| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 8.2 | 8.2 | 7.89 | 7.98 | 7.98 | -0.21 (-2.56%) | 261,518 |
| 19 Dec 2019 | USD | 8.06 | 8.21 | 7.9 | 8.19 | 8.19 | +0.1 (+1.24%) | 179,426 |
| 18 Dec 2019 | USD | 8.23 | 8.25 | 8.01 | 8.09 | 8.09 | -0.12 (-1.46%) | 172,336 |
| 17 Dec 2019 | USD | 8.15 | 8.26 | 8.03 | 8.21 | 8.21 | +0.22 (+2.75%) | 329,676 |
| 16 Dec 2019 | USD | 8.1 | 8.15 | 7.89 | 7.99 | 7.99 | -0.02 (-0.25%) | 315,212 |
| 13 Dec 2019 | USD | 8.07 | 8.09 | 7.7 | 8.01 | 8.01 | +0.03 (+0.38%) | 263,015 |
| 12 Dec 2019 | USD | 6.69 | 8.02 | 6.65 | 7.98 | 7.98 | +0.385 (+5.07%) | 1,822,225 |
| 11 Dec 2019 | USD | 7.5 | 7.62 | 7.33 | 7.595 | 7.595 | +0.095 (+1.27%) | 201,270 |
| 10 Dec 2019 | USD | 7.55 | 7.675 | 7.4471 | 7.5 | 7.5 | -0.07 (-0.92%) | 152,052 |
| 9 Dec 2019 | USD | 8.04 | 8.06 | 7.55 | 7.57 | 7.57 | -0.47 (-5.85%) | 328,812 |
| 6 Dec 2019 | USD | 7.87 | 8.12 | 7.86 | 8.04 | 8.04 | +0.14 (+1.77%) | 282,466 |
| 5 Dec 2019 | USD | 7.87 | 7.9501 | 7.7601 | 7.9 | 7.9 | +0.04 (+0.51%) | 118,149 |
| 4 Dec 2019 | USD | 8 | 8.0152 | 7.79 | 7.86 | 7.86 | +0.15 (+1.95%) | 251,325 |
| 3 Dec 2019 | USD | 7.67 | 7.76 | 7.52 | 7.71 | 7.71 | +0.07 (+0.92%) | 241,535 |
| 2 Dec 2019 | USD | 7.63 | 7.81 | 7.44 | 7.64 | 7.64 | +0.01 (+0.13%) | 192,005 |
| 29 Nov 2019 | USD | 7.63 | 8 | 7.6 | 7.63 | 7.63 | -0.04 (-0.52%) | 193,260 |
| 28 Nov 2019 | USD | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 7.58 | 7.72 | 7.51 | 7.67 | 7.67 | +0.15 (+1.99%) | 212,545 |
| 26 Nov 2019 | USD | 7.59 | 7.59 | 7.4 | 7.52 | 7.52 | +0.01 (+0.13%) | 258,004 |
| 25 Nov 2019 | USD | 7.33 | 7.62 | 7.33 | 7.51 | 7.51 | +0.14 (+1.90%) | 336,817 |
| 22 Nov 2019 | USD | 7.38 | 7.52 | 7.3 | 7.37 | 7.37 | +0.03 (+0.41%) | 141,343 |
| 21 Nov 2019 | USD | 7.49 | 7.49 | 7.22 | 7.34 | 7.34 | -0.15 (-2.00%) | 185,432 |
| 20 Nov 2019 | USD | 7.32 | 7.72 | 7.3 | 7.49 | 7.49 | +0.16 (+2.18%) | 260,266 |
| 19 Nov 2019 | USD | 7.35 | 7.5 | 7.22 | 7.33 | 7.33 | +0.02 (+0.27%) | 176,240 |
| 18 Nov 2019 | USD | 7.52 | 7.609 | 7.21 | 7.31 | 7.31 | -0.29 (-3.82%) | 124,369 |
| 15 Nov 2019 | USD | 7.42 | 7.64 | 7.3031 | 7.6 | 7.6 | +0.23 (+3.12%) | 228,432 |
| 14 Nov 2019 | USD | 7.65 | 7.72 | 7.3 | 7.37 | 7.37 | -0.28 (-3.66%) | 214,572 |
| 13 Nov 2019 | USD | 7.2 | 7.7 | 7.13 | 7.65 | 7.65 | +0.46 (+6.40%) | 818,218 |
| 12 Nov 2019 | USD | 7.11 | 7.3186 | 7.06 | 7.19 | 7.19 | +0.06 (+0.84%) | 258,655 |
| 11 Nov 2019 | USD | 7.48 | 7.49 | 7 | 7.13 | 7.13 | -0.21 (-2.86%) | 237,090 |
