| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | USD | 14.28 | 14.33 | 13.96 | 14 | 14 | -0.21 (-1.48%) | 685,800 |
| 28 Sep 2021 | USD | 14.26 | 14.37 | 14.02 | 14.21 | 14.21 | -0.13 (-0.91%) | 747,000 |
| 27 Sep 2021 | USD | 14.51 | 14.85 | 14.25 | 14.34 | 14.34 | -0.17 (-1.17%) | 838,800 |
| 24 Sep 2021 | USD | 14.67 | 14.73 | 14.22 | 14.51 | 14.51 | -0.22 (-1.49%) | 520,900 |
| 23 Sep 2021 | USD | 14.25 | 14.8 | 14.2 | 14.73 | 14.73 | +0.57 (+4.03%) | 1,224,500 |
| 22 Sep 2021 | USD | 14.29 | 14.46 | 14.02 | 14.16 | 14.16 | -0.11 (-0.77%) | 1,577,800 |
| 21 Sep 2021 | USD | 15 | 15.19 | 14.03 | 14.27 | 14.27 | -0.71 (-4.74%) | 2,259,700 |
| 20 Sep 2021 | USD | 14.82 | 15.77 | 14.56 | 14.98 | 14.98 | -0.23 (-1.51%) | 2,744,000 |
| 17 Sep 2021 | USD | 16.32 | 16.5 | 15.19 | 15.21 | 15.21 | -1.17 (-7.14%) | 5,721,100 |
| 16 Sep 2021 | USD | 15.23 | 16.68 | 15.23 | 16.38 | 16.38 | +1.08 (+7.06%) | 1,512,700 |
| 15 Sep 2021 | USD | 15.56 | 15.75 | 15.05 | 15.3 | 15.3 | -0.26 (-1.67%) | 780,200 |
| 14 Sep 2021 | USD | 15.45 | 15.75 | 15.37 | 15.56 | 15.56 | +0.22 (+1.43%) | 562,000 |
| 13 Sep 2021 | USD | 16.01 | 16.14 | 15.273 | 15.34 | 15.34 | -0.63 (-3.94%) | 674,600 |
| 10 Sep 2021 | USD | 16.25 | 16.45 | 15.66 | 15.97 | 15.97 | -0.1 (-0.62%) | 1,109,400 |
| 9 Sep 2021 | USD | 15.35 | 16.29 | 15.3 | 16.07 | 16.07 | +0.86 (+5.65%) | 1,200,400 |
| 8 Sep 2021 | USD | 14.97 | 15.425 | 14.8 | 15.21 | 15.21 | +0.25 (+1.67%) | 1,961,000 |
| 7 Sep 2021 | USD | 16.11 | 16.25 | 14.93 | 14.96 | 14.96 | -1.16 (-7.20%) | 2,465,500 |
| 3 Sep 2021 | USD | 16.85 | 16.9 | 15.73 | 16.12 | 16.12 | -0.67 (-3.99%) | 1,474,700 |
| 2 Sep 2021 | USD | 16.99 | 17.39 | 16.61 | 16.79 | 16.79 | -0.06 (-0.36%) | 1,235,600 |
| 1 Sep 2021 | USD | 16.86 | 17.02 | 16.75 | 16.85 | 16.85 | +0.14 (+0.84%) | 474,200 |
| 31 Aug 2021 | USD | 16.92 | 17.1 | 16.55 | 16.71 | 16.71 | -0.17 (-1.01%) | 705,800 |
| 30 Aug 2021 | USD | 17.21 | 17.67 | 16.72 | 16.88 | 16.88 | -0.12 (-0.71%) | 1,159,000 |
| 27 Aug 2021 | USD | 16.93 | 17.3 | 16.81 | 17 | 17 | +0.03 (+0.18%) | 1,061,600 |
| 26 Aug 2021 | USD | 16.79 | 17.22 | 16.53 | 16.97 | 16.97 | +0.44 (+2.66%) | 964,500 |
| 25 Aug 2021 | USD | 17 | 17.59 | 16.34 | 16.53 | 16.53 | -0.43 (-2.54%) | 1,576,300 |
| 24 Aug 2021 | USD | 16.75 | 17.346 | 16.09 | 16.96 | 16.96 | +0.23 (+1.37%) | 1,984,900 |
| 23 Aug 2021 | USD | 15.35 | 16.92 | 15.023 | 16.73 | 16.73 | +1.66 (+11.02%) | 2,366,000 |
| 20 Aug 2021 | USD | 14.61 | 15.63 | 14.5 | 15.07 | 15.07 | +0.16 (+1.07%) | 2,256,700 |
| 19 Aug 2021 | USD | 13 | 15.29 | 12.825 | 14.91 | 14.91 | +1.84 (+14.08%) | 4,320,700 |
| 18 Aug 2021 | USD | 14.239 | 14.25 | 13.01 | 13.07 | 13.07 | -0.97 (-6.91%) | 3,209,300 |
