| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2019 | USD | 8.33 | 8.429 | 8.22 | 8.36 | 1,672 | -0.16 (-1.88%) | 385,790 |
| 23 Dec 2019 | USD | 8.52 | 8.588 | 8.4223 | 8.52 | 1,704 | -0.56 (-6.17%) | 899,983 |
| 20 Dec 2019 | USD | 9.16 | 9.175 | 8.94 | 9.08 | 1,816 | +0.18 (+2.02%) | 728,799 |
| 19 Dec 2019 | USD | 8.62 | 8.9518 | 8.62 | 8.9 | 1,780 | +0.028 (+0.32%) | 545,462 |
| 18 Dec 2019 | USD | 8.87 | 8.9 | 8.74 | 8.872 | 1,774.4 | -0.258 (-2.83%) | 332,057 |
| 17 Dec 2019 | USD | 9.07 | 9.23 | 8.97 | 9.13 | 1,826 | -0.17 (-1.83%) | 309,582 |
| 16 Dec 2019 | USD | 9.35 | 9.44 | 9.26 | 9.3 | 1,860 | +0.28 (+3.10%) | 273,087 |
| 13 Dec 2019 | USD | 9 | 9.1825 | 8.89 | 9.02 | 1,804 | -0.33 (-3.53%) | 226,502 |
| 12 Dec 2019 | USD | 8.99 | 9.48 | 8.87 | 9.35 | 1,870 | +0.6 (+6.86%) | 365,176 |
| 11 Dec 2019 | USD | 9.03 | 9.12 | 8.73 | 8.75 | 1,750 | -0.16 (-1.80%) | 267,087 |
| 10 Dec 2019 | USD | 8.79 | 9.04 | 8.6712 | 8.91 | 1,782 | +0.09 (+1.02%) | 365,364 |
| 9 Dec 2019 | USD | 8.6 | 8.82 | 8.43 | 8.82 | 1,764 | -0.74 (-7.74%) | 1,007,994 |
| 6 Dec 2019 | USD | 10.09 | 10.14 | 9.4 | 9.56 | 1,912 | -0.57 (-5.63%) | 465,469 |
| 5 Dec 2019 | USD | 10.29 | 10.5001 | 10.04 | 10.13 | 2,026 | +0.02 (+0.20%) | 304,667 |
| 4 Dec 2019 | USD | 9.95 | 10.2 | 9.73 | 10.11 | 2,022 | -0.24 (-2.32%) | 387,732 |
| 3 Dec 2019 | USD | 10.11 | 10.88 | 10.03 | 10.35 | 2,070 | +0.82 (+8.60%) | 821,291 |
| 2 Dec 2019 | USD | 9.43 | 9.556 | 9.13 | 9.53 | 1,906 | +0.1 (+1.06%) | 518,190 |
| 29 Nov 2019 | USD | 9.94 | 9.94 | 9.38 | 9.43 | 1,886 | -1.55 (-14.12%) | 985,263 |
| 28 Nov 2019 | USD | 10.98 | 10.98 | 10.98 | 10.98 | 2,196 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 11.13 | 11.27 | 10.88 | 10.98 | 2,196 | -0.3 (-2.66%) | 534,197 |
| 26 Nov 2019 | USD | 11.2 | 11.3 | 10.98 | 11.28 | 2,256 | -0.45 (-3.84%) | 818,800 |
| 25 Nov 2019 | USD | 11.91 | 11.955 | 11.6455 | 11.73 | 2,346 | -1.14 (-8.86%) | 927,354 |
| 22 Nov 2019 | USD | 12.55 | 13.05 | 12.536 | 12.87 | 2,574 | +0.64 (+5.23%) | 695,681 |
| 21 Nov 2019 | USD | 11.93 | 12.28 | 11.686 | 12.23 | 2,446 | +0.18 (+1.49%) | 412,409 |
| 20 Nov 2019 | USD | 11.94 | 12.19 | 11.84 | 12.05 | 2,410 | +0.35 (+2.99%) | 220,859 |
| 19 Nov 2019 | USD | 11.82 | 11.9598 | 11.66 | 11.7 | 2,340 | -0.41 (-3.39%) | 453,943 |
| 18 Nov 2019 | USD | 12.54 | 12.75 | 12.06 | 12.11 | 2,422 | -1.17 (-8.81%) | 492,440 |
| 15 Nov 2019 | USD | 13.06 | 13.7126 | 12.8701 | 13.28 | 2,656 | +0.23 (+1.76%) | 335,821 |
| 14 Nov 2019 | USD | 13.21 | 13.5 | 12.94 | 13.05 | 2,610 | -0.35 (-2.61%) | 341,034 |
| 13 Nov 2019 | USD | 12.73 | 13.45 | 12.51 | 13.4 | 2,680 | +0.36 (+2.76%) | 581,662 |
