| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2019 | ILS | 3.6 | 4.58 | 3.59 | 4.03 | 4.03 | +0.43 (+11.94%) | 213,414 |
| 18 Dec 2019 | ILS | 2.46 | 4.67 | 2.46 | 3.6 | 3.6 | -0.93 (-20.53%) | 121,754 |
| 17 Dec 2019 | ILS | 4.6 | 4.69 | 4.51 | 4.53 | 4.53 | -0.07 (-1.52%) | 48,666 |
| 16 Dec 2019 | ILS | 4.5 | 4.7 | 4.5 | 4.6 | 4.6 | +0.1 (+2.22%) | 13,003 |
| 13 Dec 2019 | ILS | 4.65 | 4.65 | 4.3 | 4.5 | 4.5 | +0.26 (+6.13%) | 92,475 |
| 12 Dec 2019 | ILS | 4.6 | 4.6 | 4.23 | 4.24 | 4.24 | -0.26 (-5.78%) | 18,430 |
| 11 Dec 2019 | ILS | 4.56 | 4.65 | 4.5 | 4.5 | 4.5 | -0.06 (-1.32%) | 88,230 |
| 10 Dec 2019 | ILS | 4.51 | 4.7 | 4.51 | 4.56 | 4.56 | +0.08 (+1.79%) | 23,151 |
| 9 Dec 2019 | ILS | 4.62 | 4.62 | 4.29 | 4.48 | 4.48 | -0.14 (-3.03%) | 35,825 |
| 6 Dec 2019 | ILS | 4.89 | 4.9 | 4.5 | 4.62 | 4.62 | -0.08 (-1.70%) | 228,594 |
| 5 Dec 2019 | ILS | 4.39 | 4.7 | 4.36 | 4.7 | 4.7 | +0.34 (+7.80%) | 60,334 |
| 4 Dec 2019 | ILS | 4.35 | 4.39 | 4.03 | 4.36 | 4.36 | +0.01 (+0.23%) | 44,610 |
| 3 Dec 2019 | ILS | 4.25 | 4.39 | 4.11 | 4.35 | 4.35 | +0.1 (+2.35%) | 34,724 |
| 2 Dec 2019 | ILS | 4.01 | 4.49 | 4.01 | 4.25 | 4.25 | +0.15 (+3.66%) | 725,793 |
| 29 Nov 2019 | ILS | 4.08 | 4.29 | 3.7 | 4.1 | 4.1 | +0.03 (+0.74%) | 412,041 |
| 28 Nov 2019 | ILS | 3.7 | 4.3 | 3.65 | 4.07 | 4.07 | +0.87 (+27.19%) | 847,350 |
| 27 Nov 2019 | ILS | 3.21 | 3.3 | 3.2 | 3.2 | 3.2 | -0.01 (-0.31%) | 16,899 |
| 26 Nov 2019 | ILS | 3.27 | 3.28 | 3.21 | 3.21 | 3.21 | +0.11 (+3.55%) | 18,288 |
| 25 Nov 2019 | ILS | 3.23 | 3.28 | 3.09 | 3.1 | 3.1 | -0.13 (-4.02%) | 22,801 |
| 22 Nov 2019 | ILS | 3.09 | 3.24 | 2.97 | 3.23 | 3.23 | +0.02 (+0.62%) | 31,130 |
| 21 Nov 2019 | ILS | 3.21 | 3.21 | 3.08 | 3.21 | 3.21 | 0.0 (0.0%) | 40,393 |
| 20 Nov 2019 | ILS | 3.24 | 3.24 | 3.11 | 3.21 | 3.21 | -0.03 (-0.93%) | 9,485 |
| 19 Nov 2019 | ILS | 3.12 | 3.24 | 3.12 | 3.24 | 3.24 | +0.12 (+3.85%) | 5,007 |
| 18 Nov 2019 | ILS | 3.27 | 3.27 | 3.12 | 3.12 | 3.12 | -0.08 (-2.50%) | 32,492 |
| 15 Nov 2019 | ILS | 3.25 | 3.29 | 3.06 | 3.2 | 3.2 | -0.08 (-2.44%) | 79,541 |
| 14 Nov 2019 | ILS | 3.17 | 3.28 | 3.17 | 3.28 | 3.28 | +0.11 (+3.47%) | 37,375 |
| 13 Nov 2019 | ILS | 3.1 | 3.2 | 3.03 | 3.17 | 3.17 | +0.14 (+4.62%) | 86,138 |
| 12 Nov 2019 | ILS | 3.05 | 3.19 | 3 | 3.03 | 3.03 | -0.05 (-1.62%) | 83,819 |
| 11 Nov 2019 | ILS | 3.01 | 3.21 | 3.01 | 3.08 | 3.08 | +0.08 (+2.67%) | 75,740 |
| 8 Nov 2019 | ILS | 2.92 | 3.1 | 2.91 | 3 | 3 | +0.09 (+3.09%) | 195,118 |
