| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2021 | USD | 15.2 | 15.66 | 14.95 | 15.12 | 15.12 | +0.12 (+0.80%) | 583,700 |
| 1 Oct 2021 | USD | 14.55 | 15.03 | 14.19 | 15 | 15 | +0.73 (+5.12%) | 782,100 |
| 30 Sep 2021 | USD | 14.62 | 14.8 | 14.15 | 14.27 | 14.27 | -0.46 (-3.12%) | 849,000 |
| 29 Sep 2021 | USD | 15.39 | 15.53 | 14.59 | 14.73 | 14.73 | -0.68 (-4.41%) | 576,500 |
| 28 Sep 2021 | USD | 14.94 | 15.71 | 14.85 | 15.41 | 15.41 | +0.63 (+4.26%) | 1,337,300 |
| 27 Sep 2021 | USD | 14.08 | 14.98 | 14.05 | 14.78 | 14.78 | +0.57 (+4.01%) | 1,078,300 |
| 24 Sep 2021 | USD | 14.1 | 14.31 | 13.84 | 14.21 | 14.21 | -0.01 (-0.07%) | 563,000 |
| 23 Sep 2021 | USD | 14.06 | 14.36 | 13.87 | 14.22 | 14.22 | +0.42 (+3.04%) | 464,600 |
| 22 Sep 2021 | USD | 13.6 | 14.06 | 13.6 | 13.8 | 13.8 | +0.4 (+2.99%) | 696,000 |
| 21 Sep 2021 | USD | 13.5 | 13.66 | 13.11 | 13.4 | 13.4 | +0.04 (+0.30%) | 729,800 |
| 20 Sep 2021 | USD | 13.12 | 13.39 | 12.88 | 13.36 | 13.36 | -0.32 (-2.34%) | 850,500 |
| 17 Sep 2021 | USD | 13.63 | 13.84 | 13.51 | 13.68 | 13.68 | +0.24 (+1.79%) | 1,327,600 |
| 16 Sep 2021 | USD | 13.52 | 13.56 | 13.12 | 13.44 | 13.44 | -0.2 (-1.47%) | 486,700 |
| 15 Sep 2021 | USD | 13.65 | 13.78 | 13.48 | 13.64 | 13.64 | +0.04 (+0.29%) | 603,600 |
| 14 Sep 2021 | USD | 14.06 | 14.06 | 13.41 | 13.6 | 13.6 | -0.37 (-2.65%) | 651,500 |
| 13 Sep 2021 | USD | 13.72 | 14 | 13.58 | 13.97 | 13.97 | +0.86 (+6.56%) | 1,032,900 |
| 10 Sep 2021 | USD | 13.5 | 13.63 | 13.01 | 13.11 | 13.11 | -0.43 (-3.18%) | 945,000 |
| 9 Sep 2021 | USD | 13.33 | 13.58 | 13.05 | 13.54 | 13.54 | +0.07 (+0.52%) | 945,300 |
| 8 Sep 2021 | USD | 13.86 | 14.11 | 13.41 | 13.47 | 13.47 | -0.56 (-3.99%) | 981,600 |
| 7 Sep 2021 | USD | 14.09 | 14.66 | 14.02 | 14.03 | 14.03 | -0.23 (-1.61%) | 606,500 |
| 3 Sep 2021 | USD | 14.45 | 14.68 | 14.2 | 14.26 | 14.26 | -0.22 (-1.52%) | 465,300 |
| 2 Sep 2021 | USD | 14.8 | 14.91 | 14.33 | 14.48 | 14.48 | -0.36 (-2.43%) | 978,700 |
| 1 Sep 2021 | USD | 15.53 | 15.65 | 14.84 | 14.84 | 14.84 | -0.76 (-4.87%) | 734,200 |
| 31 Aug 2021 | USD | 16.32 | 16.5 | 15.56 | 15.6 | 15.6 | -0.85 (-5.17%) | 761,300 |
| 30 Aug 2021 | USD | 16.57 | 16.77 | 16.25 | 16.45 | 16.45 | -0.05 (-0.30%) | 594,000 |
| 27 Aug 2021 | USD | 15.69 | 16.96 | 15.69 | 16.5 | 16.5 | +0.9 (+5.77%) | 849,700 |
| 26 Aug 2021 | USD | 16 | 16.09 | 15.47 | 15.6 | 15.6 | -0.49 (-3.05%) | 587,800 |
| 25 Aug 2021 | USD | 16.05 | 16.16 | 15.84 | 16.09 | 16.09 | -0.01 (-0.06%) | 467,700 |
| 24 Aug 2021 | USD | 15.79 | 16.24 | 15.76 | 16.1 | 16.1 | +0.4 (+2.55%) | 495,300 |
| 23 Aug 2021 | USD | 15.92 | 16 | 15.26 | 15.7 | 15.7 | -0.08 (-0.51%) | 980,700 |
