Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2021 | USD | 50.34 | 50.67 | 49.81 | 50.17 | 50.17 | -0.34 (-0.67%) | 4,300 |
4 Oct 2021 | USD | 50.31 | 51.01 | 50.19 | 50.51 | 50.51 | +0.21 (+0.42%) | 10,700 |
1 Oct 2021 | USD | 49.75 | 51.19 | 49.75 | 50.3 | 50.3 | +0.45 (+0.90%) | 5,500 |
30 Sep 2021 | USD | 49.03 | 50.25 | 49.03 | 49.85 | 49.85 | -0.8 (-1.58%) | 4,000 |
29 Sep 2021 | USD | 50.37 | 50.91 | 49.99 | 50.65 | 50.65 | +1.08 (+2.18%) | 3,200 |
28 Sep 2021 | USD | 50.93 | 50.93 | 49.03 | 49.57 | 49.57 | -1.07 (-2.11%) | 6,100 |
27 Sep 2021 | USD | 50.35 | 51.79 | 49.5 | 50.64 | 50.64 | +0.24 (+0.48%) | 7,300 |
24 Sep 2021 | USD | 50.25 | 51.75 | 49.99 | 50.4 | 50.4 | -0.09 (-0.18%) | 13,500 |
23 Sep 2021 | USD | 49 | 51.19 | 49 | 50.49 | 50.49 | +2.82 (+5.92%) | 25,300 |
22 Sep 2021 | USD | 48.3 | 48.3 | 47.5 | 47.67 | 47.67 | -0.33 (-0.69%) | 3,800 |
21 Sep 2021 | USD | 47.95 | 48.8 | 47.95 | 48 | 48 | +0.62 (+1.31%) | 3,600 |
20 Sep 2021 | USD | 47.61 | 48.806 | 47.38 | 47.38 | 47.38 | -0.23 (-0.48%) | 7,500 |
17 Sep 2021 | USD | 48.5 | 48.5 | 46.93 | 47.61 | 47.61 | -0.69 (-1.43%) | 60,000 |
16 Sep 2021 | USD | 48.81 | 48.87 | 47.98 | 48.3 | 48.3 | -0.85 (-1.73%) | 8,700 |
15 Sep 2021 | USD | 49.46 | 49.46 | 48.65 | 49.15 | 49.15 | +0.45 (+0.92%) | 4,100 |
14 Sep 2021 | USD | 49.22 | 49.465 | 48.7 | 48.7 | 48.7 | -0.45 (-0.92%) | 5,400 |
13 Sep 2021 | USD | 49.13 | 50.145 | 49.12 | 49.15 | 49.15 | -0.21 (-0.43%) | 2,600 |
10 Sep 2021 | USD | 49.71 | 49.72 | 49.36 | 49.36 | 49.36 | -0.35 (-0.70%) | 4,200 |
9 Sep 2021 | USD | 50.015 | 50.015 | 49.71 | 49.71 | 49.71 | +0.03 (+0.06%) | 5,700 |
8 Sep 2021 | USD | 49.87 | 49.87 | 49.61 | 49.68 | 49.68 | -0.37 (-0.74%) | 4,500 |
7 Sep 2021 | USD | 50.66 | 50.8 | 49.22 | 50.05 | 50.05 | -0.6 (-1.18%) | 8,000 |
3 Sep 2021 | USD | 50.5 | 51.21 | 50.5 | 50.65 | 50.65 | -0.05 (-0.10%) | 5,000 |
2 Sep 2021 | USD | 50.7 | 50.7 | 50.7 | 50.7 | 50.7 | +0.2 (+0.40%) | 900 |
1 Sep 2021 | USD | 50.61 | 50.91 | 50.5 | 50.5 | 50.5 | +0.34 (+0.68%) | 1,200 |
31 Aug 2021 | USD | 50.128 | 50.54 | 49.3 | 50.16 | 50.16 | -0.34 (-0.67%) | 21,000 |
30 Aug 2021 | USD | 51.29 | 51.29 | 50.5 | 50.5 | 50.5 | -0.18 (-0.36%) | 2,200 |
27 Aug 2021 | USD | 50.75 | 50.75 | 50.68 | 50.68 | 50.68 | +0.57 (+1.14%) | 4,100 |
26 Aug 2021 | USD | 50.67 | 51.73 | 50.11 | 50.11 | 50.11 | -0.92 (-1.80%) | 5,100 |
25 Aug 2021 | USD | 51.05 | 51.54 | 51.03 | 51.03 | 51.03 | +0.48 (+0.95%) | 3,200 |
24 Aug 2021 | USD | 50.8 | 52 | 50.45 | 50.55 | 50.55 | -0.19 (-0.37%) | 9,100 |