| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 4.83 | 4.93 | 4.81 | 4.82 | 4.82 | +0.01 (+0.21%) | 3,709,982 |
| 19 Dec 2019 | USD | 4.75 | 4.81 | 4.7 | 4.81 | 4.81 | +0.05 (+1.05%) | 750,257 |
| 18 Dec 2019 | USD | 4.85 | 4.85 | 4.74 | 4.76 | 4.76 | -0.07 (-1.45%) | 713,873 |
| 17 Dec 2019 | USD | 4.87 | 4.9071 | 4.79 | 4.83 | 4.83 | -0.04 (-0.82%) | 613,292 |
| 16 Dec 2019 | USD | 4.69 | 4.875 | 4.67 | 4.87 | 4.87 | +0.205 (+4.39%) | 2,104,171 |
| 13 Dec 2019 | USD | 4.56 | 4.74 | 4.56 | 4.665 | 4.665 | +0.105 (+2.30%) | 977,107 |
| 12 Dec 2019 | USD | 4.51 | 4.64 | 4.47 | 4.56 | 4.56 | +0.05 (+1.11%) | 1,237,520 |
| 11 Dec 2019 | USD | 4.56 | 4.57 | 4.49 | 4.51 | 4.51 | -0.03 (-0.66%) | 916,695 |
| 10 Dec 2019 | USD | 4.59 | 4.6 | 4.52 | 4.54 | 4.54 | -0.045 (-0.98%) | 1,048,224 |
| 9 Dec 2019 | USD | 4.63 | 4.67 | 4.57 | 4.585 | 4.585 | -0.045 (-0.97%) | 810,812 |
| 6 Dec 2019 | USD | 4.61 | 4.68 | 4.6 | 4.63 | 4.63 | -0.005 (-0.11%) | 1,086,820 |
| 5 Dec 2019 | USD | 4.7 | 4.71 | 4.62 | 4.635 | 4.635 | -0.075 (-1.59%) | 1,480,949 |
| 4 Dec 2019 | USD | 4.81 | 4.82 | 4.69 | 4.71 | 4.71 | -0.07 (-1.46%) | 1,036,149 |
| 3 Dec 2019 | USD | 4.76 | 4.79 | 4.735 | 4.78 | 4.78 | +0.01 (+0.21%) | 1,351,843 |
| 2 Dec 2019 | USD | 4.84 | 4.86 | 4.74 | 4.77 | 4.77 | -0.06 (-1.24%) | 604,877 |
| 29 Nov 2019 | USD | 4.83 | 4.91 | 4.79 | 4.83 | 4.83 | -0.03 (-0.62%) | 440,597 |
| 28 Nov 2019 | USD | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 4.76 | 4.88 | 4.76 | 4.86 | 4.86 | +0.12 (+2.53%) | 585,124 |
| 26 Nov 2019 | USD | 4.72 | 4.84 | 4.72 | 4.74 | 4.74 | -0.01 (-0.21%) | 1,048,843 |
| 25 Nov 2019 | USD | 4.65 | 4.79 | 4.65 | 4.75 | 4.75 | +0.04 (+0.85%) | 1,607,307 |
| 22 Nov 2019 | USD | 4.73 | 4.75 | 4.65 | 4.71 | 4.71 | -0.02 (-0.42%) | 1,395,562 |
| 21 Nov 2019 | USD | 4.78 | 4.81 | 4.7 | 4.73 | 4.73 | -0.08 (-1.66%) | 601,242 |
| 20 Nov 2019 | USD | 4.76 | 4.8101 | 4.71 | 4.81 | 4.81 | +0.05 (+1.05%) | 947,938 |
| 19 Nov 2019 | USD | 4.75 | 4.77 | 4.69 | 4.76 | 4.76 | +0.02 (+0.42%) | 726,391 |
| 18 Nov 2019 | USD | 4.71 | 4.79 | 4.68 | 4.74 | 4.74 | +0.005 (+0.11%) | 766,620 |
| 15 Nov 2019 | USD | 4.86 | 4.86 | 4.69 | 4.735 | 4.735 | -0.085 (-1.76%) | 1,414,973 |
| 14 Nov 2019 | USD | 4.81 | 4.845 | 4.805 | 4.82 | 4.82 | -0.01 (-0.21%) | 1,009,659 |
| 13 Nov 2019 | USD | 4.91 | 4.91 | 4.755 | 4.83 | 4.83 | 0.0 (0.0%) | 1,043,094 |
| 12 Nov 2019 | USD | 4.83 | 4.93 | 4.8 | 4.83 | 4.83 | +0.02 (+0.42%) | 1,227,528 |
| 11 Nov 2019 | USD | 4.78 | 4.83 | 4.75 | 4.81 | 4.81 | +0.05 (+1.05%) | 748,496 |
