Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 38.37 | 38.4 | 37.77 | 37.96 | 37.96 | -0.44 (-1.15%) | 269,500 |
1 Oct 2021 | USD | 38.14 | 38.53 | 37.85 | 38.4 | 38.4 | +0.44 (+1.16%) | 124,600 |
30 Sep 2021 | USD | 38.58 | 38.58 | 37.92 | 37.96 | 37.96 | -0.5 (-1.30%) | 94,600 |
29 Sep 2021 | USD | 38.53 | 38.65 | 38.39 | 38.46 | 38.46 | +0.071 (+0.18%) | 73,200 |
28 Sep 2021 | USD | 38.93 | 38.93 | 38.338 | 38.389 | 38.389 | -0.791 (-2.02%) | 39,200 |
27 Sep 2021 | USD | 39.23 | 39.27 | 39.13 | 39.18 | 39.18 | -0.108 (-0.27%) | 34,400 |
24 Sep 2021 | USD | 39.09 | 39.32 | 39.09 | 39.288 | 39.288 | +0.048 (+0.12%) | 22,600 |
23 Sep 2021 | USD | 38.97 | 39.35 | 38.84 | 39.24 | 39.24 | +0.47 (+1.21%) | 42,900 |
22 Sep 2021 | USD | 38.6 | 38.86 | 38.52 | 38.77 | 38.77 | +0.38 (+0.99%) | 88,800 |
21 Sep 2021 | USD | 38.64 | 38.7 | 38.32 | 38.39 | 38.39 | -0.01 (-0.03%) | 146,700 |
20 Sep 2021 | USD | 38.51 | 38.59 | 37.94 | 38.4 | 38.4 | -0.72 (-1.84%) | 127,200 |
17 Sep 2021 | USD | 39.47 | 39.47 | 39.071 | 39.12 | 39.12 | -0.43 (-1.09%) | 22,900 |
16 Sep 2021 | USD | 39.57 | 39.66 | 39.31 | 39.55 | 39.55 | -0.1 (-0.25%) | 100,200 |
15 Sep 2021 | USD | 39.39 | 39.65 | 39.29 | 39.65 | 39.65 | +0.35 (+0.89%) | 33,900 |
14 Sep 2021 | USD | 39.66 | 39.66 | 39.2 | 39.3 | 39.3 | -0.17 (-0.43%) | 66,400 |
13 Sep 2021 | USD | 39.64 | 39.655 | 39.299 | 39.47 | 39.47 | +0.116 (+0.29%) | 83,800 |
10 Sep 2021 | USD | 39.78 | 39.8 | 39.35 | 39.354 | 39.354 | -0.326 (-0.82%) | 69,900 |
9 Sep 2021 | USD | 39.8 | 40.01 | 39.66 | 39.68 | 39.68 | -0.26 (-0.65%) | 31,000 |
8 Sep 2021 | USD | 39.89 | 39.94 | 39.712 | 39.94 | 39.94 | +0.01 (+0.03%) | 103,200 |
7 Sep 2021 | USD | 40.06 | 40.06 | 39.87 | 39.93 | 39.93 | -0.11 (-0.27%) | 70,600 |
3 Sep 2021 | USD | 40 | 40.1 | 39.93 | 40.04 | 40.04 | -0.03 (-0.07%) | 156,000 |
2 Sep 2021 | USD | 40.11 | 40.14 | 39.94 | 40.07 | 40.07 | +0.12 (+0.30%) | 246,400 |
1 Sep 2021 | USD | 40.04 | 40.069 | 39.928 | 39.95 | 39.95 | 0.0 (0.0%) | 62,600 |
31 Aug 2021 | USD | 40.04 | 40.04 | 39.87 | 39.95 | 39.95 | -0.06 (-0.15%) | 453,900 |
30 Aug 2021 | USD | 39.91 | 40.06 | 39.87 | 40.01 | 40.01 | +0.2 (+0.50%) | 206,400 |
27 Aug 2021 | USD | 39.56 | 39.82 | 39.53 | 39.81 | 39.81 | +0.37 (+0.94%) | 61,000 |
26 Aug 2021 | USD | 39.65 | 39.7 | 39.44 | 39.44 | 39.44 | -0.26 (-0.65%) | 27,800 |
25 Aug 2021 | USD | 39.72 | 39.74 | 39.6 | 39.7 | 39.7 | +0.07 (+0.18%) | 234,100 |
24 Aug 2021 | USD | 39.67 | 39.72 | 39.59 | 39.63 | 39.63 | +0.05 (+0.13%) | 167,700 |
23 Aug 2021 | USD | 39.45 | 39.64 | 39.38 | 39.58 | 39.58 | +0.35 (+0.89%) | 194,900 |