Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2021 | USD | 47.1 | 48.84 | 46.59 | 48.32 | 48.32 | +1.46 (+3.12%) | 1,196,100 |
31 Aug 2021 | USD | 47.25 | 47.45 | 46.37 | 46.86 | 46.86 | -0.74 (-1.55%) | 970,900 |
30 Aug 2021 | USD | 48.88 | 48.88 | 46.68 | 47.6 | 47.6 | -1.05 (-2.16%) | 2,624,600 |
27 Aug 2021 | USD | 46.77 | 49.02 | 46.58 | 48.65 | 48.65 | +2.09 (+4.49%) | 3,518,300 |
26 Aug 2021 | USD | 46.47 | 47.325 | 46.21 | 46.56 | 46.56 | +0.11 (+0.24%) | 474,000 |
25 Aug 2021 | USD | 45.63 | 46.89 | 45.5 | 46.45 | 46.45 | +0.82 (+1.80%) | 454,100 |
24 Aug 2021 | USD | 44.75 | 46.05 | 44.67 | 45.63 | 45.63 | +1.35 (+3.05%) | 628,112 |
23 Aug 2021 | USD | 43.21 | 44.39 | 42.9 | 44.28 | 44.28 | +1.19 (+2.76%) | 462,887 |
20 Aug 2021 | USD | 42.43 | 43.48 | 42.425 | 43.09 | 43.09 | +0.63 (+1.48%) | 609,300 |
19 Aug 2021 | USD | 43.13 | 43.79 | 42.3 | 42.46 | 42.46 | -1.13 (-2.59%) | 680,600 |
18 Aug 2021 | USD | 43.48 | 44.47 | 43.35 | 43.59 | 43.59 | +0.02 (+0.05%) | 663,500 |
17 Aug 2021 | USD | 43.02 | 43.58 | 42.4 | 43.57 | 43.57 | +0.02 (+0.05%) | 746,100 |
16 Aug 2021 | USD | 44.015 | 44.37 | 43.14 | 43.55 | 43.55 | -0.64 (-1.45%) | 885,100 |
13 Aug 2021 | USD | 45.5 | 45.67 | 44.14 | 44.19 | 44.19 | -1.35 (-2.96%) | 1,667,600 |
12 Aug 2021 | USD | 44.99 | 45.73 | 44.78 | 45.54 | 45.54 | +0.24 (+0.53%) | 1,209,900 |
11 Aug 2021 | USD | 45.17 | 45.42 | 44.3 | 45.3 | 45.3 | +0.19 (+0.42%) | 1,315,800 |
10 Aug 2021 | USD | 47.2 | 47.93 | 45.05 | 45.11 | 45.11 | -4.39 (-8.87%) | 3,000,700 |
9 Aug 2021 | USD | 49.6 | 50.52 | 49.25 | 49.5 | 49.5 | +0.01 (+0.02%) | 646,400 |
6 Aug 2021 | USD | 50.92 | 50.93 | 48.93 | 49.49 | 49.49 | -1.25 (-2.46%) | 763,600 |
5 Aug 2021 | USD | 50.37 | 51.21 | 50.02 | 50.74 | 50.74 | +0.29 (+0.57%) | 356,500 |
4 Aug 2021 | USD | 50 | 51.01 | 49.76 | 50.45 | 50.45 | +0.19 (+0.38%) | 606,700 |
3 Aug 2021 | USD | 50.5 | 50.73 | 49.83 | 50.26 | 50.26 | -0.38 (-0.75%) | 477,300 |
2 Aug 2021 | USD | 50.32 | 51.11 | 49.73 | 50.64 | 50.64 | +0.65 (+1.30%) | 545,000 |
30 Jul 2021 | USD | 49.94 | 50.42 | 49.77 | 49.99 | 49.99 | -0.24 (-0.48%) | 449,100 |
29 Jul 2021 | USD | 50.25 | 50.75 | 49.78 | 50.23 | 50.23 | -0.01 (-0.02%) | 279,900 |
28 Jul 2021 | USD | 49.23 | 50.58 | 49 | 50.24 | 50.24 | +1.3 (+2.66%) | 472,400 |
27 Jul 2021 | USD | 50.52 | 50.73 | 47.91 | 48.94 | 48.94 | -1.56 (-3.09%) | 417,300 |
26 Jul 2021 | USD | 50.36 | 50.51 | 49.55 | 50.5 | 50.5 | +0.25 (+0.50%) | 481,200 |
23 Jul 2021 | USD | 49.96 | 50.3 | 49.49 | 50.25 | 50.25 | +0.3 (+0.60%) | 724,500 |
22 Jul 2021 | USD | 49.91 | 50.99 | 49.745 | 49.95 | 49.95 | +0.44 (+0.89%) | 689,100 |