| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2019 | USD | 5.85 | 5.8798 | 5.81 | 5.84 | 5.84 | -0.01 (-0.17%) | 210,825 |
| 4 Dec 2019 | USD | 5.83 | 5.855 | 5.81 | 5.85 | 5.85 | +0.02 (+0.34%) | 231,559 |
| 3 Dec 2019 | USD | 5.79 | 5.84 | 5.775 | 5.83 | 5.83 | -0.01 (-0.17%) | 249,747 |
| 2 Dec 2019 | USD | 5.85 | 5.85 | 5.78 | 5.84 | 5.84 | -0.01 (-0.17%) | 352,964 |
| 29 Nov 2019 | USD | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | +0.06 (+1.04%) | 161,564 |
| 28 Nov 2019 | USD | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 5.72 | 5.79 | 5.67 | 5.79 | 5.79 | +0.09 (+1.58%) | 361,046 |
| 26 Nov 2019 | USD | 5.66 | 5.765 | 5.66 | 5.7 | 5.7 | 0.0 (0.0%) | 810,903 |
| 25 Nov 2019 | USD | 5.66 | 5.75 | 5.66 | 5.7 | 5.7 | 0.0 (0.0%) | 299,287 |
| 22 Nov 2019 | USD | 5.68 | 5.75 | 5.66 | 5.7 | 5.7 | +0.01 (+0.18%) | 166,841 |
| 21 Nov 2019 | USD | 5.67 | 5.72 | 5.6589 | 5.69 | 5.69 | +0.02 (+0.35%) | 231,063 |
| 20 Nov 2019 | USD | 5.68 | 5.77 | 5.66 | 5.67 | 5.67 | -0.03 (-0.53%) | 262,580 |
| 19 Nov 2019 | USD | 5.72 | 5.77 | 5.7 | 5.7 | 5.7 | -0.03 (-0.52%) | 235,170 |
| 18 Nov 2019 | USD | 5.64 | 5.75 | 5.57 | 5.73 | 5.73 | +0.06 (+1.06%) | 249,495 |
| 15 Nov 2019 | USD | 5.7 | 5.73 | 5.64 | 5.67 | 5.67 | -0.03 (-0.53%) | 287,641 |
| 14 Nov 2019 | USD | 5.77 | 5.83 | 5.69 | 5.7 | 5.7 | -0.1 (-1.72%) | 202,012 |
| 13 Nov 2019 | USD | 5.79 | 5.83 | 5.68 | 5.8 | 5.8 | -0.05 (-0.85%) | 572,225 |
| 12 Nov 2019 | USD | 5.81 | 5.87 | 5.75 | 5.85 | 5.85 | +0.01 (+0.17%) | 317,440 |
| 11 Nov 2019 | USD | 5.77 | 5.86 | 5.721 | 5.84 | 5.84 | +0.06 (+1.04%) | 243,420 |
| 8 Nov 2019 | USD | 5.72 | 5.89 | 5.39 | 5.78 | 5.78 | +0.02 (+0.35%) | 570,042 |
| 7 Nov 2019 | USD | 5.83 | 5.84 | 5.76 | 5.76 | 5.76 | -0.03 (-0.52%) | 277,154 |
| 6 Nov 2019 | USD | 5.82 | 5.8453 | 5.76 | 5.79 | 5.79 | -0.02 (-0.34%) | 183,108 |
| 5 Nov 2019 | USD | 5.85 | 5.9301 | 5.805 | 5.81 | 5.81 | -0.04 (-0.68%) | 284,863 |
| 4 Nov 2019 | USD | 5.86 | 5.91 | 5.83 | 5.85 | 5.85 | 0.0 (0.0%) | 267,616 |
| 1 Nov 2019 | USD | 5.79 | 5.95 | 5.79 | 5.85 | 5.85 | +0.07 (+1.21%) | 346,612 |
| 31 Oct 2019 | USD | 5.82 | 5.82 | 5.7 | 5.78 | 5.78 | -0.02 (-0.34%) | 272,090 |
| 30 Oct 2019 | USD | 5.8 | 5.83 | 5.75 | 5.8 | 5.8 | 0.0 (0.0%) | 186,009 |
| 29 Oct 2019 | USD | 5.68 | 5.8293 | 5.66 | 5.8 | 5.8 | +0.12 (+2.11%) | 325,483 |
| 28 Oct 2019 | USD | 5.74 | 5.78 | 5.66 | 5.68 | 5.68 | -0.05 (-0.87%) | 186,352 |
| 25 Oct 2019 | USD | 5.72 | 5.78 | 5.68 | 5.73 | 5.73 | 0.0 (0.0%) | 192,577 |
