Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2021 | USD | 50.24 | 50.71 | 49.62 | 50.44 | 50.44 | +0.67 (+1.35%) | 173,700 |
25 Oct 2021 | USD | 49.52 | 50 | 49 | 49.77 | 49.77 | +0.13 (+0.26%) | 158,100 |
22 Oct 2021 | USD | 50.12 | 50.28 | 49.25 | 49.64 | 49.64 | -0.37 (-0.74%) | 159,200 |
21 Oct 2021 | USD | 49.66 | 50.35 | 49.56 | 50.01 | 50.01 | +0.29 (+0.58%) | 155,300 |
20 Oct 2021 | USD | 49.47 | 49.87 | 48.97 | 49.72 | 49.72 | +0.35 (+0.71%) | 109,200 |
19 Oct 2021 | USD | 49.22 | 50 | 48.92 | 49.37 | 49.37 | +0.38 (+0.78%) | 140,800 |
18 Oct 2021 | USD | 48.96 | 49.18 | 48.4 | 48.99 | 48.99 | +0.09 (+0.18%) | 123,200 |
15 Oct 2021 | USD | 49.36 | 49.7 | 48.8 | 48.9 | 48.9 | +0.2 (+0.41%) | 172,900 |
14 Oct 2021 | USD | 49.29 | 49.59 | 48.38 | 48.7 | 48.7 | -0.24 (-0.49%) | 178,400 |
13 Oct 2021 | USD | 48.43 | 48.96 | 47.81 | 48.94 | 48.94 | +0.79 (+1.64%) | 255,600 |
12 Oct 2021 | USD | 46.32 | 49.21 | 46.3 | 48.15 | 48.15 | +1.61 (+3.46%) | 509,500 |
11 Oct 2021 | USD | 45.96 | 46.81 | 45.64 | 46.54 | 46.54 | +0.47 (+1.02%) | 124,700 |
8 Oct 2021 | USD | 47.25 | 47.25 | 45.8 | 46.07 | 46.07 | -0.93 (-1.98%) | 269,900 |
7 Oct 2021 | USD | 46.26 | 47.27 | 46.13 | 47 | 47 | +1.15 (+2.51%) | 217,400 |
6 Oct 2021 | USD | 45.8 | 46.4 | 45.06 | 45.85 | 45.85 | -0.2 (-0.43%) | 199,500 |
5 Oct 2021 | USD | 45.26 | 46.2 | 45.16 | 46.05 | 46.05 | +0.9 (+1.99%) | 177,000 |
4 Oct 2021 | USD | 45.13 | 45.17 | 44.34 | 45.15 | 45.15 | -0.36 (-0.79%) | 163,500 |
1 Oct 2021 | USD | 46.07 | 46.07 | 44.73 | 45.51 | 45.51 | -0.25 (-0.55%) | 241,000 |
30 Sep 2021 | USD | 46.62 | 46.78 | 45.55 | 45.76 | 45.76 | -0.87 (-1.87%) | 200,300 |
29 Sep 2021 | USD | 44.7 | 47.3 | 44.56 | 46.63 | 46.63 | +2.09 (+4.69%) | 411,300 |
28 Sep 2021 | USD | 44.96 | 44.97 | 44.48 | 44.54 | 44.54 | -0.9 (-1.98%) | 232,200 |
27 Sep 2021 | USD | 45.44 | 45.74 | 44.8 | 45.44 | 45.44 | 0.0 (0.0%) | 132,900 |
24 Sep 2021 | USD | 45.66 | 45.89 | 44.62 | 45.44 | 45.44 | -0.24 (-0.53%) | 117,200 |
23 Sep 2021 | USD | 45.62 | 45.85 | 44.45 | 45.68 | 45.68 | +0.1 (+0.22%) | 311,500 |
22 Sep 2021 | USD | 46.01 | 46.29 | 45.39 | 45.58 | 45.58 | -0.43 (-0.93%) | 219,000 |
21 Sep 2021 | USD | 45.25 | 46.83 | 45.11 | 46.01 | 46.01 | +1.06 (+2.36%) | 271,400 |
20 Sep 2021 | USD | 44.85 | 45.65 | 44.38 | 44.95 | 44.95 | -0.62 (-1.36%) | 196,700 |
17 Sep 2021 | USD | 46.16 | 46.16 | 44.24 | 45.57 | 45.57 | -0.78 (-1.68%) | 1,113,700 |
16 Sep 2021 | USD | 46.71 | 46.74 | 46.03 | 46.35 | 46.35 | -0.08 (-0.17%) | 219,300 |
15 Sep 2021 | USD | 46.2 | 46.96 | 46.17 | 46.43 | 46.43 | -0.36 (-0.77%) | 215,900 |