| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | USD | 17.92 | 18.43 | 17.29 | 17.5 | 17.5 | -0.43 (-2.40%) | 391,500 |
| 29 Sep 2021 | USD | 17.98 | 18.285 | 17.6 | 17.93 | 17.93 | -0.02 (-0.11%) | 489,800 |
| 28 Sep 2021 | USD | 18.41 | 18.5 | 17.89 | 17.95 | 17.95 | -0.74 (-3.96%) | 303,800 |
| 27 Sep 2021 | USD | 18.44 | 18.75 | 17.84 | 18.69 | 18.69 | +0.08 (+0.43%) | 337,400 |
| 24 Sep 2021 | USD | 19.06 | 19.75 | 18.441 | 18.61 | 18.61 | -0.61 (-3.17%) | 501,500 |
| 23 Sep 2021 | USD | 18.85 | 19.38 | 18.57 | 19.22 | 19.22 | +0.34 (+1.80%) | 270,900 |
| 22 Sep 2021 | USD | 17.5 | 19.2 | 17.44 | 18.88 | 18.88 | +1.38 (+7.89%) | 499,200 |
| 21 Sep 2021 | USD | 18.97 | 18.99 | 17.225 | 17.5 | 17.5 | -1.07 (-5.76%) | 500,800 |
| 20 Sep 2021 | USD | 17.58 | 18.67 | 16.87 | 18.57 | 18.57 | +0.56 (+3.11%) | 531,900 |
| 17 Sep 2021 | USD | 18.88 | 19.19 | 17.941 | 18.01 | 18.01 | -0.92 (-4.86%) | 984,500 |
| 16 Sep 2021 | USD | 17.96 | 18.98 | 17.805 | 18.93 | 18.93 | +0.93 (+5.17%) | 319,100 |
| 15 Sep 2021 | USD | 17.51 | 18 | 17.12 | 18 | 18 | +0.5 (+2.86%) | 321,300 |
| 14 Sep 2021 | USD | 18.02 | 18.245 | 17.05 | 17.5 | 17.5 | -0.6 (-3.31%) | 437,000 |
| 13 Sep 2021 | USD | 18.78 | 19.57 | 17.91 | 18.1 | 18.1 | -0.56 (-3.00%) | 505,700 |
| 10 Sep 2021 | USD | 18.72 | 19.34 | 17.63 | 18.66 | 18.66 | -0.93 (-4.75%) | 1,129,800 |
| 9 Sep 2021 | USD | 17.91 | 19.78 | 17 | 19.59 | 19.59 | +2.12 (+12.14%) | 1,554,000 |
| 8 Sep 2021 | USD | 17.37 | 18.21 | 16.63 | 17.47 | 17.47 | +0.99 (+6.01%) | 1,073,300 |
| 7 Sep 2021 | USD | 15.88 | 16.48 | 15.515 | 16.48 | 16.48 | +1.1 (+7.15%) | 1,062,800 |
| 3 Sep 2021 | USD | 15.8 | 15.846 | 15.33 | 15.38 | 15.38 | -0.26 (-1.66%) | 252,900 |
| 2 Sep 2021 | USD | 15.7 | 15.849 | 15.325 | 15.64 | 15.64 | +0.13 (+0.84%) | 426,100 |
| 1 Sep 2021 | USD | 15.83 | 15.893 | 15.5 | 15.51 | 15.51 | -0.17 (-1.08%) | 367,400 |
| 31 Aug 2021 | USD | 15.84 | 15.95 | 15.52 | 15.68 | 15.68 | -0.07 (-0.44%) | 326,300 |
| 30 Aug 2021 | USD | 16.17 | 16.25 | 15.6 | 15.75 | 15.75 | -0.43 (-2.66%) | 556,000 |
| 27 Aug 2021 | USD | 16.5 | 16.659 | 16.16 | 16.18 | 16.18 | -0.02 (-0.12%) | 443,500 |
| 26 Aug 2021 | USD | 16.97 | 17.158 | 16.15 | 16.2 | 16.2 | -0.58 (-3.46%) | 594,300 |
| 25 Aug 2021 | USD | 17.97 | 18.3 | 16.75 | 16.78 | 16.78 | -1.05 (-5.89%) | 900,800 |
| 24 Aug 2021 | USD | 17.98 | 18.25 | 17.29 | 17.83 | 17.83 | +0.02 (+0.11%) | 421,800 |
| 23 Aug 2021 | USD | 18.25 | 18.62 | 17.67 | 17.81 | 17.81 | -0.44 (-2.41%) | 372,200 |
| 20 Aug 2021 | USD | 18.48 | 19.12 | 18.25 | 18.25 | 18.25 | -0.45 (-2.41%) | 435,400 |
| 19 Aug 2021 | USD | 19.03 | 19.29 | 18.471 | 18.7 | 18.7 | -0.52 (-2.71%) | 399,800 |
