| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2021 | USD | 14.41 | 14.58 | 14.06 | 14.57 | 14.57 | +0.01 (+0.07%) | 3,398,614 |
| 5 Oct 2021 | USD | 14.83 | 14.85 | 14.44 | 14.56 | 14.56 | -0.29 (-1.95%) | 2,807,375 |
| 4 Oct 2021 | USD | 14.91 | 15.04 | 14.73 | 14.85 | 14.85 | -0.09 (-0.60%) | 3,055,731 |
| 1 Oct 2021 | USD | 14.91 | 15.105 | 14.785 | 14.94 | 14.94 | +0.22 (+1.49%) | 3,922,470 |
| 30 Sep 2021 | USD | 15.1 | 15.115 | 14.71 | 14.72 | 14.72 | -0.2 (-1.34%) | 4,551,108 |
| 29 Sep 2021 | USD | 14.8 | 14.99 | 14.73 | 14.92 | 14.92 | +0.14 (+0.95%) | 1,571,749 |
| 28 Sep 2021 | USD | 15.24 | 15.24 | 14.75 | 14.78 | 14.78 | -0.46 (-3.02%) | 1,703,929 |
| 27 Sep 2021 | USD | 15.44 | 15.63 | 15.21 | 15.24 | 15.24 | 0.0 (0.0%) | 1,605,248 |
| 24 Sep 2021 | USD | 15.44 | 15.545 | 15.22 | 15.24 | 15.24 | -0.29 (-1.87%) | 1,105,377 |
| 23 Sep 2021 | USD | 15.51 | 15.7 | 15.44 | 15.53 | 15.53 | +0.03 (+0.19%) | 1,032,434 |
| 22 Sep 2021 | USD | 15.52 | 15.65 | 15.37 | 15.5 | 15.5 | +0.04 (+0.26%) | 1,316,857 |
| 21 Sep 2021 | USD | 15.71 | 15.805 | 15.44 | 15.46 | 15.46 | -0.2 (-1.28%) | 1,377,663 |
| 20 Sep 2021 | USD | 15.56 | 15.82 | 15.45 | 15.66 | 15.66 | -0.13 (-0.82%) | 1,682,750 |
| 17 Sep 2021 | USD | 15.96 | 15.96 | 15.68 | 15.79 | 15.79 | -0.08 (-0.50%) | 2,828,675 |
| 16 Sep 2021 | USD | 15.64 | 16 | 15.61 | 15.87 | 15.87 | +0.22 (+1.41%) | 1,585,571 |
| 15 Sep 2021 | USD | 15.75 | 15.91 | 15.575 | 15.65 | 15.65 | -0.08 (-0.51%) | 1,998,278 |
| 14 Sep 2021 | USD | 16.43 | 16.43 | 15.66 | 15.73 | 15.73 | -0.62 (-3.79%) | 2,720,125 |
| 13 Sep 2021 | USD | 16.45 | 16.495 | 16.2798 | 16.35 | 16.35 | -0.01 (-0.06%) | 1,375,366 |
| 10 Sep 2021 | USD | 16.5 | 16.57 | 16.04 | 16.36 | 16.36 | -0.19 (-1.15%) | 2,505,275 |
| 9 Sep 2021 | USD | 16.61 | 16.91 | 16.44 | 16.55 | 16.55 | -0.11 (-0.66%) | 3,601,247 |
| 8 Sep 2021 | USD | 16.3 | 16.71 | 16.25 | 16.66 | 16.66 | +0.3 (+1.83%) | 2,379,191 |
| 7 Sep 2021 | USD | 16.35 | 16.38 | 16.145 | 16.36 | 16.36 | -0.04 (-0.24%) | 2,410,538 |
| 3 Sep 2021 | USD | 16.23 | 16.425 | 16.11 | 16.4 | 16.4 | +0.17 (+1.05%) | 1,287,808 |
| 2 Sep 2021 | USD | 16.31 | 16.31 | 16.12 | 16.23 | 16.23 | -0.09 (-0.55%) | 1,287,935 |
| 1 Sep 2021 | USD | 16.11 | 16.395 | 16.11 | 16.32 | 16.32 | +0.32 (+2%) | 1,305,107 |
| 31 Aug 2021 | USD | 15.94 | 16.105 | 15.84 | 16 | 16 | +0.06 (+0.38%) | 2,691,209 |
| 30 Aug 2021 | USD | 15.99 | 15.99 | 15.71 | 15.94 | 15.94 | -0.02 (-0.13%) | 1,378,629 |
| 27 Aug 2021 | USD | 15.74 | 16.11 | 15.72 | 15.96 | 15.96 | +0.22 (+1.40%) | 1,497,571 |
| 26 Aug 2021 | USD | 16 | 16.08 | 15.71 | 15.74 | 15.74 | -0.33 (-2.05%) | 957,039 |
| 25 Aug 2021 | USD | 16.01 | 16.3 | 15.87 | 16.07 | 16.07 | +0.04 (+0.25%) | 1,501,079 |
