| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2020 | USD | 8.34 | 8.605 | 8.34 | 8.4 | 16,800 | +0.13 (+1.57%) | 604,149 |
| 31 Jan 2020 | USD | 8.22 | 8.31 | 8.195 | 8.27 | 16,540 | -0.02 (-0.24%) | 704,167 |
| 30 Jan 2020 | USD | 8.12 | 8.32 | 8.07 | 8.29 | 16,580 | +0.06 (+0.73%) | 1,084,260 |
| 29 Jan 2020 | USD | 8.31 | 8.4 | 8.22 | 8.23 | 16,460 | -0.14 (-1.67%) | 620,003 |
| 28 Jan 2020 | USD | 8.3 | 8.485 | 8.3 | 8.37 | 16,740 | +0.26 (+3.21%) | 801,373 |
| 27 Jan 2020 | USD | 8.48 | 8.48 | 8.11 | 8.11 | 16,220 | -0.64 (-7.31%) | 1,280,114 |
| 24 Jan 2020 | USD | 8.76 | 8.8 | 8.61 | 8.75 | 17,500 | +0.12 (+1.39%) | 1,021,182 |
| 23 Jan 2020 | USD | 8.72 | 8.72 | 8.51 | 8.63 | 17,260 | -0.12 (-1.37%) | 515,905 |
| 22 Jan 2020 | USD | 8.79 | 8.855 | 8.705 | 8.75 | 17,500 | +0.01 (+0.11%) | 581,698 |
| 21 Jan 2020 | USD | 9.15 | 9.15 | 8.6102 | 8.74 | 17,480 | -0.51 (-5.51%) | 1,189,467 |
| 17 Jan 2020 | USD | 9.29 | 9.35 | 9.21 | 9.25 | 18,500 | -0.04 (-0.43%) | 515,195 |
| 16 Jan 2020 | USD | 9.3 | 9.53 | 9.215 | 9.29 | 18,580 | -0.01 (-0.11%) | 524,985 |
| 15 Jan 2020 | USD | 9.61 | 9.61 | 9.25 | 9.3 | 18,600 | -0.32 (-3.33%) | 838,160 |
| 14 Jan 2020 | USD | 9.55 | 9.64 | 9.5 | 9.62 | 19,240 | +0.08 (+0.84%) | 636,129 |
| 13 Jan 2020 | USD | 9.6 | 9.72 | 9.46 | 9.54 | 19,080 | -0.06 (-0.63%) | 601,908 |
| 10 Jan 2020 | USD | 9.84 | 9.84 | 9.51 | 9.6 | 19,200 | -0.18 (-1.84%) | 1,128,255 |
| 9 Jan 2020 | USD | 9.9 | 9.97 | 9.77 | 9.78 | 19,560 | 0.0 (0.0%) | 716,830 |
| 8 Jan 2020 | USD | 9.67 | 9.98 | 9.625 | 9.78 | 19,560 | +0.11 (+1.14%) | 1,518,208 |
| 7 Jan 2020 | USD | 9.82 | 9.85 | 9.59 | 9.67 | 19,340 | -0.19 (-1.93%) | 682,877 |
| 6 Jan 2020 | USD | 10.06 | 10.07 | 9.84 | 9.86 | 19,720 | -0.34 (-3.33%) | 1,436,320 |
| 3 Jan 2020 | USD | 10.34 | 10.36 | 10.1 | 10.2 | 20,400 | -0.27 (-2.58%) | 1,250,875 |
| 2 Jan 2020 | USD | 10.28 | 10.685 | 10.23 | 10.47 | 20,940 | +0.31 (+3.05%) | 1,979,891 |
| 31 Dec 2019 | USD | 10.25 | 10.27 | 9.965 | 10.16 | 20,320 | -0.14 (-1.36%) | 1,042,240 |
| 30 Dec 2019 | USD | 10.1 | 10.495 | 9.86 | 10.3 | 20,600 | +0.19 (+1.88%) | 1,129,162 |
| 27 Dec 2019 | USD | 10.35 | 10.46 | 10.02 | 10.11 | 20,220 | -0.37 (-3.53%) | 732,045 |
| 26 Dec 2019 | USD | 10.85 | 10.92 | 10.46 | 10.48 | 20,960 | -0.37 (-3.41%) | 605,865 |
| 25 Dec 2019 | USD | 10.85 | 10.85 | 10.85 | 10.85 | 21,700 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 10.88 | 10.96 | 10.48 | 10.85 | 21,700 | -0.15 (-1.36%) | 1,207,596 |
| 23 Dec 2019 | USD | 11.5 | 11.5 | 10.89 | 11 | 22,000 | -0.72 (-6.14%) | 2,467,838 |
| 20 Dec 2019 | USD | 11.82 | 11.9 | 11.63 | 11.72 | 23,440 | -0.08 (-0.68%) | 2,663,045 |
