| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2021 | USD | 45.635 | 45.765 | 45.5 | 45.61 | 45.61 | -0.4 (-0.87%) | 464,445 |
| 24 Sep 2021 | USD | 46.02 | 46.22 | 45.86 | 46.01 | 46.01 | -0.41 (-0.88%) | 376,764 |
| 23 Sep 2021 | USD | 46.32 | 46.615 | 46.32 | 46.42 | 46.42 | +0.31 (+0.67%) | 372,863 |
| 22 Sep 2021 | USD | 46.0003 | 46.32 | 45.75 | 46.11 | 46.11 | +0.14 (+0.30%) | 984,815 |
| 21 Sep 2021 | USD | 45.82 | 46.12 | 45.8 | 45.97 | 45.97 | +0.4 (+0.88%) | 794,901 |
| 20 Sep 2021 | USD | 45.35 | 45.94 | 45.31 | 45.57 | 45.57 | -0.5 (-1.09%) | 651,618 |
| 17 Sep 2021 | USD | 46.36 | 46.4 | 45.88 | 46.07 | 46.07 | -0.75 (-1.60%) | 1,825,044 |
| 16 Sep 2021 | USD | 46.82 | 46.8999 | 46.48 | 46.82 | 46.82 | -0.04 (-0.09%) | 506,030 |
| 15 Sep 2021 | USD | 46.921 | 46.95 | 46.63 | 46.86 | 46.86 | +0.11 (+0.24%) | 781,520 |
| 14 Sep 2021 | USD | 46.83 | 47.19 | 46.73 | 46.75 | 46.75 | +0.44 (+0.95%) | 838,280 |
| 13 Sep 2021 | USD | 46.69 | 46.74 | 46.2669 | 46.31 | 46.31 | -0.38 (-0.81%) | 1,041,020 |
| 10 Sep 2021 | USD | 47.38 | 47.42 | 46.63 | 46.69 | 46.69 | -0.5 (-1.06%) | 1,941,245 |
| 9 Sep 2021 | USD | 48.04 | 48.19 | 47.17 | 47.19 | 47.19 | -1.3 (-2.68%) | 2,126,244 |
| 8 Sep 2021 | USD | 48.7 | 48.84 | 48.43 | 48.49 | 48.49 | -0.7 (-1.42%) | 526,897 |
| 7 Sep 2021 | USD | 49.66 | 49.67 | 49.19 | 49.19 | 49.19 | -0.56 (-1.13%) | 732,474 |
| 3 Sep 2021 | USD | 49.75 | 49.935 | 49.57 | 49.75 | 49.75 | -0.09 (-0.18%) | 644,220 |
| 2 Sep 2021 | USD | 50.07 | 50.17 | 49.67 | 49.84 | 49.84 | -0.1 (-0.20%) | 3,939,378 |
| 1 Sep 2021 | USD | 50.3 | 50.39 | 49.92 | 49.94 | 49.94 | -0.28 (-0.56%) | 1,960,088 |
| 31 Aug 2021 | USD | 50.83 | 50.8555 | 50.11 | 50.22 | 50.22 | +0.47 (+0.94%) | 1,020,268 |
| 30 Aug 2021 | USD | 49.8 | 49.97 | 49.7201 | 49.75 | 49.75 | -0.28 (-0.56%) | 569,630 |
| 27 Aug 2021 | USD | 49.87 | 50.29 | 49.8 | 50.03 | 50.03 | +0.39 (+0.79%) | 832,075 |
| 26 Aug 2021 | USD | 49.79 | 49.91 | 49.56 | 49.64 | 49.64 | +0.14 (+0.28%) | 286,694 |
| 25 Aug 2021 | USD | 49.36 | 49.62 | 49.19 | 49.5 | 49.5 | -0.5 (-1%) | 627,109 |
| 24 Aug 2021 | USD | 50.29 | 50.29 | 49.98 | 50 | 50 | -0.37 (-0.73%) | 1,594,974 |
| 23 Aug 2021 | USD | 50.24 | 50.44 | 50.15 | 50.37 | 50.37 | +0.07 (+0.14%) | 1,078,414 |
| 20 Aug 2021 | USD | 50.2 | 50.39 | 50.03 | 50.3 | 50.3 | -0.46 (-0.91%) | 1,204,828 |
| 19 Aug 2021 | USD | 50.13 | 50.76 | 50.09 | 50.76 | 50.76 | +0.29 (+0.57%) | 1,049,195 |
| 18 Aug 2021 | USD | 50.93 | 51.05 | 50.46 | 50.47 | 50.47 | -0.06 (-0.12%) | 1,486,027 |
| 17 Aug 2021 | USD | 50.54 | 50.75 | 50.35 | 50.53 | 50.53 | -0.06 (-0.12%) | 689,016 |
| 16 Aug 2021 | USD | 50.26 | 50.67 | 50.1797 | 50.59 | 50.59 | +0.425 (+0.85%) | 649,177 |
