Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2021 | USD | 47.05 | 48.93 | 47.05 | 48.47 | 48.47 | +1.44 (+3.06%) | 401,400 |
26 Aug 2021 | USD | 47.56 | 47.74 | 46.75 | 47.03 | 47.03 | -0.92 (-1.92%) | 593,300 |
25 Aug 2021 | USD | 44.81 | 47.99 | 44.12 | 47.95 | 47.95 | +4.01 (+9.13%) | 1,068,400 |
24 Aug 2021 | USD | 41.99 | 43.99 | 41.77 | 43.94 | 43.94 | +2.46 (+5.93%) | 422,500 |
23 Aug 2021 | USD | 40.76 | 41.73 | 40.55 | 41.48 | 41.48 | +1.37 (+3.42%) | 450,100 |
20 Aug 2021 | USD | 39.16 | 40.22 | 39.16 | 40.11 | 40.11 | +0.54 (+1.36%) | 296,300 |
19 Aug 2021 | USD | 40.73 | 40.96 | 38.5 | 39.57 | 39.57 | -1.66 (-4.03%) | 499,800 |
18 Aug 2021 | USD | 41.85 | 42.6 | 41.21 | 41.23 | 41.23 | -0.6 (-1.43%) | 363,200 |
17 Aug 2021 | USD | 41.56 | 41.86 | 40.68 | 41.83 | 41.83 | -0.42 (-0.99%) | 437,400 |
16 Aug 2021 | USD | 41.41 | 42.26 | 40.65 | 42.25 | 42.25 | +0.38 (+0.91%) | 432,300 |
13 Aug 2021 | USD | 42.33 | 42.42 | 41.33 | 41.87 | 41.87 | -0.31 (-0.73%) | 191,700 |
12 Aug 2021 | USD | 42.71 | 42.9 | 41.4 | 42.18 | 42.18 | -0.54 (-1.26%) | 257,100 |
11 Aug 2021 | USD | 41.5 | 42.88 | 41 | 42.72 | 42.72 | +1.01 (+2.42%) | 259,100 |
10 Aug 2021 | USD | 40.37 | 42.2 | 40.23 | 41.71 | 41.71 | +1.55 (+3.86%) | 287,000 |
9 Aug 2021 | USD | 40.22 | 40.62 | 39.17 | 40.16 | 40.16 | -0.97 (-2.36%) | 367,000 |
6 Aug 2021 | USD | 41.72 | 42.07 | 40.61 | 41.13 | 41.13 | +0.31 (+0.76%) | 299,200 |
5 Aug 2021 | USD | 39.53 | 41.01 | 39.53 | 40.82 | 40.82 | +1.55 (+3.95%) | 462,700 |
4 Aug 2021 | USD | 39.17 | 39.94 | 38.95 | 39.27 | 39.27 | -0.57 (-1.43%) | 639,500 |
3 Aug 2021 | USD | 40.04 | 40.49 | 38.71 | 39.84 | 39.84 | -0.19 (-0.47%) | 995,600 |
2 Aug 2021 | USD | 41.02 | 42.37 | 39.85 | 40.03 | 40.03 | -0.46 (-1.14%) | 479,000 |
30 Jul 2021 | USD | 41.17 | 41.7 | 40.03 | 40.49 | 40.49 | -1.08 (-2.60%) | 566,700 |
29 Jul 2021 | USD | 41.53 | 41.9 | 40.43 | 41.57 | 41.57 | +0.72 (+1.76%) | 457,100 |
28 Jul 2021 | USD | 40.7 | 41.22 | 39.36 | 40.85 | 40.85 | +0.71 (+1.77%) | 259,100 |
27 Jul 2021 | USD | 40.21 | 40.79 | 39.7 | 40.14 | 40.14 | -0.54 (-1.33%) | 293,100 |
26 Jul 2021 | USD | 39.58 | 40.84 | 39.58 | 40.68 | 40.68 | +1.29 (+3.27%) | 233,100 |
23 Jul 2021 | USD | 40.1 | 40.46 | 39.19 | 39.39 | 39.39 | -0.43 (-1.08%) | 214,300 |
22 Jul 2021 | USD | 40.34 | 40.85 | 39.44 | 39.82 | 39.82 | -0.93 (-2.28%) | 235,900 |
21 Jul 2021 | USD | 40.27 | 41.74 | 40.21 | 40.75 | 40.75 | +0.92 (+2.31%) | 389,700 |
20 Jul 2021 | USD | 37.59 | 40.43 | 37.31 | 39.83 | 39.83 | +2.65 (+7.13%) | 659,900 |
19 Jul 2021 | USD | 38 | 38.58 | 36.35 | 37.18 | 37.18 | -2.22 (-5.63%) | 722,400 |