| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2019 | USD | 3.89 | 4.1 | 3.75 | 3.76 | 3.76 | -0.16 (-4.08%) | 861,809 |
| 30 Sep 2019 | USD | 4.12 | 4.15 | 3.9123 | 3.92 | 3.92 | -0.2 (-4.85%) | 728,592 |
| 27 Sep 2019 | USD | 4.27 | 4.38 | 4.105 | 4.12 | 4.12 | -0.12 (-2.83%) | 572,720 |
| 26 Sep 2019 | USD | 4.44 | 4.46 | 4.15 | 4.24 | 4.24 | -0.195 (-4.40%) | 777,420 |
| 25 Sep 2019 | USD | 4.37 | 4.55 | 4.3 | 4.435 | 4.435 | +0.075 (+1.72%) | 614,553 |
| 24 Sep 2019 | USD | 4.42 | 4.42 | 4.22 | 4.36 | 4.36 | -0.06 (-1.36%) | 850,144 |
| 23 Sep 2019 | USD | 4.48 | 4.6 | 4.36 | 4.42 | 4.42 | -0.09 (-2.00%) | 493,585 |
| 20 Sep 2019 | USD | 4.51 | 4.65 | 4.465 | 4.51 | 4.51 | -0.01 (-0.22%) | 4,066,455 |
| 19 Sep 2019 | USD | 4.58 | 4.72 | 4.43 | 4.52 | 4.52 | -0.09 (-1.95%) | 463,231 |
| 18 Sep 2019 | USD | 4.77 | 4.9973 | 4.51 | 4.61 | 4.61 | -0.15 (-3.15%) | 716,431 |
| 17 Sep 2019 | USD | 4.78 | 4.96 | 4.65 | 4.76 | 4.76 | -0.02 (-0.42%) | 650,663 |
| 16 Sep 2019 | USD | 5.08 | 5.19 | 4.68 | 4.78 | 4.78 | -0.32 (-6.27%) | 1,005,508 |
| 13 Sep 2019 | USD | 5.28 | 5.29 | 4.83 | 5.1 | 5.1 | -0.16 (-3.04%) | 1,183,262 |
| 12 Sep 2019 | USD | 5.26 | 5.46 | 5.09 | 5.26 | 5.26 | -0.01 (-0.19%) | 1,064,963 |
| 11 Sep 2019 | USD | 5.43 | 5.77 | 4.9 | 5.27 | 5.27 | -0.13 (-2.41%) | 1,618,731 |
| 10 Sep 2019 | USD | 4.27 | 5.42 | 4.24 | 5.4 | 5.4 | +1.12 (+26.17%) | 1,831,028 |
| 9 Sep 2019 | USD | 4.1 | 4.32 | 4.01 | 4.28 | 4.28 | +0.21 (+5.16%) | 575,500 |
| 6 Sep 2019 | USD | 4.09 | 4.2 | 3.99 | 4.07 | 4.07 | -0.02 (-0.49%) | 575,668 |
| 5 Sep 2019 | USD | 4 | 4.13 | 3.9 | 4.09 | 4.09 | +0.17 (+4.34%) | 698,643 |
| 4 Sep 2019 | USD | 4.13 | 4.19 | 3.87 | 3.92 | 3.92 | -0.19 (-4.62%) | 841,752 |
| 3 Sep 2019 | USD | 4.11 | 4.24 | 4.06 | 4.11 | 4.11 | -0.02 (-0.48%) | 747,913 |
| 2 Sep 2019 | USD | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 4.33 | 4.36 | 4.11 | 4.13 | 4.13 | -0.19 (-4.40%) | 325,749 |
| 29 Aug 2019 | USD | 4.34 | 4.44 | 4.13 | 4.32 | 4.32 | +0.05 (+1.17%) | 560,523 |
| 28 Aug 2019 | USD | 4.11 | 4.32 | 4.06 | 4.27 | 4.27 | +0.15 (+3.64%) | 442,287 |
| 27 Aug 2019 | USD | 4.24 | 4.28 | 4.12 | 4.12 | 4.12 | -0.07 (-1.67%) | 738,910 |
| 26 Aug 2019 | USD | 4.15 | 4.21 | 4.04 | 4.19 | 4.19 | +0.14 (+3.46%) | 689,470 |
| 23 Aug 2019 | USD | 4.23 | 4.38 | 4.02 | 4.05 | 4.05 | -0.21 (-4.93%) | 854,797 |
| 22 Aug 2019 | USD | 4.44 | 4.47 | 4.26 | 4.26 | 4.26 | -0.17 (-3.84%) | 592,982 |
| 21 Aug 2019 | USD | 4.52 | 4.5386 | 4.37 | 4.43 | 4.43 | -0.06 (-1.34%) | 504,790 |
