| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | USD | 16.35 | 17.17 | 16.01 | 16.01 | 16.01 | -1.03 (-6.04%) | 38,323,200 |
| 28 Sep 2021 | USD | 17.4 | 17.67 | 16.795 | 17.04 | 17.04 | -0.66 (-3.73%) | 25,569,500 |
| 27 Sep 2021 | USD | 17.66 | 18.08 | 16.85 | 17.7 | 17.7 | +0.06 (+0.34%) | 35,517,600 |
| 24 Sep 2021 | USD | 16.86 | 17.79 | 16.62 | 17.64 | 17.64 | +0.5 (+2.92%) | 22,872,800 |
| 23 Sep 2021 | USD | 17.2 | 17.35 | 16.67 | 17.14 | 17.14 | +0.3 (+1.78%) | 29,369,500 |
| 22 Sep 2021 | USD | 15.86 | 17.085 | 15.61 | 16.84 | 16.84 | +1.67 (+11.01%) | 55,208,700 |
| 21 Sep 2021 | USD | 14.62 | 15.28 | 14.56 | 15.17 | 15.17 | +0.6 (+4.12%) | 23,601,500 |
| 20 Sep 2021 | USD | 14.58 | 14.91 | 14.42 | 14.57 | 14.57 | -0.52 (-3.45%) | 27,954,600 |
| 17 Sep 2021 | USD | 15.52 | 15.58 | 15.06 | 15.09 | 15.09 | -0.41 (-2.65%) | 55,069,900 |
| 16 Sep 2021 | USD | 15.471 | 15.66 | 15.23 | 15.5 | 15.5 | +0.05 (+0.32%) | 24,121,300 |
| 15 Sep 2021 | USD | 14.84 | 15.5 | 14.631 | 15.45 | 15.45 | +0.95 (+6.55%) | 34,832,000 |
| 14 Sep 2021 | USD | 15.022 | 15.33 | 14.38 | 14.5 | 14.5 | -0.51 (-3.40%) | 24,475,700 |
| 13 Sep 2021 | USD | 15.33 | 15.39 | 14.67 | 15.01 | 15.01 | -0.28 (-1.83%) | 20,253,100 |
| 10 Sep 2021 | USD | 15.77 | 15.91 | 15.23 | 15.29 | 15.29 | -0.4 (-2.55%) | 16,900,100 |
| 9 Sep 2021 | USD | 15.31 | 15.84 | 15.26 | 15.69 | 15.69 | +0.22 (+1.42%) | 18,395,800 |
| 8 Sep 2021 | USD | 15.81 | 16.006 | 15.135 | 15.47 | 15.47 | -0.37 (-2.34%) | 15,621,400 |
| 7 Sep 2021 | USD | 15.5 | 16.13 | 15.46 | 15.84 | 15.84 | +0.68 (+4.49%) | 21,664,600 |
| 3 Sep 2021 | USD | 15.02 | 15.53 | 14.92 | 15.16 | 15.16 | +0.1 (+0.66%) | 18,793,200 |
| 2 Sep 2021 | USD | 14.6 | 15.2 | 14.4 | 15.06 | 15.06 | +0.49 (+3.36%) | 19,534,100 |
| 1 Sep 2021 | USD | 14.143 | 14.69 | 14.11 | 14.57 | 14.57 | +0.39 (+2.75%) | 16,822,000 |
| 31 Aug 2021 | USD | 14.18 | 14.25 | 13.97 | 14.18 | 14.18 | -0.01 (-0.07%) | 14,530,700 |
| 30 Aug 2021 | USD | 14.179 | 14.38 | 14.011 | 14.19 | 14.19 | +0.15 (+1.07%) | 15,445,700 |
| 27 Aug 2021 | USD | 14.31 | 14.41 | 14.04 | 14.04 | 14.04 | -0.32 (-2.23%) | 19,657,000 |
| 26 Aug 2021 | USD | 14.763 | 14.79 | 14.2 | 14.36 | 14.36 | -0.49 (-3.30%) | 16,743,800 |
| 25 Aug 2021 | USD | 14.8 | 15.08 | 14.51 | 14.85 | 14.85 | +0.09 (+0.61%) | 13,785,300 |
| 24 Aug 2021 | USD | 14.48 | 14.93 | 14.47 | 14.76 | 14.76 | +0.33 (+2.29%) | 13,649,900 |
| 23 Aug 2021 | USD | 14.265 | 14.5 | 14.22 | 14.43 | 14.43 | +0.39 (+2.78%) | 13,277,100 |
| 20 Aug 2021 | USD | 13.98 | 14.27 | 13.9 | 14.04 | 14.04 | +0.22 (+1.59%) | 17,584,800 |
| 19 Aug 2021 | USD | 13.99 | 14.12 | 13.77 | 13.82 | 13.82 | -0.4 (-2.81%) | 15,576,700 |
| 18 Aug 2021 | USD | 13.98 | 14.58 | 13.85 | 14.22 | 14.22 | +0.47 (+3.42%) | 20,754,500 |
