| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2020 | USD | 7.88 | 7.89 | 7.76 | 7.77 | 7.77 | -0.15 (-1.89%) | 113,241 |
| 6 Feb 2020 | USD | 7.91 | 7.98 | 7.89 | 7.92 | 7.92 | +0.06 (+0.76%) | 152,250 |
| 5 Feb 2020 | USD | 7.8 | 7.9 | 7.77 | 7.86 | 7.86 | +0.1 (+1.29%) | 302,286 |
| 4 Feb 2020 | USD | 7.78 | 7.8 | 7.71 | 7.76 | 7.76 | +0.02 (+0.26%) | 157,072 |
| 3 Feb 2020 | USD | 7.64 | 7.745 | 7.54 | 7.74 | 7.74 | +0.14 (+1.84%) | 390,799 |
| 31 Jan 2020 | USD | 7.75 | 7.77 | 7.58 | 7.6 | 7.6 | -0.15 (-1.94%) | 437,423 |
| 30 Jan 2020 | USD | 7.67 | 7.78 | 7.67 | 7.75 | 7.75 | 0.0 (0.0%) | 169,387 |
| 29 Jan 2020 | USD | 7.82 | 7.82 | 7.72 | 7.75 | 7.75 | -0.03 (-0.39%) | 147,624 |
| 28 Jan 2020 | USD | 7.76 | 7.82 | 7.63 | 7.78 | 7.78 | +0.05 (+0.65%) | 260,326 |
| 27 Jan 2020 | USD | 7.71 | 7.81 | 7.71 | 7.73 | 7.73 | -0.07 (-0.90%) | 251,685 |
| 24 Jan 2020 | USD | 7.93 | 7.93 | 7.77 | 7.8 | 7.8 | -0.11 (-1.39%) | 325,598 |
| 23 Jan 2020 | USD | 7.85 | 7.91 | 7.74 | 7.91 | 7.91 | +0.04 (+0.51%) | 420,805 |
| 22 Jan 2020 | USD | 8 | 8.02 | 7.85 | 7.87 | 7.87 | -0.06 (-0.76%) | 170,195 |
| 21 Jan 2020 | USD | 7.96 | 8.05 | 7.89 | 7.93 | 7.93 | -0.03 (-0.38%) | 376,975 |
| 17 Jan 2020 | USD | 8.07 | 8.08 | 7.932 | 7.96 | 7.96 | -0.01 (-0.13%) | 400,631 |
| 16 Jan 2020 | USD | 7.98 | 8.11 | 7.935 | 7.97 | 7.97 | +0.02 (+0.25%) | 335,921 |
| 15 Jan 2020 | USD | 7.89 | 8.01 | 7.84 | 7.95 | 7.95 | +0.07 (+0.89%) | 445,539 |
| 14 Jan 2020 | USD | 7.92 | 7.99 | 7.83 | 7.88 | 7.88 | -0.07 (-0.88%) | 396,417 |
| 13 Jan 2020 | USD | 7.8 | 7.98 | 7.8 | 7.95 | 7.95 | +0.11 (+1.40%) | 205,553 |
| 10 Jan 2020 | USD | 7.85 | 7.98 | 7.7162 | 7.84 | 7.84 | +0.01 (+0.13%) | 581,763 |
| 9 Jan 2020 | USD | 7.9 | 7.95 | 7.8 | 7.83 | 7.83 | -0.09 (-1.14%) | 218,758 |
| 8 Jan 2020 | USD | 7.96 | 8.01 | 7.835 | 7.92 | 7.92 | -0.08 (-1%) | 322,884 |
| 7 Jan 2020 | USD | 7.85 | 8.07 | 7.85 | 8 | 8 | -0.41 (-4.88%) | 358,670 |
| 6 Jan 2020 | USD | 8.29 | 8.47 | 8.29 | 8.41 | 8.41 | +0.03 (+0.36%) | 339,596 |
| 3 Jan 2020 | USD | 8.24 | 8.45 | 8.2 | 8.38 | 8.38 | +0.08 (+0.96%) | 481,547 |
| 2 Jan 2020 | USD | 8.65 | 8.65 | 8.275 | 8.3 | 8.3 | -0.26 (-3.04%) | 285,691 |
| 31 Dec 2019 | USD | 8.44 | 8.62 | 8.44 | 8.56 | 8.56 | +0.11 (+1.30%) | 384,841 |
| 30 Dec 2019 | USD | 8.46 | 8.6 | 8.42 | 8.45 | 8.45 | +0.02 (+0.24%) | 348,717 |
| 27 Dec 2019 | USD | 8.54 | 8.85 | 8.36 | 8.43 | 8.43 | -0.05 (-0.59%) | 322,831 |
| 26 Dec 2019 | USD | 8.52 | 8.6 | 8.45 | 8.48 | 8.48 | -0.03 (-0.35%) | 185,861 |
