| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | USD | 5.1 | 5.27 | 5.1 | 5.2396 | 5.2396 | +0.14 (+2.74%) | 73,877 |
| 20 Dec 2019 | USD | 5.02 | 5.2 | 5 | 5.1 | 5.1 | +0.078 (+1.55%) | 11,584 |
| 19 Dec 2019 | USD | 5.04 | 5.04 | 4.9 | 5.0224 | 5.0224 | +0.022 (+0.45%) | 7,403 |
| 18 Dec 2019 | USD | 4.88 | 5.17 | 4.88 | 5.0001 | 5.0001 | -0.09 (-1.77%) | 64,691 |
| 17 Dec 2019 | USD | 5.13 | 5.19 | 5.08 | 5.09 | 5.09 | -0.06 (-1.17%) | 46,210 |
| 16 Dec 2019 | USD | 4.9765 | 5.151 | 4.95 | 5.15 | 5.15 | +0.214 (+4.34%) | 79,505 |
| 13 Dec 2019 | USD | 4.9044 | 4.97 | 4.82 | 4.936 | 4.936 | -0.014 (-0.28%) | 6,862 |
| 12 Dec 2019 | USD | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.0 (0.0%) | 0 |
| 11 Dec 2019 | USD | 4.945 | 4.95 | 4.81 | 4.95 | 4.95 | +0.05 (+1.02%) | 55,858 |
| 10 Dec 2019 | USD | 4.95 | 4.99 | 4.8822 | 4.9 | 4.9 | +0.021 (+0.43%) | 12,461 |
| 9 Dec 2019 | USD | 4.879 | 4.879 | 4.879 | 4.879 | 4.879 | -0.041 (-0.83%) | 344 |
| 6 Dec 2019 | USD | 4.9726 | 4.98 | 4.92 | 4.92 | 4.92 | -0.02 (-0.41%) | 10,429 |
| 5 Dec 2019 | USD | 4.7861 | 4.9403 | 4.7861 | 4.9403 | 4.9403 | +0.21 (+4.45%) | 2,605 |
| 4 Dec 2019 | USD | 4.83 | 4.98 | 4.73 | 4.73 | 4.73 | -0.02 (-0.42%) | 4,938 |
| 3 Dec 2019 | USD | 4.7 | 4.8999 | 4.42 | 4.75 | 4.75 | +0.14 (+3.03%) | 78,555 |
| 2 Dec 2019 | USD | 4.61 | 4.655 | 4.61 | 4.6104 | 4.6104 | -0.03 (-0.64%) | 6,893 |
| 29 Nov 2019 | USD | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | +0.11 (+2.43%) | 404 |
| 28 Nov 2019 | USD | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 4.57 | 4.57 | 4.53 | 4.53 | 4.53 | -0.17 (-3.62%) | 1,107 |
| 26 Nov 2019 | USD | 4.7 | 4.7 | 4.5 | 4.7 | 4.7 | +0.06 (+1.29%) | 4,770 |
| 25 Nov 2019 | USD | 4.54 | 4.64 | 4.477 | 4.64 | 4.64 | +0.218 (+4.93%) | 14,996 |
| 22 Nov 2019 | USD | 4.46 | 4.4973 | 4.422 | 4.422 | 4.422 | -0.039 (-0.88%) | 5,833 |
| 21 Nov 2019 | USD | 4.4614 | 4.4614 | 4.4614 | 4.4614 | 4.4614 | -0.009 (-0.19%) | 422 |
| 20 Nov 2019 | USD | 4.6 | 4.6 | 4.47 | 4.47 | 4.47 | -0.107 (-2.35%) | 4,725 |
| 19 Nov 2019 | USD | 4.56 | 4.649 | 4.56 | 4.5775 | 4.5775 | -0.043 (-0.92%) | 5,892 |
| 18 Nov 2019 | USD | 4.6757 | 4.6757 | 4.6199 | 4.62 | 4.62 | 0.0 (0.0%) | 2,957 |
| 15 Nov 2019 | USD | 4.7 | 4.7 | 4.6 | 4.62 | 4.62 | -0.03 (-0.65%) | 4,863 |
| 14 Nov 2019 | USD | 4.65 | 4.72 | 4.65 | 4.65 | 4.65 | -0.1 (-2.11%) | 2,022 |
| 13 Nov 2019 | USD | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 2,271 |
| 12 Nov 2019 | USD | 4.65 | 4.76 | 4.6176 | 4.75 | 4.75 | +0.119 (+2.58%) | 11,363 |
