| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | USD | 20.38 | 20.88 | 18.9 | 19.09 | 19.09 | -1.28 (-6.28%) | 3,366,900 |
| 28 Sep 2021 | USD | 20.99 | 21.64 | 20.1 | 20.37 | 20.37 | -0.68 (-3.23%) | 2,441,900 |
| 27 Sep 2021 | USD | 19.92 | 21.45 | 19.85 | 21.05 | 21.05 | +1.31 (+6.64%) | 1,959,700 |
| 24 Sep 2021 | USD | 19.71 | 20 | 19.53 | 19.74 | 19.74 | -0.25 (-1.25%) | 1,079,800 |
| 23 Sep 2021 | USD | 18.079 | 20.09 | 18 | 19.99 | 19.99 | +2.3 (+13.00%) | 3,249,500 |
| 22 Sep 2021 | USD | 16.19 | 17.98 | 15.79 | 17.69 | 17.69 | +1.77 (+11.12%) | 1,214,600 |
| 21 Sep 2021 | USD | 16.526 | 16.526 | 15.55 | 15.92 | 15.92 | -0.35 (-2.15%) | 588,400 |
| 20 Sep 2021 | USD | 15.89 | 16.415 | 15.12 | 16.27 | 16.27 | +0.25 (+1.56%) | 895,600 |
| 17 Sep 2021 | USD | 15.99 | 16.79 | 15.79 | 16.02 | 16.02 | -0.11 (-0.68%) | 6,615,700 |
| 16 Sep 2021 | USD | 16.17 | 16.72 | 15.75 | 16.13 | 16.13 | -0.07 (-0.43%) | 704,100 |
| 15 Sep 2021 | USD | 15.84 | 16.33 | 15.51 | 16.2 | 16.2 | +0.28 (+1.76%) | 824,300 |
| 14 Sep 2021 | USD | 16.05 | 16.5 | 15.411 | 15.92 | 15.92 | -0.22 (-1.36%) | 937,300 |
| 13 Sep 2021 | USD | 16.49 | 16.79 | 15.67 | 16.14 | 16.14 | -0.29 (-1.77%) | 693,000 |
| 10 Sep 2021 | USD | 16.39 | 16.82 | 16.35 | 16.43 | 16.43 | +0.06 (+0.37%) | 841,100 |
| 9 Sep 2021 | USD | 16.2 | 16.84 | 16.03 | 16.37 | 16.37 | +0.31 (+1.93%) | 882,300 |
| 8 Sep 2021 | USD | 15.71 | 16.29 | 15.521 | 16.06 | 16.06 | +0.11 (+0.69%) | 752,500 |
| 7 Sep 2021 | USD | 17.6 | 17.909 | 15.03 | 15.95 | 15.95 | -1.62 (-9.22%) | 2,629,200 |
| 3 Sep 2021 | USD | 17.18 | 17.67 | 17.09 | 17.57 | 17.57 | +0.35 (+2.03%) | 508,200 |
| 2 Sep 2021 | USD | 16.97 | 17.397 | 16.3 | 17.22 | 17.22 | +0.44 (+2.62%) | 839,400 |
| 1 Sep 2021 | USD | 15.54 | 17.44 | 15.35 | 16.78 | 16.78 | +1.25 (+8.05%) | 1,539,400 |
| 31 Aug 2021 | USD | 15.4 | 15.64 | 15.25 | 15.53 | 15.53 | +0.07 (+0.45%) | 897,400 |
| 30 Aug 2021 | USD | 15.87 | 15.91 | 15.31 | 15.46 | 15.46 | -0.21 (-1.34%) | 659,400 |
| 27 Aug 2021 | USD | 15.22 | 15.79 | 15.21 | 15.67 | 15.67 | +0.43 (+2.82%) | 1,105,600 |
| 26 Aug 2021 | USD | 15.12 | 15.5 | 14.89 | 15.24 | 15.24 | +0.19 (+1.26%) | 922,200 |
| 25 Aug 2021 | USD | 15.73 | 15.75 | 14.5 | 15.05 | 15.05 | 0.0 (0.0%) | 2,953,800 |
| 24 Aug 2021 | USD | 14.22 | 15.2 | 14.14 | 15.05 | 15.05 | +0.84 (+5.91%) | 1,150,300 |
| 23 Aug 2021 | USD | 14.22 | 14.22 | 13.72 | 14.21 | 14.21 | +0.22 (+1.57%) | 1,207,100 |
| 20 Aug 2021 | USD | 14.11 | 14.21 | 13.72 | 13.99 | 13.99 | -0.02 (-0.14%) | 397,400 |
| 19 Aug 2021 | USD | 13.5 | 14.08 | 13.5 | 14.01 | 14.01 | +0.34 (+2.49%) | 381,900 |
| 18 Aug 2021 | USD | 13.65 | 13.93 | 13.295 | 13.67 | 13.67 | -0.08 (-0.58%) | 778,300 |
