| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2021 | USD | 15.47 | 15.53 | 15.165 | 15.17 | 15.17 | -0.42 (-2.69%) | 1,044,400 |
| 1 Oct 2021 | USD | 15.52 | 15.6 | 15.38 | 15.59 | 15.59 | +0.03 (+0.19%) | 722,200 |
| 30 Sep 2021 | USD | 15.7 | 15.769 | 15.46 | 15.56 | 15.56 | -0.1 (-0.64%) | 558,500 |
| 29 Sep 2021 | USD | 15.98 | 16.155 | 15.63 | 15.66 | 15.66 | -0.33 (-2.06%) | 688,200 |
| 28 Sep 2021 | USD | 16.04 | 16.1 | 15.81 | 15.99 | 15.99 | -0.15 (-0.93%) | 905,800 |
| 27 Sep 2021 | USD | 15.9 | 16.28 | 15.785 | 16.14 | 16.14 | +0.23 (+1.45%) | 1,091,400 |
| 24 Sep 2021 | USD | 15.56 | 16.15 | 15.56 | 15.91 | 15.91 | +0.26 (+1.66%) | 1,445,600 |
| 23 Sep 2021 | USD | 15.64 | 15.82 | 15.54 | 15.65 | 15.65 | +0.05 (+0.32%) | 1,396,100 |
| 22 Sep 2021 | USD | 15.38 | 15.71 | 15.195 | 15.6 | 15.6 | +0.27 (+1.76%) | 976,500 |
| 21 Sep 2021 | USD | 15.44 | 15.6 | 15.1 | 15.33 | 15.33 | +0.01 (+0.07%) | 5,204,700 |
| 20 Sep 2021 | USD | 15.62 | 15.78 | 14.965 | 15.32 | 15.32 | -0.67 (-4.19%) | 4,552,000 |
| 17 Sep 2021 | USD | 16.3 | 16.67 | 15.86 | 15.99 | 15.99 | -0.35 (-2.14%) | 19,676,300 |
| 16 Sep 2021 | USD | 16.35 | 16.9 | 16.23 | 16.34 | 16.34 | -0.09 (-0.55%) | 4,408,700 |
| 15 Sep 2021 | USD | 16.08 | 16.63 | 16.08 | 16.43 | 16.43 | +0.38 (+2.37%) | 4,333,100 |
| 14 Sep 2021 | USD | 16.18 | 16.67 | 15.85 | 16.05 | 16.05 | +0.04 (+0.25%) | 2,788,000 |
| 13 Sep 2021 | USD | 15.68 | 16.14 | 15.56 | 16.01 | 16.01 | +0.26 (+1.65%) | 2,292,800 |
| 10 Sep 2021 | USD | 15.56 | 15.95 | 15.43 | 15.75 | 15.75 | +0.29 (+1.88%) | 2,440,800 |
| 9 Sep 2021 | USD | 14.695 | 15.86 | 14.67 | 15.46 | 15.46 | +0.66 (+4.46%) | 2,639,200 |
| 8 Sep 2021 | USD | 14.69 | 15.12 | 14.41 | 14.8 | 14.8 | 0.0 (0.0%) | 2,297,500 |
| 7 Sep 2021 | USD | 14.86 | 15.28 | 14.41 | 14.8 | 14.8 | +0.35 (+2.42%) | 5,336,200 |
| 3 Sep 2021 | USD | 13.97 | 14.94 | 13.93 | 14.45 | 14.45 | +0.39 (+2.77%) | 4,149,700 |
| 2 Sep 2021 | USD | 14.16 | 14.23 | 13.91 | 14.06 | 14.06 | +0.01 (+0.07%) | 738,700 |
| 1 Sep 2021 | USD | 13.77 | 14.25 | 13.64 | 14.05 | 14.05 | +0.28 (+2.03%) | 835,900 |
| 31 Aug 2021 | USD | 14.09 | 14.19 | 13.73 | 13.77 | 13.77 | -0.23 (-1.64%) | 1,222,100 |
| 30 Aug 2021 | USD | 13.73 | 14.28 | 13.73 | 14 | 14 | +0.34 (+2.49%) | 1,379,300 |
| 27 Aug 2021 | USD | 13.75 | 14.4 | 13.51 | 13.66 | 13.66 | -0.06 (-0.44%) | 2,757,700 |
| 26 Aug 2021 | USD | 13.11 | 13.76 | 13.08 | 13.72 | 13.72 | +0.53 (+4.02%) | 2,021,900 |
| 25 Aug 2021 | USD | 13.21 | 13.38 | 12.97 | 13.19 | 13.19 | -0.02 (-0.15%) | 992,000 |
| 24 Aug 2021 | USD | 12.8 | 13.49 | 12.68 | 13.21 | 13.21 | +0.46 (+3.61%) | 1,850,300 |
| 23 Aug 2021 | USD | 12.51 | 12.949 | 12.51 | 12.75 | 12.75 | +0.27 (+2.16%) | 1,073,500 |
