| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2020 | ILS | 5.22 | 5.22 | 4.81 | 5.08 | 5.08 | +0.04 (+0.79%) | 53,129 |
| 30 Jan 2020 | ILS | 5.1 | 5.28 | 5.04 | 5.04 | 5.04 | -0.06 (-1.18%) | 80,653 |
| 29 Jan 2020 | ILS | 5.12 | 5.14 | 4.99 | 5.1 | 5.1 | -0.14 (-2.67%) | 179,724 |
| 28 Jan 2020 | ILS | 5.3 | 5.3 | 4.52 | 5.24 | 5.24 | +0.08 (+1.55%) | 108,782 |
| 27 Jan 2020 | ILS | 5.18 | 5.58 | 5.04 | 5.16 | 5.16 | +0.02 (+0.39%) | 252,333 |
| 24 Jan 2020 | ILS | 4.99 | 5.78 | 4.99 | 5.14 | 5.14 | +0.16 (+3.21%) | 365,206 |
| 23 Jan 2020 | ILS | 5.96 | 6.88 | 4.62 | 4.98 | 4.98 | -0.44 (-8.12%) | 3,185,757 |
| 22 Jan 2020 | ILS | 3.95 | 5.8 | 3.95 | 5.42 | 5.42 | +1.47 (+37.22%) | 1,896,371 |
| 21 Jan 2020 | ILS | 4 | 4.09 | 3.81 | 3.95 | 3.95 | -0.05 (-1.25%) | 23,621 |
| 20 Jan 2020 | ILS | 3.9 | 4.1 | 3.9 | 4 | 4 | +0.1 (+2.56%) | 31,759 |
| 17 Jan 2020 | ILS | 3.84 | 4.1 | 3.74 | 3.9 | 3.9 | +0.07 (+1.83%) | 109,140 |
| 16 Jan 2020 | ILS | 4.09 | 4.09 | 3.51 | 3.83 | 3.83 | -0.2 (-4.96%) | 161,452 |
| 15 Jan 2020 | ILS | 4.11 | 4.26 | 3.8 | 4.03 | 4.03 | -0.08 (-1.95%) | 98,722 |
| 14 Jan 2020 | ILS | 4 | 4.49 | 4 | 4.11 | 4.11 | +0.21 (+5.38%) | 141,547 |
| 13 Jan 2020 | ILS | 3.99 | 3.99 | 3.83 | 3.9 | 3.9 | 0.0 (0.0%) | 36,256 |
| 10 Jan 2020 | ILS | 3.98 | 4.07 | 3.81 | 3.9 | 3.9 | +0.26 (+7.14%) | 58,127 |
| 9 Jan 2020 | ILS | 3.66 | 3.71 | 3.34 | 3.64 | 3.64 | -0.02 (-0.55%) | 53,447 |
| 8 Jan 2020 | ILS | 3.6 | 3.95 | 3.58 | 3.66 | 3.66 | +0.05 (+1.39%) | 45,200 |
| 7 Jan 2020 | ILS | 3.71 | 3.72 | 3.5 | 3.61 | 3.61 | -0.11 (-2.96%) | 98,802 |
| 6 Jan 2020 | ILS | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.0 (0.0%) | 0 |
| 3 Jan 2020 | ILS | 3.8 | 3.97 | 3.6 | 3.72 | 3.72 | -0.18 (-4.62%) | 56,690 |
| 2 Jan 2020 | ILS | 3.97 | 3.97 | 3.79 | 3.9 | 3.9 | -0.07 (-1.76%) | 36,353 |
| 31 Dec 2019 | ILS | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.0 (0.0%) | 0 |
| 30 Dec 2019 | ILS | 4.1 | 4.1 | 3.9 | 3.97 | 3.97 | -0.14 (-3.41%) | 52,657 |
| 27 Dec 2019 | ILS | 4.34 | 4.34 | 4.07 | 4.11 | 4.11 | -0.28 (-6.38%) | 74,648 |
| 26 Dec 2019 | ILS | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.0 (0.0%) | 0 |
| 25 Dec 2019 | ILS | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | ILS | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.0 (0.0%) | 0 |
| 23 Dec 2019 | ILS | 4.08 | 4.49 | 4.08 | 4.39 | 4.39 | +0.19 (+4.52%) | 75,496 |
| 20 Dec 2019 | ILS | 4.27 | 4.65 | 4.13 | 4.2 | 4.2 | +0.17 (+4.22%) | 43,115 |
