| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2021 | USD | 16.72 | 16.74 | 16.42 | 16.55 | 16.55 | -0.08 (-0.48%) | 6,201,200 |
| 4 Oct 2021 | USD | 16.66 | 16.99 | 16.58 | 16.63 | 16.63 | -0.04 (-0.24%) | 4,005,200 |
| 1 Oct 2021 | USD | 16.37 | 16.81 | 16.24 | 16.67 | 16.67 | +0.38 (+2.33%) | 4,223,300 |
| 30 Sep 2021 | USD | 16.77 | 16.77 | 16.29 | 16.29 | 16.29 | -0.31 (-1.87%) | 4,194,100 |
| 29 Sep 2021 | USD | 16.58 | 16.66 | 16.37 | 16.6 | 16.6 | +0.13 (+0.79%) | 2,986,400 |
| 28 Sep 2021 | USD | 16.75 | 16.81 | 16.42 | 16.47 | 16.47 | -0.21 (-1.26%) | 3,997,700 |
| 27 Sep 2021 | USD | 16.32 | 16.79 | 16.32 | 16.68 | 16.68 | +0.6 (+3.73%) | 4,226,100 |
| 24 Sep 2021 | USD | 15.86 | 16.14 | 15.82 | 16.08 | 16.08 | +0.21 (+1.32%) | 3,382,100 |
| 23 Sep 2021 | USD | 15.41 | 15.99 | 15.4 | 15.87 | 15.87 | +0.61 (+4.00%) | 2,914,800 |
| 22 Sep 2021 | USD | 15.03 | 15.42 | 15.01 | 15.26 | 15.26 | +0.43 (+2.90%) | 3,752,900 |
| 21 Sep 2021 | USD | 15.06 | 15.11 | 14.73 | 14.83 | 14.83 | -0.17 (-1.13%) | 3,184,221 |
| 20 Sep 2021 | USD | 14.83 | 15.02 | 14.671 | 15 | 15 | -0.22 (-1.45%) | 7,678,849 |
| 17 Sep 2021 | USD | 15.31 | 15.5 | 15.1 | 15.22 | 15.22 | -0.12 (-0.78%) | 9,581,800 |
| 16 Sep 2021 | USD | 15.59 | 15.66 | 15.31 | 15.34 | 15.34 | -0.15 (-0.97%) | 3,099,500 |
| 15 Sep 2021 | USD | 15.21 | 15.55 | 15.2 | 15.49 | 15.49 | +0.32 (+2.11%) | 2,769,100 |
| 14 Sep 2021 | USD | 15.66 | 15.67 | 15.12 | 15.17 | 15.17 | -0.43 (-2.76%) | 4,132,100 |
| 13 Sep 2021 | USD | 15.38 | 15.62 | 15.3 | 15.6 | 15.6 | +0.36 (+2.36%) | 3,926,800 |
| 10 Sep 2021 | USD | 15.52 | 15.6 | 15.23 | 15.24 | 15.24 | -0.19 (-1.23%) | 3,409,300 |
| 9 Sep 2021 | USD | 15.21 | 15.55 | 15.13 | 15.43 | 15.43 | +0.1 (+0.65%) | 4,155,100 |
| 8 Sep 2021 | USD | 15.51 | 15.67 | 15.3 | 15.33 | 15.33 | -0.42 (-2.67%) | 6,645,400 |
| 7 Sep 2021 | USD | 15.91 | 16.16 | 15.75 | 15.75 | 15.75 | -0.13 (-0.82%) | 3,147,800 |
| 3 Sep 2021 | USD | 16 | 16.04 | 15.78 | 15.88 | 15.88 | -0.07 (-0.44%) | 2,935,199 |
| 2 Sep 2021 | USD | 16.03 | 16.16 | 15.77 | 15.95 | 15.95 | -0.24 (-1.48%) | 6,163,454 |
| 1 Sep 2021 | USD | 16.45 | 16.465 | 16.1017 | 16.19 | 16.19 | -0.2 (-1.22%) | 2,349,326 |
| 31 Aug 2021 | USD | 16.35 | 16.545 | 16.259 | 16.39 | 16.39 | +0.09 (+0.55%) | 3,026,858 |
| 30 Aug 2021 | USD | 16.74 | 16.74 | 16.29 | 16.3 | 16.3 | -0.39 (-2.34%) | 3,142,872 |
| 27 Aug 2021 | USD | 16.3 | 16.75 | 16.28 | 16.69 | 16.69 | +0.38 (+2.33%) | 3,685,361 |
| 26 Aug 2021 | USD | 16.61 | 16.63 | 16.25 | 16.31 | 16.31 | -0.16 (-0.97%) | 2,732,610 |
| 25 Aug 2021 | USD | 16.37 | 16.69 | 16.21 | 16.47 | 16.47 | +0.23 (+1.42%) | 3,458,202 |
| 24 Aug 2021 | USD | 16.01 | 16.29 | 15.98 | 16.24 | 16.24 | +0.28 (+1.75%) | 5,478,695 |
