| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 4.84 | 4.975 | 4.8 | 4.92 | 4.92 | +0.12 (+2.50%) | 1,166,548 |
| 3 Feb 2020 | USD | 4.75 | 4.845 | 4.74 | 4.8 | 4.8 | +0.08 (+1.69%) | 1,121,000 |
| 31 Jan 2020 | USD | 4.73 | 4.75 | 4.69 | 4.72 | 4.72 | -0.02 (-0.42%) | 885,923 |
| 30 Jan 2020 | USD | 4.61 | 4.765 | 4.5 | 4.74 | 4.74 | +0.06 (+1.28%) | 1,236,070 |
| 29 Jan 2020 | USD | 4.78 | 4.78 | 4.66 | 4.68 | 4.68 | -0.03 (-0.64%) | 507,944 |
| 28 Jan 2020 | USD | 4.69 | 4.77 | 4.69 | 4.71 | 4.71 | +0.03 (+0.64%) | 303,535 |
| 27 Jan 2020 | USD | 4.77 | 4.7892 | 4.64 | 4.68 | 4.68 | -0.2 (-4.10%) | 380,825 |
| 24 Jan 2020 | USD | 4.88 | 4.9334 | 4.855 | 4.88 | 4.88 | +0.01 (+0.21%) | 291,088 |
| 23 Jan 2020 | USD | 4.9 | 4.91 | 4.83 | 4.87 | 4.87 | -0.06 (-1.22%) | 385,121 |
| 22 Jan 2020 | USD | 4.91 | 4.945 | 4.9 | 4.93 | 4.93 | +0.01 (+0.20%) | 726,043 |
| 21 Jan 2020 | USD | 4.94 | 4.96 | 4.89 | 4.92 | 4.92 | -0.07 (-1.40%) | 621,417 |
| 17 Jan 2020 | USD | 5.02 | 5.024 | 4.94 | 4.99 | 4.99 | -0.02 (-0.40%) | 400,759 |
| 16 Jan 2020 | USD | 5.02 | 5.02 | 4.97 | 5.01 | 5.01 | +0.01 (+0.20%) | 342,589 |
| 15 Jan 2020 | USD | 5.07 | 5.11 | 4.99 | 5 | 5 | -0.06 (-1.19%) | 347,085 |
| 14 Jan 2020 | USD | 4.98 | 5.07 | 4.96 | 5.06 | 5.06 | +0.09 (+1.81%) | 649,591 |
| 13 Jan 2020 | USD | 4.96 | 5 | 4.88 | 4.97 | 4.97 | +0.02 (+0.40%) | 551,776 |
| 10 Jan 2020 | USD | 4.88 | 4.97 | 4.84 | 4.95 | 4.95 | +0.07 (+1.43%) | 541,305 |
| 9 Jan 2020 | USD | 4.9 | 4.9 | 4.835 | 4.88 | 4.88 | 0.0 (0.0%) | 267,207 |
| 8 Jan 2020 | USD | 4.81 | 4.92 | 4.78 | 4.88 | 4.88 | +0.08 (+1.67%) | 2,347,683 |
| 7 Jan 2020 | USD | 4.83 | 4.91 | 4.77 | 4.8 | 4.8 | -0.05 (-1.03%) | 641,322 |
| 6 Jan 2020 | USD | 4.82 | 4.92 | 4.75 | 4.85 | 4.85 | +0.03 (+0.62%) | 1,002,760 |
| 3 Jan 2020 | USD | 4.77 | 4.83 | 4.735 | 4.82 | 4.82 | +0.01 (+0.21%) | 253,562 |
| 2 Jan 2020 | USD | 4.8 | 4.86 | 4.69 | 4.81 | 4.81 | +0.06 (+1.26%) | 395,132 |
| 31 Dec 2019 | USD | 4.69 | 4.76 | 4.63 | 4.75 | 4.75 | +0.06 (+1.28%) | 1,415,813 |
| 30 Dec 2019 | USD | 4.65 | 4.72 | 4.62 | 4.69 | 4.69 | +0.01 (+0.21%) | 308,533 |
| 27 Dec 2019 | USD | 4.74 | 4.75 | 4.66 | 4.68 | 4.68 | -0.09 (-1.89%) | 246,382 |
| 26 Dec 2019 | USD | 4.79 | 4.79 | 4.71 | 4.77 | 4.77 | 0.0 (0.0%) | 240,141 |
| 25 Dec 2019 | USD | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 4.71 | 4.8 | 4.68 | 4.77 | 4.77 | +0.07 (+1.49%) | 181,986 |
| 23 Dec 2019 | USD | 4.69 | 4.74 | 4.63 | 4.7 | 4.7 | -0.01 (-0.21%) | 356,405 |
