| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2019 | USD | 8 | 8.015 | 7.88 | 7.95 | 7.95 | -0.02 (-0.25%) | 1,241,984 |
| 26 Dec 2019 | USD | 8.02 | 8.05 | 7.82 | 7.97 | 7.97 | -0.07 (-0.87%) | 960,970 |
| 25 Dec 2019 | USD | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 8.09 | 8.12 | 7.92 | 8.04 | 8.04 | -0.065 (-0.80%) | 894,618 |
| 23 Dec 2019 | USD | 8.03 | 8.17 | 7.89 | 8.105 | 8.105 | +0.055 (+0.68%) | 2,833,833 |
| 20 Dec 2019 | USD | 7.68 | 8.07 | 7.6 | 8.05 | 8.05 | +0.375 (+4.89%) | 7,248,362 |
| 19 Dec 2019 | USD | 7.43 | 7.68 | 7.4 | 7.675 | 7.675 | +0.235 (+3.16%) | 1,957,633 |
| 18 Dec 2019 | USD | 7.44 | 7.485 | 7.27 | 7.44 | 7.44 | -0.02 (-0.27%) | 2,349,683 |
| 17 Dec 2019 | USD | 7.49 | 7.49 | 7.4 | 7.46 | 7.46 | +0.005 (+0.07%) | 1,942,072 |
| 16 Dec 2019 | USD | 7.31 | 7.51 | 7.27 | 7.455 | 7.455 | +0.135 (+1.84%) | 2,549,654 |
| 13 Dec 2019 | USD | 7.39 | 7.42 | 7.2 | 7.32 | 7.32 | -0.06 (-0.81%) | 2,108,574 |
| 12 Dec 2019 | USD | 7.58 | 7.67 | 7.37 | 7.38 | 7.38 | -0.17 (-2.25%) | 1,830,997 |
| 11 Dec 2019 | USD | 7.69 | 7.75 | 7.475 | 7.55 | 7.55 | -0.12 (-1.56%) | 2,413,268 |
| 10 Dec 2019 | USD | 7.78 | 7.87 | 7.67 | 7.67 | 7.67 | -0.11 (-1.41%) | 1,406,640 |
| 9 Dec 2019 | USD | 7.68 | 7.84 | 7.64 | 7.78 | 7.78 | +0.12 (+1.57%) | 1,765,590 |
| 6 Dec 2019 | USD | 7.63 | 7.785 | 7.575 | 7.66 | 7.66 | +0.11 (+1.46%) | 2,601,260 |
| 5 Dec 2019 | USD | 7.37 | 7.57 | 7.175 | 7.55 | 7.55 | +0.2 (+2.72%) | 2,742,923 |
| 4 Dec 2019 | USD | 7.29 | 7.47 | 7.22 | 7.35 | 7.35 | +0.07 (+0.96%) | 1,595,837 |
| 3 Dec 2019 | USD | 7.06 | 7.32 | 7.06 | 7.28 | 7.28 | +0.165 (+2.32%) | 1,779,370 |
| 2 Dec 2019 | USD | 7.35 | 7.35 | 7.05 | 7.115 | 7.115 | -0.205 (-2.80%) | 2,026,161 |
| 29 Nov 2019 | USD | 7.43 | 7.45 | 7.32 | 7.32 | 7.32 | -0.12 (-1.61%) | 590,032 |
| 28 Nov 2019 | USD | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 7.38 | 7.5 | 7.33 | 7.44 | 7.44 | +0.08 (+1.09%) | 1,067,458 |
| 26 Nov 2019 | USD | 7.32 | 7.39 | 7.25 | 7.36 | 7.36 | +0.02 (+0.27%) | 1,681,544 |
| 25 Nov 2019 | USD | 7.3 | 7.475 | 7.3 | 7.34 | 7.34 | +0.01 (+0.14%) | 1,192,705 |
| 22 Nov 2019 | USD | 7.46 | 7.51 | 7.215 | 7.33 | 7.33 | -0.09 (-1.21%) | 1,429,149 |
| 21 Nov 2019 | USD | 7.48 | 7.54 | 7.4 | 7.42 | 7.42 | -0.07 (-0.93%) | 1,672,847 |
| 20 Nov 2019 | USD | 7.35 | 7.6 | 7.25 | 7.49 | 7.49 | +0.12 (+1.63%) | 2,643,859 |
| 19 Nov 2019 | USD | 7.68 | 7.7172 | 7.33 | 7.37 | 7.37 | -0.35 (-4.53%) | 2,941,853 |
| 18 Nov 2019 | USD | 7.53 | 7.84 | 7.53 | 7.72 | 7.72 | +0.15 (+1.98%) | 1,606,726 |
