| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2021 | USD | 19.24 | 19.555 | 19.12 | 19.42 | 19.42 | +0.18 (+0.94%) | 3,571,717 |
| 30 Sep 2021 | USD | 19.53 | 19.56 | 19.13 | 19.24 | 19.24 | -0.17 (-0.88%) | 3,439,705 |
| 29 Sep 2021 | USD | 19.52 | 19.6 | 19.37 | 19.41 | 19.41 | -0.12 (-0.61%) | 2,385,865 |
| 28 Sep 2021 | USD | 19.7 | 19.725 | 19.385 | 19.53 | 19.53 | -0.22 (-1.11%) | 3,014,658 |
| 27 Sep 2021 | USD | 19.4 | 19.805 | 19.36 | 19.75 | 19.75 | +0.46 (+2.38%) | 2,378,844 |
| 24 Sep 2021 | USD | 19.31 | 19.445 | 19.25 | 19.29 | 19.29 | -0.09 (-0.46%) | 1,973,721 |
| 23 Sep 2021 | USD | 18.98 | 19.38 | 18.95 | 19.38 | 19.38 | +0.6 (+3.19%) | 3,092,713 |
| 22 Sep 2021 | USD | 18.66 | 18.97 | 18.63 | 18.78 | 18.78 | +0.28 (+1.51%) | 2,714,751 |
| 21 Sep 2021 | USD | 18.77 | 18.82 | 18.425 | 18.5 | 18.5 | -0.12 (-0.64%) | 2,707,513 |
| 20 Sep 2021 | USD | 18.79 | 18.86 | 18.31 | 18.62 | 18.62 | -0.62 (-3.22%) | 7,353,150 |
| 17 Sep 2021 | USD | 19.64 | 19.68 | 19.21 | 19.24 | 19.24 | -0.42 (-2.14%) | 5,497,736 |
| 16 Sep 2021 | USD | 19.7 | 19.84 | 19.56 | 19.66 | 19.66 | -0.03 (-0.15%) | 2,851,547 |
| 15 Sep 2021 | USD | 19.37 | 19.7299 | 19.36 | 19.69 | 19.69 | +0.34 (+1.76%) | 3,244,442 |
| 14 Sep 2021 | USD | 19.6 | 19.61 | 19.3 | 19.35 | 19.35 | -0.17 (-0.87%) | 2,343,478 |
| 13 Sep 2021 | USD | 19.42 | 19.54 | 19.32 | 19.52 | 19.52 | +0.25 (+1.30%) | 1,972,118 |
| 10 Sep 2021 | USD | 19.57 | 19.635 | 19.26 | 19.27 | 19.27 | -0.18 (-0.93%) | 1,775,800 |
| 9 Sep 2021 | USD | 19.33 | 19.725 | 19.31 | 19.45 | 19.45 | +0.06 (+0.31%) | 2,309,455 |
| 8 Sep 2021 | USD | 19.43 | 19.465 | 19.22 | 19.39 | 19.39 | -0.07 (-0.36%) | 2,214,714 |
| 7 Sep 2021 | USD | 19.5 | 19.68 | 19.45 | 19.46 | 19.46 | -0.04 (-0.21%) | 2,946,845 |
| 3 Sep 2021 | USD | 19.54 | 19.58 | 19.43 | 19.5 | 19.5 | -0.01 (-0.05%) | 2,531,083 |
| 2 Sep 2021 | USD | 19.49 | 19.5775 | 19.45 | 19.51 | 19.51 | +0.06 (+0.31%) | 1,576,557 |
| 1 Sep 2021 | USD | 19.59 | 19.67 | 19.42 | 19.45 | 19.45 | -0.03 (-0.15%) | 2,095,485 |
| 31 Aug 2021 | USD | 19.53 | 19.66 | 19.43 | 19.48 | 19.48 | -0.05 (-0.26%) | 4,829,299 |
| 30 Aug 2021 | USD | 19.9 | 19.95 | 19.52 | 19.53 | 19.53 | -0.37 (-1.86%) | 3,061,919 |
| 27 Aug 2021 | USD | 19.72 | 19.99 | 19.68 | 19.9 | 19.9 | +0.17 (+0.86%) | 2,814,416 |
| 26 Aug 2021 | USD | 19.95 | 19.95 | 19.67 | 19.73 | 19.73 | -0.24 (-1.20%) | 3,325,613 |
| 25 Aug 2021 | USD | 19.83 | 20.05 | 19.725 | 19.97 | 19.97 | +0.15 (+0.76%) | 2,863,010 |
| 24 Aug 2021 | USD | 19.75 | 19.895 | 19.7 | 19.82 | 19.82 | +0.07 (+0.35%) | 3,563,703 |
| 23 Aug 2021 | USD | 19.6 | 19.7959 | 19.595 | 19.75 | 19.75 | +0.33 (+1.70%) | 2,039,649 |
| 20 Aug 2021 | USD | 19.32 | 19.48 | 19.1763 | 19.42 | 19.42 | +0.09 (+0.47%) | 2,339,548 |
