021 | USD | 34.25 | 36.89 | 33.75 | 36.39 | 36.39 | +3.36 (+10.17%) | 1,681,400 |
16 Sep 2021 | USD | 33.4 | 33.82 | 32.31 | 33.03 | 33.03 | -0.34 (-1.02%) | 347,800 |
15 Sep 2021 | USD | 33.31 | 34.055 | 32.47 | 33.37 | 33.37 | +0.36 (+1.09%) | 369,500 |
14 Sep 2021 | USD | 33.52 | 33.8 | 32.38 | 33.01 | 33.01 | -0.87 (-2.57%) | 464,900 |
13 Sep 2021 | USD | 32.31 | 34.44 | 31.08 | 33.88 | 33.88 | +1.49 (+4.60%) | 594,400 |
10 Sep 2021 | USD | 34.64 | 34.64 | 31 | 32.39 | 32.39 | -2.04 (-5.93%) | 753,600 |
9 Sep 2021 | USD | 34.245 | 35.3 | 33.92 | 34.43 | 34.43 | +0.12 (+0.35%) | 485,700 |
8 Sep 2021 | USD | 33.34 | 34.36 | 32.92 | 34.31 | 34.31 | +0.73 (+2.17%) | 270,400 |
7 Sep 2021 | USD | 33.17 | 33.78 | 32.4 | 33.58 | 33.58 | +0.16 (+0.48%) | 284,200 |
3 Sep 2021 | USD | 32.86 | 34.325 | 32.43 | 33.42 | 33.42 | +0.1 (+0.30%) | 372,500 |
2 Sep 2021 | USD | 31.85 | 33.39 | 31.52 | 33.32 | 33.32 | +1.77 (+5.61%) | 522,200 |
1 Sep 2021 | USD | 29.49 | 31.74 | 29.26 | 31.55 | 31.55 | +2.38 (+8.16%) | 504,700 |
31 Aug 2021 | USD | 29.57 | 30.03 | 28.91 | 29.17 | 29.17 | -0.49 (-1.65%) | 351,400 |
30 Aug 2021 | USD | 29.74 | 30.84 | 29.19 | 29.66 | 29.66 | +0.14 (+0.47%) | 388,400 |
27 Aug 2021 | USD | 29.19 | 30.2 | 28.78 | 29.52 | 29.52 | +0.64 (+2.22%) | 280,800 |
26 Aug 2021 | USD | 29.13 | 29.86 | 28.78 | 28.88 | 28.88 | -0.57 (-1.94%) | 210,900 |
25 Aug 2021 | USD | 29.06 | 29.6 | 28.71 | 29.45 | 29.45 | +0.5 (+1.73%) | 200,900 |
24 Aug 2021 | USD | 29.09 | 29.5 | 28.03 | 28.95 | 28.95 | -0.4 (-1.36%) | 196,400 |
23 Aug 2021 | USD | 28.39 | 29.92 | 28.39 | 29.35 | 29.35 | +0.97 (+3.42%) | 384,200 |