| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | USD | 17.81 | 18.21 | 17.8 | 18.11 | 18.11 | +0.32 (+1.80%) | 1,724,019 |
| 28 Sep 2021 | USD | 17.93 | 18 | 17.73 | 17.79 | 17.79 | -0.24 (-1.33%) | 2,267,888 |
| 27 Sep 2021 | USD | 18.33 | 18.54 | 18.02 | 18.03 | 18.03 | -0.3 (-1.64%) | 1,310,608 |
| 24 Sep 2021 | USD | 18.51 | 18.58 | 18.21 | 18.33 | 18.33 | -0.16 (-0.87%) | 2,440,772 |
| 23 Sep 2021 | USD | 18.38 | 18.57 | 18.34 | 18.49 | 18.49 | +0.05 (+0.27%) | 1,231,509 |
| 22 Sep 2021 | USD | 18.4 | 18.52 | 18.255 | 18.44 | 18.44 | +0.14 (+0.77%) | 1,232,584 |
| 21 Sep 2021 | USD | 18.36 | 18.46 | 18.26 | 18.3 | 18.3 | +0.05 (+0.27%) | 1,251,049 |
| 20 Sep 2021 | USD | 18.17 | 18.33 | 18.03 | 18.25 | 18.25 | -0.05 (-0.27%) | 1,366,272 |
| 17 Sep 2021 | USD | 18.63 | 18.63 | 18.3 | 18.3 | 18.3 | -0.16 (-0.87%) | 3,781,315 |
| 16 Sep 2021 | USD | 18.32 | 18.64 | 18.22 | 18.46 | 18.46 | +0.15 (+0.82%) | 1,525,654 |
| 15 Sep 2021 | USD | 18.2 | 18.37 | 18.115 | 18.31 | 18.31 | +0.05 (+0.27%) | 1,531,300 |
| 14 Sep 2021 | USD | 18.31 | 18.32 | 18.09 | 18.26 | 18.26 | +0.04 (+0.22%) | 1,696,619 |
| 13 Sep 2021 | USD | 18.17 | 18.43 | 18.1 | 18.22 | 18.22 | -0.04 (-0.22%) | 1,442,370 |
| 10 Sep 2021 | USD | 18.51 | 18.53 | 18.215 | 18.26 | 18.26 | -0.22 (-1.19%) | 1,142,679 |
| 9 Sep 2021 | USD | 18.73 | 18.73 | 18.48 | 18.48 | 18.48 | -0.33 (-1.75%) | 1,566,855 |
| 8 Sep 2021 | USD | 18.52 | 18.9 | 18.49 | 18.81 | 18.81 | +0.22 (+1.18%) | 1,435,377 |
| 7 Sep 2021 | USD | 18.84 | 18.84 | 18.49 | 18.59 | 18.59 | -0.33 (-1.74%) | 1,543,147 |
| 3 Sep 2021 | USD | 18.9 | 18.92 | 18.71 | 18.92 | 18.92 | -0.05 (-0.26%) | 1,094,386 |
| 2 Sep 2021 | USD | 18.85 | 19.02 | 18.72 | 18.97 | 18.97 | +0.15 (+0.80%) | 1,742,650 |
| 1 Sep 2021 | USD | 18.61 | 18.9 | 18.52 | 18.82 | 18.82 | +0.31 (+1.67%) | 1,280,258 |
| 31 Aug 2021 | USD | 18.51 | 18.54 | 18.385 | 18.51 | 18.51 | +0.07 (+0.38%) | 1,874,034 |
| 30 Aug 2021 | USD | 18.22 | 18.44 | 18.21 | 18.44 | 18.44 | +0.13 (+0.71%) | 1,237,816 |
| 27 Aug 2021 | USD | 18.19 | 18.45 | 18.16 | 18.31 | 18.31 | +0.2 (+1.10%) | 1,463,773 |
| 26 Aug 2021 | USD | 18.37 | 18.41 | 18.1 | 18.11 | 18.11 | -0.27 (-1.47%) | 1,861,103 |
| 25 Aug 2021 | USD | 18.52 | 18.59 | 18.37 | 18.38 | 18.38 | -0.14 (-0.76%) | 1,286,537 |
| 24 Aug 2021 | USD | 18.38 | 18.58 | 18.25 | 18.52 | 18.52 | +0.18 (+0.98%) | 1,424,183 |
| 23 Aug 2021 | USD | 18.56 | 18.6293 | 18.18 | 18.34 | 18.34 | -0.22 (-1.19%) | 1,930,542 |
| 20 Aug 2021 | USD | 18.43 | 18.63 | 18.08 | 18.56 | 18.56 | +0.06 (+0.32%) | 2,303,601 |
| 19 Aug 2021 | USD | 18.35 | 18.65 | 18.25 | 18.5 | 18.5 | +0.21 (+1.15%) | 2,279,950 |
| 18 Aug 2021 | USD | 18.32 | 18.4 | 18.18 | 18.29 | 18.29 | -0.04 (-0.22%) | 2,337,498 |
