| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2020 | ILS | 5.04 | 6.28 | 5.04 | 5.5 | 5.5 | +0.38 (+7.42%) | 357,980 |
| 12 Mar 2020 | ILS | 5.52 | 5.62 | 5 | 5.12 | 5.12 | -0.92 (-15.23%) | 515,790 |
| 11 Mar 2020 | ILS | 6.36 | 6.6 | 5.92 | 6.04 | 6.04 | -0.22 (-3.51%) | 196,138 |
| 10 Mar 2020 | ILS | 6.3 | 6.84 | 6.2 | 6.26 | 6.26 | -0.24 (-3.69%) | 201,218 |
| 9 Mar 2020 | ILS | 6.2 | 6.7 | 5.56 | 6.5 | 6.5 | -0.1 (-1.52%) | 457,714 |
| 6 Mar 2020 | ILS | 6.98 | 6.98 | 6.26 | 6.6 | 6.6 | -0.38 (-5.44%) | 289,494 |
| 5 Mar 2020 | ILS | 8 | 8.02 | 6.8 | 6.98 | 6.98 | -0.52 (-6.93%) | 485,724 |
| 4 Mar 2020 | ILS | 7.32 | 8.22 | 7.3 | 7.5 | 7.5 | +0.5 (+7.14%) | 750,240 |
| 3 Mar 2020 | ILS | 6.5 | 7.46 | 6.24 | 7 | 7 | +0.78 (+12.54%) | 1,123,065 |
| 2 Mar 2020 | ILS | 6 | 6.5 | 5.6 | 6.22 | 6.22 | +0.22 (+3.67%) | 848,807 |
| 28 Feb 2020 | ILS | 5.6 | 6.18 | 5.26 | 6 | 6 | +0.4 (+7.14%) | 636,627 |
| 27 Feb 2020 | ILS | 5.8 | 5.8 | 4.81 | 5.6 | 5.6 | -0.2 (-3.45%) | 457,532 |
| 26 Feb 2020 | ILS | 6.3 | 6.46 | 5.52 | 5.8 | 5.8 | -0.22 (-3.65%) | 247,623 |
| 25 Feb 2020 | ILS | 5.8 | 6.16 | 5.62 | 6.02 | 6.02 | +0.22 (+3.79%) | 161,452 |
| 24 Feb 2020 | ILS | 6.1 | 6.1 | 5.54 | 5.8 | 5.8 | -0.3 (-4.92%) | 190,343 |
| 21 Feb 2020 | ILS | 5.5 | 6.2 | 5.48 | 6.1 | 6.1 | +0.62 (+11.31%) | 296,276 |
| 20 Feb 2020 | ILS | 5.38 | 5.54 | 5.24 | 5.48 | 5.48 | +0.12 (+2.24%) | 130,693 |
| 19 Feb 2020 | ILS | 5.3 | 5.58 | 5.1 | 5.36 | 5.36 | +0.1 (+1.90%) | 115,405 |
| 18 Feb 2020 | ILS | 4.99 | 5.46 | 4.99 | 5.26 | 5.26 | +0.27 (+5.41%) | 94,562 |
| 17 Feb 2020 | ILS | 5 | 5.14 | 4.62 | 4.99 | 4.99 | -0.01 (-0.20%) | 248,583 |
| 14 Feb 2020 | ILS | 5.22 | 5.5 | 4.98 | 5 | 5 | -0.08 (-1.57%) | 109,347 |
| 13 Feb 2020 | ILS | 5.44 | 5.44 | 4.51 | 5.08 | 5.08 | -0.36 (-6.62%) | 303,417 |
| 12 Feb 2020 | ILS | 5.5 | 5.58 | 5.32 | 5.44 | 5.44 | -0.12 (-2.16%) | 106,700 |
| 11 Feb 2020 | ILS | 5.5 | 5.58 | 5.32 | 5.56 | 5.56 | +0.22 (+4.12%) | 100,562 |
| 10 Feb 2020 | ILS | 5.76 | 5.76 | 5.34 | 5.34 | 5.34 | +0.18 (+3.49%) | 16,254 |
| 7 Feb 2020 | ILS | 5.72 | 5.72 | 5.1 | 5.16 | 5.16 | -0.08 (-1.53%) | 72,828 |
| 6 Feb 2020 | ILS | 5.82 | 5.84 | 5.24 | 5.24 | 5.24 | -0.56 (-9.66%) | 153,130 |
| 5 Feb 2020 | ILS | 5.7 | 5.8 | 5.5 | 5.8 | 5.8 | +0.2 (+3.57%) | 133,673 |
| 4 Feb 2020 | ILS | 5.52 | 5.84 | 5.52 | 5.6 | 5.6 | +0.1 (+1.82%) | 137,671 |
| 3 Feb 2020 | ILS | 5.24 | 5.88 | 5.12 | 5.5 | 5.5 | +0.42 (+8.27%) | 306,185 |
