| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | USD | 14.18 | 14.65 | 14.03 | 14.1 | 14.1 | +0.3 (+2.17%) | 554,500 |
| 28 Sep 2021 | USD | 14.33 | 14.49 | 13.75 | 13.8 | 13.8 | -0.69 (-4.76%) | 565,100 |
| 27 Sep 2021 | USD | 14.36 | 14.845 | 14.01 | 14.49 | 14.49 | +0.02 (+0.14%) | 436,300 |
| 24 Sep 2021 | USD | 14.64 | 14.748 | 14.34 | 14.47 | 14.47 | -0.17 (-1.16%) | 372,900 |
| 23 Sep 2021 | USD | 15.35 | 15.374 | 14.64 | 14.64 | 14.64 | -0.6 (-3.94%) | 839,200 |
| 22 Sep 2021 | USD | 15.36 | 15.59 | 14.96 | 15.24 | 15.24 | +0.08 (+0.53%) | 669,200 |
| 21 Sep 2021 | USD | 15.25 | 15.66 | 14.85 | 15.16 | 15.16 | -0.03 (-0.20%) | 585,700 |
| 20 Sep 2021 | USD | 15.72 | 15.8 | 15.01 | 15.19 | 15.19 | -0.91 (-5.65%) | 663,200 |
| 17 Sep 2021 | USD | 16.13 | 16.35 | 15.83 | 16.1 | 16.1 | -0.01 (-0.06%) | 1,276,700 |
| 16 Sep 2021 | USD | 15.79 | 16.16 | 15.7 | 16.11 | 16.11 | +0.16 (+1.00%) | 411,100 |
| 15 Sep 2021 | USD | 16.23 | 16.29 | 15.81 | 15.95 | 15.95 | -0.34 (-2.09%) | 508,500 |
| 14 Sep 2021 | USD | 16.28 | 16.41 | 15.92 | 16.29 | 16.29 | +0.01 (+0.06%) | 449,200 |
| 13 Sep 2021 | USD | 16.5 | 16.78 | 16.1 | 16.28 | 16.28 | -0.12 (-0.73%) | 468,300 |
| 10 Sep 2021 | USD | 16.88 | 17.15 | 16.34 | 16.4 | 16.4 | -0.3 (-1.80%) | 565,700 |
| 9 Sep 2021 | USD | 16 | 16.8 | 15.71 | 16.7 | 16.7 | +0.82 (+5.16%) | 721,600 |
| 8 Sep 2021 | USD | 16.15 | 16.332 | 15.55 | 15.88 | 15.88 | -0.23 (-1.43%) | 752,500 |
| 7 Sep 2021 | USD | 17.5 | 17.646 | 16.05 | 16.11 | 16.11 | -1.35 (-7.73%) | 812,900 |
| 3 Sep 2021 | USD | 16.88 | 17.63 | 16.87 | 17.46 | 17.46 | +0.49 (+2.89%) | 701,700 |
| 2 Sep 2021 | USD | 17.52 | 17.81 | 16.89 | 16.97 | 16.97 | -0.16 (-0.93%) | 1,033,900 |
| 1 Sep 2021 | USD | 16.1 | 17.48 | 16.02 | 17.13 | 17.13 | +0.94 (+5.81%) | 1,008,000 |
| 31 Aug 2021 | USD | 16.23 | 16.33 | 15.95 | 16.19 | 16.19 | +0.03 (+0.19%) | 318,300 |
| 30 Aug 2021 | USD | 15.92 | 16.35 | 15.61 | 16.16 | 16.16 | +0.24 (+1.51%) | 254,900 |
| 27 Aug 2021 | USD | 16.36 | 16.36 | 15.78 | 15.92 | 15.92 | -0.44 (-2.69%) | 442,900 |
| 26 Aug 2021 | USD | 15.92 | 16.49 | 15.905 | 16.36 | 16.36 | +0.44 (+2.76%) | 727,100 |
| 25 Aug 2021 | USD | 17.08 | 17.178 | 15.72 | 15.92 | 15.92 | -1.03 (-6.08%) | 920,700 |
| 24 Aug 2021 | USD | 17.37 | 17.6 | 16.8 | 16.95 | 16.95 | -0.48 (-2.75%) | 583,300 |
| 23 Aug 2021 | USD | 18.06 | 18.175 | 16.86 | 17.43 | 17.43 | -0.62 (-3.43%) | 964,100 |
| 20 Aug 2021 | USD | 17.66 | 18.48 | 17.36 | 18.05 | 18.05 | -1.73 (-8.75%) | 2,163,300 |
| 19 Aug 2021 | USD | 19.38 | 20.35 | 19.38 | 19.78 | 19.78 | +0.28 (+1.44%) | 965,400 |
| 18 Aug 2021 | USD | 18.5 | 19.51 | 18.15 | 19.5 | 19.5 | +0.77 (+4.11%) | 848,100 |
