| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2021 | USD | 16.77 | 16.85 | 16.04 | 16.31 | 16.31 | -0.59 (-3.49%) | 629,598 |
| 1 Oct 2021 | USD | 17.13 | 17.41 | 16.31 | 16.9 | 16.9 | -0.69 (-3.92%) | 964,000 |
| 30 Sep 2021 | USD | 16.21 | 17.6 | 15.86 | 17.59 | 17.59 | +1.58 (+9.87%) | 1,377,900 |
| 29 Sep 2021 | USD | 15.48 | 16.01 | 15.3 | 16.01 | 16.01 | +0.46 (+2.96%) | 505,200 |
| 28 Sep 2021 | USD | 15 | 15.55 | 14.76 | 15.55 | 15.55 | +0.2 (+1.30%) | 601,800 |
| 27 Sep 2021 | USD | 15.47 | 15.58 | 15.05 | 15.35 | 15.35 | -0.06 (-0.39%) | 600,600 |
| 24 Sep 2021 | USD | 15.45 | 15.66 | 15.25 | 15.41 | 15.41 | -0.25 (-1.60%) | 467,600 |
| 23 Sep 2021 | USD | 14.95 | 15.89 | 14.948 | 15.66 | 15.66 | +0.76 (+5.10%) | 1,631,100 |
| 22 Sep 2021 | USD | 14.84 | 14.99 | 14.6 | 14.9 | 14.9 | +0.06 (+0.40%) | 1,043,300 |
| 21 Sep 2021 | USD | 14.73 | 15.09 | 14.47 | 14.84 | 14.84 | +0.39 (+2.70%) | 683,800 |
| 20 Sep 2021 | USD | 14.63 | 14.75 | 14.06 | 14.45 | 14.45 | -0.54 (-3.60%) | 1,180,500 |
| 17 Sep 2021 | USD | 15.59 | 16 | 14.99 | 14.99 | 14.99 | -0.51 (-3.29%) | 3,552,500 |
| 16 Sep 2021 | USD | 15.65 | 15.667 | 15 | 15.5 | 15.5 | +0.57 (+3.82%) | 1,641,800 |
| 15 Sep 2021 | USD | 14.78 | 15.25 | 14 | 14.93 | 14.93 | +1.01 (+7.26%) | 2,988,700 |
| 14 Sep 2021 | USD | 14.83 | 15.039 | 13.91 | 13.92 | 13.92 | -0.88 (-5.95%) | 2,099,300 |
| 13 Sep 2021 | USD | 15.01 | 15.32 | 14.56 | 14.8 | 14.8 | -0.19 (-1.27%) | 955,300 |
| 10 Sep 2021 | USD | 15.53 | 15.64 | 14.955 | 14.99 | 14.99 | -0.65 (-4.16%) | 817,000 |
| 9 Sep 2021 | USD | 15.83 | 16 | 15.54 | 15.64 | 15.64 | -0.43 (-2.68%) | 797,000 |
| 8 Sep 2021 | USD | 16.14 | 16.49 | 16 | 16.07 | 16.07 | -0.47 (-2.84%) | 402,000 |
| 7 Sep 2021 | USD | 17 | 17.15 | 15.75 | 16.54 | 16.54 | -0.36 (-2.13%) | 544,800 |
| 3 Sep 2021 | USD | 16.89 | 17.32 | 16.8 | 16.9 | 16.9 | +0.15 (+0.90%) | 721,600 |
| 2 Sep 2021 | USD | 16.58 | 16.88 | 16.3 | 16.75 | 16.75 | +0.27 (+1.64%) | 589,500 |
| 1 Sep 2021 | USD | 16.79 | 16.87 | 16.25 | 16.48 | 16.48 | +0.22 (+1.35%) | 678,500 |
| 31 Aug 2021 | USD | 16.83 | 17.05 | 16.2 | 16.26 | 16.26 | -0.69 (-4.07%) | 724,300 |
| 30 Aug 2021 | USD | 16.7 | 17.5 | 16.42 | 16.95 | 16.95 | +0.68 (+4.18%) | 1,887,300 |
| 27 Aug 2021 | USD | 17.19 | 17.44 | 16.15 | 16.27 | 16.27 | -0.76 (-4.46%) | 920,600 |
| 26 Aug 2021 | USD | 16.25 | 17.28 | 16.1 | 17.03 | 17.03 | +0.63 (+3.84%) | 749,500 |
| 25 Aug 2021 | USD | 16.45 | 16.98 | 16.24 | 16.4 | 16.4 | -0.01 (-0.06%) | 502,200 |
| 24 Aug 2021 | USD | 16.02 | 16.48 | 15.871 | 16.41 | 16.41 | +0.44 (+2.76%) | 484,100 |
| 23 Aug 2021 | USD | 16.55 | 16.79 | 15.82 | 15.97 | 15.97 | -0.21 (-1.30%) | 952,700 |
