| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2021 | USD | 14.08 | 14.51 | 13.7 | 14 | 14 | -0.28 (-1.96%) | 2,595,300 |
| 1 Oct 2021 | USD | 15.23 | 15.295 | 14.14 | 14.28 | 14.28 | -1.05 (-6.85%) | 1,154,900 |
| 30 Sep 2021 | USD | 15.14 | 15.56 | 15.08 | 15.33 | 15.33 | +0.27 (+1.79%) | 1,085,800 |
| 29 Sep 2021 | USD | 15.12 | 15.83 | 14.9 | 15.06 | 15.06 | -0.03 (-0.20%) | 991,400 |
| 28 Sep 2021 | USD | 15.73 | 16.25 | 14.81 | 15.09 | 15.09 | -0.91 (-5.69%) | 1,309,100 |
| 27 Sep 2021 | USD | 15.92 | 16.35 | 15.3 | 16 | 16 | -0.14 (-0.87%) | 1,172,200 |
| 24 Sep 2021 | USD | 16.42 | 16.98 | 16.06 | 16.14 | 16.14 | -0.64 (-3.81%) | 1,419,100 |
| 23 Sep 2021 | USD | 16.62 | 17 | 16.21 | 16.78 | 16.78 | +0.43 (+2.63%) | 1,189,600 |
| 22 Sep 2021 | USD | 15.54 | 16.92 | 15.54 | 16.35 | 16.35 | +0.93 (+6.03%) | 2,513,300 |
| 21 Sep 2021 | USD | 15.35 | 15.79 | 15 | 15.42 | 15.42 | +0.66 (+4.47%) | 1,432,400 |
| 20 Sep 2021 | USD | 15.16 | 16.24 | 14.57 | 14.76 | 14.76 | -1.3 (-8.09%) | 2,586,200 |
| 17 Sep 2021 | USD | 16.78 | 17.05 | 15.59 | 16.06 | 16.06 | -0.59 (-3.54%) | 1,962,900 |
| 16 Sep 2021 | USD | 15.85 | 17.72 | 15.8 | 16.65 | 16.65 | +0.59 (+3.67%) | 1,960,000 |
| 15 Sep 2021 | USD | 15.27 | 16.25 | 14.51 | 16.06 | 16.06 | +0.59 (+3.81%) | 2,474,100 |
| 14 Sep 2021 | USD | 16.21 | 16.345 | 15.07 | 15.47 | 15.47 | -0.58 (-3.61%) | 1,210,000 |
| 13 Sep 2021 | USD | 17.21 | 17.36 | 15.7 | 16.05 | 16.05 | -1.11 (-6.47%) | 1,559,700 |
| 10 Sep 2021 | USD | 17.79 | 18.72 | 17.01 | 17.16 | 17.16 | -0.76 (-4.24%) | 2,263,300 |
| 9 Sep 2021 | USD | 16.65 | 18.04 | 16.65 | 17.92 | 17.92 | +0.34 (+1.93%) | 1,857,700 |
| 8 Sep 2021 | USD | 18.16 | 18.19 | 16.4 | 17.58 | 17.58 | -0.65 (-3.57%) | 3,841,900 |
| 7 Sep 2021 | USD | 18.59 | 19.27 | 17.73 | 18.23 | 18.23 | -0.08 (-0.44%) | 4,789,300 |
| 3 Sep 2021 | USD | 17.84 | 18.36 | 16.71 | 18.31 | 18.31 | +0.13 (+0.72%) | 5,510,500 |
| 2 Sep 2021 | USD | 18.03 | 18.35 | 17.21 | 18.18 | 18.18 | +0.23 (+1.28%) | 4,485,600 |
| 1 Sep 2021 | USD | 16.08 | 17.98 | 15.945 | 17.95 | 17.95 | +1.87 (+11.63%) | 553,630,000 |
| 31 Aug 2021 | USD | 16.32 | 16.38 | 15.46 | 16.08 | 16.08 | +0.28 (+1.77%) | 247,800,000 |
| 30 Aug 2021 | USD | 14.78 | 16.29 | 14.27 | 15.8 | 15.8 | +1.11 (+7.56%) | 361,520,000 |
| 27 Aug 2021 | USD | 14.3 | 14.86 | 14.21 | 14.69 | 14.69 | +0.34 (+2.37%) | 739,900 |
| 26 Aug 2021 | USD | 14 | 14.76 | 14 | 14.35 | 14.35 | +0.53 (+3.84%) | 1,246,100 |
| 25 Aug 2021 | USD | 14.45 | 15.02 | 13.6 | 13.82 | 13.82 | -0.82 (-5.60%) | 3,040,100 |
| 24 Aug 2021 | USD | 13.43 | 15.13 | 13.42 | 14.64 | 14.64 | +1.75 (+13.58%) | 5,084,400 |
| 23 Aug 2021 | USD | 13.25 | 13.42 | 12.5 | 12.89 | 12.89 | +0.21 (+1.66%) | 2,676,300 |
