| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2019 | USD | 4.9 | 4.91 | 4.8601 | 4.875 | 4.875 | -0.025 (-0.51%) | 6,481 |
| 29 Nov 2019 | USD | 4.933 | 4.933 | 4.8999 | 4.8999 | 4.8999 | +0.04 (+0.82%) | 5,596 |
| 28 Nov 2019 | USD | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 4.8999 | 4.9 | 4.86 | 4.86 | 4.86 | +0.07 (+1.46%) | 2,072 |
| 26 Nov 2019 | USD | 4.9 | 4.9399 | 4.7901 | 4.7901 | 4.7901 | -0.07 (-1.44%) | 688 |
| 25 Nov 2019 | USD | 4.846 | 4.9 | 4.81 | 4.86 | 4.86 | +0.08 (+1.67%) | 5,423 |
| 22 Nov 2019 | USD | 4.785 | 4.785 | 4.75 | 4.78 | 4.78 | -0.03 (-0.62%) | 1,618,670 |
| 21 Nov 2019 | USD | 4.833 | 4.833 | 4.81 | 4.81 | 4.81 | +0.037 (+0.79%) | 4,031 |
| 20 Nov 2019 | USD | 4.879 | 4.9 | 4.7725 | 4.7725 | 4.7725 | -0.064 (-1.31%) | 4,032 |
| 19 Nov 2019 | USD | 4.82 | 4.84 | 4.7901 | 4.836 | 4.836 | +0.046 (+0.96%) | 5,072 |
| 18 Nov 2019 | USD | 4.8 | 4.9 | 4.67 | 4.79 | 4.79 | +0.005 (+0.10%) | 83,409 |
| 15 Nov 2019 | USD | 4.768 | 4.79 | 4.76 | 4.785 | 4.785 | +0.02 (+0.42%) | 2,989 |
| 14 Nov 2019 | USD | 4.725 | 4.7799 | 4.725 | 4.765 | 4.765 | +0.06 (+1.28%) | 2,478 |
| 13 Nov 2019 | USD | 4.662 | 4.705 | 4.65 | 4.705 | 4.705 | +0.02 (+0.43%) | 1,435 |
| 12 Nov 2019 | USD | 4.6575 | 4.7 | 4.6425 | 4.685 | 4.685 | -0.039 (-0.83%) | 6,991 |
| 11 Nov 2019 | USD | 4.7 | 4.7299 | 4.69 | 4.724 | 4.724 | +0.06 (+1.29%) | 4,430 |
| 8 Nov 2019 | USD | 4.685 | 4.7 | 4.664 | 4.664 | 4.664 | +0.004 (+0.09%) | 1,694 |
| 7 Nov 2019 | USD | 4.8899 | 4.8899 | 4.66 | 4.66 | 4.66 | -0.07 (-1.48%) | 841 |
| 6 Nov 2019 | USD | 4.68 | 4.88 | 4.68 | 4.73 | 4.73 | +0.01 (+0.21%) | 4,961 |
| 5 Nov 2019 | USD | 4.715 | 4.7475 | 4.71 | 4.72 | 4.72 | +0 (+0.0%) | 2,211 |
| 4 Nov 2019 | USD | 4.725 | 4.74 | 4.68 | 4.7199 | 4.7199 | +0.03 (+0.64%) | 5,885 |
| 1 Nov 2019 | USD | 4.708 | 4.73 | 4.69 | 4.69 | 4.69 | -0.06 (-1.26%) | 6,658 |
| 31 Oct 2019 | USD | 4.73 | 4.76 | 4.7 | 4.75 | 4.75 | +0.018 (+0.37%) | 11,932 |
| 30 Oct 2019 | USD | 4.714 | 4.745 | 4.71 | 4.7325 | 4.7325 | -0.064 (-1.32%) | 2,316 |
| 29 Oct 2019 | USD | 4.83 | 4.83 | 4.76 | 4.796 | 4.796 | -0.024 (-0.50%) | 3,018 |
| 28 Oct 2019 | USD | 4.82 | 4.9 | 4.82 | 4.82 | 4.82 | +0.01 (+0.21%) | 7,016 |
| 25 Oct 2019 | USD | 4.78 | 4.81 | 4.78 | 4.81 | 4.81 | +0.05 (+1.05%) | 5,528 |
| 24 Oct 2019 | USD | 4.78 | 4.81 | 4.76 | 4.76 | 4.76 | +0.01 (+0.21%) | 15,207 |
| 23 Oct 2019 | USD | 4.75 | 4.79 | 4.745 | 4.75 | 4.75 | +0.04 (+0.85%) | 15,452 |
| 22 Oct 2019 | USD | 4.71 | 4.89 | 4.68 | 4.71 | 4.71 | +0.9 (+23.62%) | 36,309 |
