| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2019 | USD | 5.744 | 5.745 | 5.731 | 5.731 | 5.731 | -0.008 (-0.14%) | 5,221 |
| 18 Dec 2019 | USD | 5.743 | 5.745 | 5.73 | 5.739 | 5.739 | +0.016 (+0.28%) | 22,195 |
| 17 Dec 2019 | USD | 5.718 | 5.728 | 5.708 | 5.723 | 5.723 | +0.015 (+0.27%) | 19,094 |
| 16 Dec 2019 | USD | 5.71 | 5.718 | 5.7 | 5.7075 | 5.7075 | +0.008 (+0.14%) | 30,949 |
| 13 Dec 2019 | USD | 5.703 | 5.708 | 5.685 | 5.6995 | 5.6995 | +0.016 (+0.28%) | 5,245 |
| 12 Dec 2019 | USD | 5.694 | 5.696 | 5.675 | 5.6835 | 5.6835 | +0.013 (+0.22%) | 16,086 |
| 11 Dec 2019 | USD | 5.667 | 5.671 | 5.655 | 5.671 | 5.671 | +0.018 (+0.32%) | 17,811 |
| 10 Dec 2019 | USD | 5.668 | 5.669 | 5.653 | 5.653 | 5.653 | +0.002 (+0.03%) | 14,450 |
| 9 Dec 2019 | USD | 5.649 | 5.656 | 5.638 | 5.6515 | 5.6515 | +0.021 (+0.38%) | 39,854 |
| 6 Dec 2019 | USD | 5.628 | 5.64 | 5.602 | 5.63 | 5.63 | +0.003 (+0.04%) | 2,737,085 |
| 5 Dec 2019 | USD | 5.634 | 5.636 | 5.6275 | 5.6275 | 5.6275 | +0.006 (+0.11%) | 26,348 |
| 4 Dec 2019 | USD | 5.624 | 5.642 | 5.611 | 5.6215 | 5.6215 | +0.013 (+0.23%) | 15,397 |
| 3 Dec 2019 | USD | 5.605 | 5.614 | 5.595 | 5.6085 | 5.6085 | -0.001 (-0.01%) | 53,290 |
| 2 Dec 2019 | USD | 5.621 | 5.621 | 5.6 | 5.609 | 5.609 | -0.014 (-0.25%) | 23,970 |
| 29 Nov 2019 | USD | 5.635 | 5.637 | 5.614 | 5.623 | 5.623 | -0.007 (-0.12%) | 3,883,227 |
| 28 Nov 2019 | USD | 5.638 | 5.639 | 5.628 | 5.63 | 5.63 | +0.002 (+0.03%) | 130,011 |
| 27 Nov 2019 | USD | 5.653 | 5.653 | 5.626 | 5.6285 | 5.6285 | -0.003 (-0.04%) | 21,254 |
| 26 Nov 2019 | USD | 5.634 | 5.638 | 5.625 | 5.631 | 5.631 | +0.002 (+0.04%) | 11,349 |
| 25 Nov 2019 | USD | 5.629 | 5.635 | 5.617 | 5.629 | 5.629 | +0.012 (+0.21%) | 9,523 |
| 22 Nov 2019 | USD | 5.619 | 5.628 | 5.617 | 5.617 | 5.617 | +0.007 (+0.13%) | 16,291 |
| 21 Nov 2019 | USD | 5.616 | 5.62 | 5.609 | 5.6095 | 5.6095 | -0.002 (-0.03%) | 18,677 |
| 20 Nov 2019 | USD | 5.594 | 5.611 | 5.594 | 5.611 | 5.611 | +0.014 (+0.25%) | 44,796 |
| 19 Nov 2019 | USD | 5.585 | 5.616 | 5.585 | 5.597 | 5.597 | -0.021 (-0.36%) | 31,317 |
| 18 Nov 2019 | USD | 5.644 | 5.644 | 5.613 | 5.6175 | 5.6175 | -0.018 (-0.33%) | 50,924 |
| 15 Nov 2019 | USD | 5.638 | 5.645 | 5.628 | 5.636 | 5.636 | +0.007 (+0.12%) | 18,703 |
| 14 Nov 2019 | USD | 5.597 | 5.629 | 5.597 | 5.629 | 5.629 | +0.029 (+0.51%) | 476 |
| 13 Nov 2019 | USD | 5.594 | 5.613 | 5.594 | 5.6005 | 5.6005 | -0.006 (-0.12%) | 15,523 |
| 12 Nov 2019 | USD | 5.607 | 5.621 | 5.607 | 5.607 | 5.607 | -0.004 (-0.07%) | 18,841 |
| 11 Nov 2019 | USD | 5.593 | 5.622 | 5.593 | 5.611 | 5.611 | -0.011 (-0.20%) | 24,611 |
| 8 Nov 2019 | USD | 5.617 | 5.627 | 5.607 | 5.622 | 5.622 | +0.001 (+0.02%) | 280,426 |
