| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2020 | USD | 7.63 | 7.67 | 7.26 | 7.5 | 7.5 | -0.13 (-1.70%) | 1,299,135 |
| 31 Jan 2020 | USD | 8.07 | 8.07 | 7.6 | 7.63 | 7.63 | -0.54 (-6.61%) | 898,017 |
| 30 Jan 2020 | USD | 8.24 | 8.33 | 8.13 | 8.17 | 8.17 | -0.08 (-0.97%) | 789,948 |
| 29 Jan 2020 | USD | 8.47 | 8.51 | 8.245 | 8.25 | 8.25 | -0.04 (-0.48%) | 927,306 |
| 28 Jan 2020 | USD | 8.27 | 8.37 | 8.1 | 8.29 | 8.29 | +0.16 (+1.97%) | 634,708 |
| 27 Jan 2020 | USD | 8.29 | 8.39 | 8.1 | 8.13 | 8.13 | -0.5 (-5.79%) | 1,168,517 |
| 24 Jan 2020 | USD | 9.01 | 9.0473 | 8.48 | 8.63 | 8.63 | -0.34 (-3.79%) | 897,858 |
| 23 Jan 2020 | USD | 8.98 | 9.16 | 8.93 | 8.97 | 8.97 | -0.01 (-0.11%) | 867,053 |
| 22 Jan 2020 | USD | 8.97 | 9.4 | 8.92 | 8.98 | 8.98 | +0.4 (+4.66%) | 1,983,299 |
| 21 Jan 2020 | USD | 8.64 | 8.78 | 8.52 | 8.58 | 8.58 | -0.12 (-1.38%) | 626,760 |
| 17 Jan 2020 | USD | 8.81 | 8.84 | 8.65 | 8.7 | 8.7 | -0.04 (-0.46%) | 416,161 |
| 16 Jan 2020 | USD | 8.67 | 8.79 | 8.5 | 8.74 | 8.74 | +0.19 (+2.22%) | 802,084 |
| 15 Jan 2020 | USD | 8.84 | 8.98 | 8.51 | 8.55 | 8.55 | -0.26 (-2.95%) | 1,019,252 |
| 14 Jan 2020 | USD | 8.57 | 8.85 | 8.335 | 8.81 | 8.81 | +0.24 (+2.80%) | 823,112 |
| 13 Jan 2020 | USD | 8.64 | 8.7 | 8.495 | 8.57 | 8.57 | -0.06 (-0.70%) | 913,384 |
| 10 Jan 2020 | USD | 9.22 | 9.22 | 8.57 | 8.63 | 8.63 | -0.61 (-6.60%) | 953,748 |
| 9 Jan 2020 | USD | 9.33 | 9.46 | 9.09 | 9.24 | 9.24 | +0.03 (+0.33%) | 781,467 |
| 8 Jan 2020 | USD | 8.91 | 9.46 | 8.885 | 9.21 | 9.21 | +0.3 (+3.37%) | 1,009,243 |
| 7 Jan 2020 | USD | 8.78 | 8.94 | 8.7633 | 8.91 | 8.91 | +0.11 (+1.25%) | 590,965 |
| 6 Jan 2020 | USD | 8.85 | 8.92 | 8.695 | 8.8 | 8.8 | -0.11 (-1.23%) | 433,867 |
| 3 Jan 2020 | USD | 8.87 | 8.95 | 8.79 | 8.91 | 8.91 | -0.07 (-0.78%) | 490,726 |
| 2 Jan 2020 | USD | 8.94 | 9.05 | 8.83 | 8.98 | 8.98 | +0.16 (+1.81%) | 620,596 |
| 31 Dec 2019 | USD | 8.7 | 8.94 | 8.7 | 8.82 | 8.82 | +0.06 (+0.68%) | 547,906 |
| 30 Dec 2019 | USD | 8.72 | 8.79 | 8.645 | 8.76 | 8.76 | +0.05 (+0.57%) | 371,445 |
| 27 Dec 2019 | USD | 8.9 | 8.9 | 8.66 | 8.71 | 8.71 | -0.19 (-2.13%) | 392,663 |
| 26 Dec 2019 | USD | 8.82 | 8.91 | 8.755 | 8.9 | 8.9 | +0.09 (+1.02%) | 459,798 |
| 25 Dec 2019 | USD | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 8.86 | 8.92 | 8.8 | 8.81 | 8.81 | -0.09 (-1.01%) | 356,425 |
| 23 Dec 2019 | USD | 8.84 | 9 | 8.68 | 8.9 | 8.9 | +0.04 (+0.45%) | 596,617 |
| 20 Dec 2019 | USD | 8.8 | 8.95 | 8.67 | 8.86 | 8.86 | +0.1 (+1.14%) | 924,240 |
