| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2021 | USD | 14.76 | 14.8 | 14.72 | 14.78 | 14.78 | +0.05 (+0.34%) | 5,743,900 |
| 24 Sep 2021 | USD | 14.81 | 14.82 | 14.71 | 14.73 | 14.73 | -0.02 (-0.14%) | 6,729,200 |
| 23 Sep 2021 | USD | 14.86 | 14.88 | 14.7 | 14.75 | 14.75 | -0.2 (-1.34%) | 10,863,200 |
| 22 Sep 2021 | USD | 15.01 | 15.04 | 14.86 | 14.95 | 14.95 | -0.14 (-0.93%) | 13,078,500 |
| 21 Sep 2021 | USD | 14.97 | 15.11 | 14.94 | 15.09 | 15.09 | +0.01 (+0.07%) | 17,242,500 |
| 20 Sep 2021 | USD | 15.05 | 15.25 | 14.99 | 15.08 | 15.08 | +0.26 (+1.75%) | 25,152,900 |
| 17 Sep 2021 | USD | 14.71 | 14.84 | 14.7 | 14.82 | 14.82 | +0.13 (+0.88%) | 9,601,400 |
| 16 Sep 2021 | USD | 14.69 | 14.79 | 14.65 | 14.69 | 14.69 | +0.03 (+0.20%) | 6,462,200 |
| 15 Sep 2021 | USD | 14.78 | 14.81 | 14.64 | 14.66 | 14.66 | -0.12 (-0.81%) | 7,640,500 |
| 14 Sep 2021 | USD | 14.65 | 14.82 | 14.65 | 14.78 | 14.78 | +0.07 (+0.48%) | 7,876,600 |
| 13 Sep 2021 | USD | 14.65 | 14.79 | 14.63 | 14.71 | 14.71 | -0.04 (-0.27%) | 9,229,100 |
| 10 Sep 2021 | USD | 14.56 | 14.75 | 14.55 | 14.75 | 14.75 | +0.11 (+0.75%) | 7,237,200 |
| 9 Sep 2021 | USD | 14.58 | 14.64 | 14.52 | 14.64 | 14.64 | +0.07 (+0.48%) | 5,900,400 |
| 8 Sep 2021 | USD | 14.57 | 14.64 | 14.54 | 14.57 | 14.57 | +0.02 (+0.14%) | 5,811,900 |
| 7 Sep 2021 | USD | 14.51 | 14.58 | 14.51 | 14.55 | 14.55 | +0.04 (+0.28%) | 3,100,700 |
| 3 Sep 2021 | USD | 14.53 | 14.55 | 14.48 | 14.51 | 14.51 | +0.01 (+0.07%) | 3,026,600 |
| 2 Sep 2021 | USD | 14.5 | 14.54 | 14.47 | 14.5 | 14.5 | -0.05 (-0.34%) | 3,798,600 |
| 1 Sep 2021 | USD | 14.51 | 14.55 | 14.5 | 14.55 | 14.55 | +0.01 (+0.07%) | 4,397,000 |
| 31 Aug 2021 | USD | 14.53 | 14.57 | 14.52 | 14.54 | 14.54 | 0.0 (0.0%) | 5,015,200 |
| 30 Aug 2021 | USD | 14.58 | 14.58 | 14.5 | 14.54 | 14.54 | -0.06 (-0.41%) | 3,615,300 |
| 27 Aug 2021 | USD | 14.69 | 14.7 | 14.58 | 14.6 | 14.6 | -0.13 (-0.88%) | 5,655,200 |
| 26 Aug 2021 | USD | 14.65 | 14.73 | 14.64 | 14.73 | 14.73 | +0.1 (+0.68%) | 4,571,200 |
| 25 Aug 2021 | USD | 14.66 | 14.68 | 14.62 | 14.63 | 14.63 | -0.05 (-0.34%) | 3,714,100 |
| 24 Aug 2021 | USD | 14.66 | 14.69 | 14.65 | 14.68 | 14.68 | -0.01 (-0.07%) | 5,773,092 |
| 23 Aug 2021 | USD | 14.76 | 14.77 | 14.66 | 14.69 | 14.69 | -0.14 (-0.94%) | 5,942,545 |
| 20 Aug 2021 | USD | 14.93 | 14.95 | 14.81 | 14.83 | 14.83 | -0.11 (-0.74%) | 6,475,000 |
| 19 Aug 2021 | USD | 15.07 | 15.08 | 14.9 | 14.94 | 14.94 | -0.03 (-0.20%) | 11,483,900 |
| 18 Aug 2021 | USD | 14.85 | 14.98 | 14.79 | 14.97 | 14.97 | +0.16 (+1.08%) | 6,257,400 |
| 17 Aug 2021 | USD | 14.8 | 14.91 | 14.78 | 14.81 | 14.81 | +0.11 (+0.75%) | 6,918,800 |
| 16 Aug 2021 | USD | 14.8 | 14.85 | 14.7 | 14.7 | 14.7 | -0.05 (-0.34%) | 4,454,800 |
