| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2020 | USD | 5.0751 | 5.2228 | 4.9765 | 5.1889 | 5.1889 | +0.12 (+2.36%) | 16,253 |
| 23 Jan 2020 | USD | 5.2035 | 5.2226 | 5.0289 | 5.0693 | 5.0693 | -0.136 (-2.62%) | 18,892 |
| 22 Jan 2020 | USD | 4.9147 | 5.2135 | 4.903 | 5.2056 | 5.2056 | +0.292 (+5.94%) | 12,818 |
| 21 Jan 2020 | USD | 5.1156 | 5.1191 | 4.9003 | 4.9139 | 4.9139 | -0.202 (-3.94%) | 10,008 |
| 20 Jan 2020 | USD | 4.9171 | 5.1238 | 4.9056 | 5.1156 | 5.1156 | +0.2 (+4.07%) | 3,716 |
| 19 Jan 2020 | USD | 5.019 | 5.1549 | 4.9096 | 4.9156 | 4.9156 | -0.102 (-2.03%) | 10,954 |
| 18 Jan 2020 | USD | 5.1135 | 5.1292 | 5.0049 | 5.0177 | 5.0177 | -0.1 (-1.96%) | 12,544 |
| 17 Jan 2020 | USD | 5.0035 | 5.1299 | 4.9949 | 5.118 | 5.118 | +0.116 (+2.33%) | 19,757 |
| 16 Jan 2020 | USD | 5.0102 | 5.0446 | 4.9835 | 5.0016 | 5.0016 | -0.008 (-0.15%) | 3,342 |
| 15 Jan 2020 | USD | 4.9179 | 5.0318 | 4.8948 | 5.0093 | 5.0093 | +0.091 (+1.85%) | 23,790 |
| 14 Jan 2020 | USD | 4.8116 | 4.9443 | 4.7186 | 4.9184 | 4.9184 | +0.108 (+2.25%) | 15,623 |
| 13 Jan 2020 | USD | 4.7001 | 4.8139 | 4.5072 | 4.8103 | 4.8103 | +0.092 (+1.95%) | 13,592 |
| 12 Jan 2020 | USD | 4.6113 | 4.7183 | 4.4071 | 4.7182 | 4.7182 | +0.109 (+2.36%) | 12,922 |
| 11 Jan 2020 | USD | 4.7127 | 4.7238 | 4.6006 | 4.6096 | 4.6096 | -0.104 (-2.20%) | 7,375 |
| 10 Jan 2020 | USD | 4.9312 | 4.9431 | 4.5978 | 4.7134 | 4.7134 | -0.216 (-4.38%) | 12,394 |
| 9 Jan 2020 | USD | 4.8143 | 4.9339 | 4.8019 | 4.9294 | 4.9294 | +0.112 (+2.33%) | 12,109 |
| 8 Jan 2020 | USD | 4.9335 | 4.9439 | 4.801 | 4.8171 | 4.8171 | -0.114 (-2.31%) | 9,701 |
| 7 Jan 2020 | USD | 4.6302 | 4.9449 | 4.6082 | 4.9312 | 4.9312 | +0.301 (+6.51%) | 16,140 |
| 6 Jan 2020 | USD | 4.5138 | 4.6313 | 4.5113 | 4.63 | 4.63 | +0.114 (+2.53%) | 11,345 |
| 5 Jan 2020 | USD | 4.9172 | 4.9247 | 4.512 | 4.5156 | 4.5156 | -0.4 (-8.14%) | 2,258 |
| 4 Jan 2020 | USD | 4.4063 | 4.9197 | 4.4048 | 4.9156 | 4.9156 | +0.505 (+11.46%) | 13,871 |
| 3 Jan 2020 | USD | 4.5179 | 4.529 | 4.4045 | 4.4102 | 4.4102 | -0.108 (-2.39%) | 14,995 |
| 2 Jan 2020 | USD | 4.5626 | 4.5674 | 4.5117 | 4.5184 | 4.5184 | -0.045 (-0.99%) | 6,649 |
| 1 Jan 2020 | USD | 4.6117 | 4.6164 | 4.5599 | 4.5636 | 4.5636 | -0.047 (-1.02%) | 11,263 |
| 31 Dec 2019 | USD | 4.6164 | 4.6175 | 4.6059 | 4.6105 | 4.6105 | -0.007 (-0.16%) | 14,523 |
| 30 Dec 2019 | USD | 4.3187 | 4.6234 | 4.3107 | 4.6179 | 4.6179 | +0.302 (+7.01%) | 13,321 |
| 29 Dec 2019 | USD | 4.8163 | 4.828 | 4.3135 | 4.3154 | 4.3154 | -0.504 (-10.46%) | 10,371 |
| 28 Dec 2019 | USD | 4.5189 | 4.8213 | 4.5127 | 4.8196 | 4.8196 | +0.302 (+6.69%) | 13,631 |
| 27 Dec 2019 | USD | 4.2127 | 4.5235 | 4.2127 | 4.5174 | 4.5174 | +0.303 (+7.18%) | 29,718 |
| 26 Dec 2019 | USD | 4.2161 | 4.2191 | 4.2104 | 4.2148 | 4.2148 | -0.001 (-0.01%) | 23,968 |
