| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2020 | USD | 3.97 | 4.01 | 3.87 | 3.9 | 3.9 | -0.04 (-1.02%) | 72,790 |
| 16 Jan 2020 | USD | 3.9 | 4 | 3.88 | 3.94 | 3.94 | +0.06 (+1.55%) | 394,337 |
| 15 Jan 2020 | USD | 3.95 | 3.98 | 3.88 | 3.88 | 3.88 | -0.05 (-1.27%) | 57,043 |
| 14 Jan 2020 | USD | 3.92 | 4.015 | 3.85 | 3.93 | 3.93 | +0.01 (+0.26%) | 130,728 |
| 13 Jan 2020 | USD | 4.1 | 4.11 | 3.92 | 3.92 | 3.92 | -0.18 (-4.39%) | 98,046 |
| 10 Jan 2020 | USD | 4.15 | 4.19 | 4.08 | 4.1 | 4.1 | -0.06 (-1.44%) | 65,959 |
| 9 Jan 2020 | USD | 4.06 | 4.22 | 4.06 | 4.16 | 4.16 | +0.1 (+2.46%) | 107,745 |
| 8 Jan 2020 | USD | 4.2 | 4.26 | 4.06 | 4.06 | 4.06 | -0.13 (-3.10%) | 50,865 |
| 7 Jan 2020 | USD | 4.1 | 4.3 | 4.1 | 4.19 | 4.19 | +0.05 (+1.21%) | 124,128 |
| 6 Jan 2020 | USD | 3.95 | 4.18 | 3.9 | 4.14 | 4.14 | +0.24 (+6.15%) | 113,116 |
| 3 Jan 2020 | USD | 3.96 | 3.97 | 3.86 | 3.9 | 3.9 | -0.07 (-1.76%) | 63,485 |
| 2 Jan 2020 | USD | 3.95 | 4.0058 | 3.885 | 3.97 | 3.97 | +0.02 (+0.51%) | 128,012 |
| 31 Dec 2019 | USD | 4.05 | 4.14 | 3.95 | 3.95 | 3.95 | -0.1 (-2.47%) | 101,622 |
| 30 Dec 2019 | USD | 3.98 | 4.14 | 3.98 | 4.05 | 4.05 | +0.07 (+1.76%) | 105,911 |
| 27 Dec 2019 | USD | 3.98 | 4.01 | 3.95 | 3.98 | 3.98 | -0.04 (-1.00%) | 101,941 |
| 26 Dec 2019 | USD | 4 | 4.09 | 4 | 4.02 | 4.02 | 0.0 (0.0%) | 64,194 |
| 25 Dec 2019 | USD | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 4.06 | 4.11 | 4.02 | 4.02 | 4.02 | -0.03 (-0.74%) | 83,778 |
| 23 Dec 2019 | USD | 4.12 | 4.18 | 4.01 | 4.05 | 4.05 | -0.07 (-1.70%) | 107,660 |
| 20 Dec 2019 | USD | 4.18 | 4.18 | 4.08 | 4.12 | 4.12 | -0.06 (-1.44%) | 357,669 |
| 19 Dec 2019 | USD | 4.15 | 4.27 | 4.13 | 4.18 | 4.18 | +0.03 (+0.72%) | 69,616 |
| 18 Dec 2019 | USD | 4.07 | 4.32 | 4.07 | 4.15 | 4.15 | +0.07 (+1.72%) | 158,176 |
| 17 Dec 2019 | USD | 4.1 | 4.18 | 4.06 | 4.08 | 4.08 | -0.02 (-0.49%) | 118,715 |
| 16 Dec 2019 | USD | 4.33 | 4.4 | 4.09 | 4.1 | 4.1 | -0.23 (-5.31%) | 243,590 |
| 13 Dec 2019 | USD | 4.35 | 4.4 | 4.24 | 4.33 | 4.33 | -0.01 (-0.23%) | 90,455 |
| 12 Dec 2019 | USD | 4.3 | 4.4 | 4.22 | 4.34 | 4.34 | +0.03 (+0.70%) | 225,482 |
| 11 Dec 2019 | USD | 4.2 | 4.33 | 4.15 | 4.31 | 4.31 | +0.14 (+3.36%) | 139,241 |
| 10 Dec 2019 | USD | 4.13 | 4.2196 | 4.1 | 4.17 | 4.17 | +0.05 (+1.21%) | 161,378 |
| 9 Dec 2019 | USD | 4.06 | 4.23 | 4.01 | 4.12 | 4.12 | +0.04 (+0.98%) | 283,541 |
| 6 Dec 2019 | USD | 3.97 | 4.1 | 3.94 | 4.08 | 4.08 | +0.11 (+2.77%) | 221,657 |
