| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 8.67 | 8.9 | 8.56 | 8.57 | 34.28 | +0.05 (+0.59%) | 688,387 |
| 3 Feb 2020 | USD | 8.19 | 8.53 | 8.14 | 8.52 | 34.08 | +0.38 (+4.67%) | 1,000,068 |
| 31 Jan 2020 | USD | 8.37 | 8.4118 | 8.07 | 8.14 | 32.56 | -0.28 (-3.33%) | 768,983 |
| 30 Jan 2020 | USD | 8.59 | 8.7 | 8.25 | 8.42 | 33.68 | -0.19 (-2.21%) | 663,037 |
| 29 Jan 2020 | USD | 8.83 | 8.93 | 8.56 | 8.61 | 34.44 | -0.19 (-2.16%) | 1,082,317 |
| 28 Jan 2020 | USD | 8.85 | 9 | 8.57 | 8.8 | 35.2 | +0.05 (+0.57%) | 881,287 |
| 27 Jan 2020 | USD | 8.74 | 8.91 | 8.61 | 8.75 | 35 | -0.2 (-2.23%) | 707,024 |
| 24 Jan 2020 | USD | 9.9 | 10.05 | 8.93 | 8.95 | 35.8 | -0.85 (-8.67%) | 1,613,577 |
| 23 Jan 2020 | USD | 9.58 | 9.85 | 9.44 | 9.8 | 39.2 | +0.19 (+1.98%) | 444,968 |
| 22 Jan 2020 | USD | 9.54 | 9.73 | 9.33 | 9.61 | 38.44 | +0.11 (+1.16%) | 403,587 |
| 21 Jan 2020 | USD | 9.56 | 9.84 | 9.36 | 9.5 | 38 | -0.25 (-2.56%) | 1,012,038 |
| 17 Jan 2020 | USD | 10.15 | 10.34 | 9.5301 | 9.75 | 39 | -0.3 (-2.99%) | 1,294,412 |
| 16 Jan 2020 | USD | 9.49 | 10.13 | 9.45 | 10.05 | 40.2 | +0.66 (+7.03%) | 1,129,805 |
| 15 Jan 2020 | USD | 9.14 | 9.58 | 9.12 | 9.39 | 37.56 | +0.25 (+2.74%) | 997,424 |
| 14 Jan 2020 | USD | 8.4 | 9.22 | 8.37 | 9.14 | 36.56 | +0.73 (+8.68%) | 1,188,782 |
| 13 Jan 2020 | USD | 8.49 | 8.51 | 8.07 | 8.41 | 33.64 | +0.17 (+2.06%) | 1,774,298 |
| 10 Jan 2020 | USD | 8.2 | 8.42 | 8.12 | 8.24 | 32.96 | +0.03 (+0.37%) | 659,002 |
| 9 Jan 2020 | USD | 8.13 | 8.34 | 8.07 | 8.21 | 32.84 | +0.14 (+1.73%) | 770,705 |
| 8 Jan 2020 | USD | 7.9 | 8.18 | 7.81 | 8.07 | 32.28 | +0.13 (+1.64%) | 702,747 |
| 7 Jan 2020 | USD | 8.14 | 8.14 | 7.86 | 7.94 | 31.76 | -0.23 (-2.82%) | 746,532 |
| 6 Jan 2020 | USD | 8.41 | 8.48 | 7.95 | 8.17 | 32.68 | -0.31 (-3.66%) | 1,114,729 |
| 3 Jan 2020 | USD | 8.58 | 8.66 | 8.38 | 8.48 | 33.92 | -0.25 (-2.86%) | 556,078 |
| 2 Jan 2020 | USD | 8.87 | 8.88 | 8.41 | 8.73 | 34.92 | -0.09 (-1.02%) | 798,589 |
| 31 Dec 2019 | USD | 8.47 | 8.87 | 8.43 | 8.82 | 35.28 | +0.32 (+3.76%) | 1,199,820 |
| 30 Dec 2019 | USD | 8.66 | 8.7042 | 8.4203 | 8.5 | 34 | -0.12 (-1.39%) | 634,318 |
| 27 Dec 2019 | USD | 9.1 | 9.17 | 8.6 | 8.62 | 34.48 | -0.48 (-5.27%) | 835,895 |
| 26 Dec 2019 | USD | 9.09 | 9.165 | 9 | 9.1 | 36.4 | +0.02 (+0.22%) | 578,556 |
| 25 Dec 2019 | USD | 9.08 | 9.08 | 9.08 | 9.08 | 36.32 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 9.05 | 9.23 | 9 | 9.08 | 36.32 | +0.04 (+0.44%) | 315,319 |
| 23 Dec 2019 | USD | 9.15 | 9.22 | 9 | 9.04 | 36.16 | -0.1 (-1.09%) | 783,297 |
