| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | USD | 8.07 | 8.13 | 8.06 | 8.1 | 8.1 | +0.05 (+0.62%) | 532,485 |
| 20 Dec 2019 | USD | 8.075 | 8.09 | 8.04 | 8.05 | 8.05 | +0.11 (+1.39%) | 361,624 |
| 19 Dec 2019 | USD | 7.97 | 7.99 | 7.94 | 7.94 | 7.94 | +0.07 (+0.89%) | 394,747 |
| 18 Dec 2019 | USD | 7.94 | 7.95 | 7.87 | 7.87 | 7.87 | -0.001 (-0.01%) | 345,708 |
| 17 Dec 2019 | USD | 7.86 | 7.9 | 7.85 | 7.871 | 7.871 | +0.166 (+2.15%) | 334,525 |
| 16 Dec 2019 | USD | 7.75 | 7.79 | 7.705 | 7.705 | 7.705 | +0.095 (+1.25%) | 662,030 |
| 13 Dec 2019 | USD | 7.6 | 7.652 | 7.54 | 7.61 | 7.61 | +0.133 (+1.77%) | 574,958 |
| 12 Dec 2019 | USD | 7.35 | 7.52 | 7.35 | 7.4775 | 7.4775 | +0.228 (+3.14%) | 409,243 |
| 11 Dec 2019 | USD | 7.2 | 7.2605 | 7.2 | 7.25 | 7.25 | +0.07 (+0.97%) | 606,899 |
| 10 Dec 2019 | USD | 7.1975 | 7.22 | 7.18 | 7.18 | 7.18 | +0.03 (+0.42%) | 1,129,710 |
| 9 Dec 2019 | USD | 7.19 | 7.21 | 7.15 | 7.15 | 7.15 | -0.025 (-0.35%) | 765,095 |
| 6 Dec 2019 | USD | 7.16 | 7.21 | 7.15 | 7.175 | 7.175 | +0.155 (+2.21%) | 505,065 |
| 5 Dec 2019 | USD | 7.06 | 7.06 | 7.01 | 7.02 | 7.02 | +0.02 (+0.29%) | 495,477 |
| 4 Dec 2019 | USD | 6.9925 | 7.02 | 6.98 | 7 | 7 | +0.12 (+1.74%) | 661,836 |
| 3 Dec 2019 | USD | 6.92 | 6.92 | 6.87 | 6.88 | 6.88 | -0.07 (-1.01%) | 468,027 |
| 2 Dec 2019 | USD | 7.04 | 7.05 | 6.93 | 6.95 | 6.95 | -0.06 (-0.86%) | 504,633 |
| 29 Nov 2019 | USD | 7.07 | 7.0775 | 7.01 | 7.01 | 7.01 | -0.14 (-1.96%) | 259,374 |
| 28 Nov 2019 | USD | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 7.17 | 7.1975 | 7.15 | 7.15 | 7.15 | +0.02 (+0.28%) | 373,859 |
| 26 Nov 2019 | USD | 7.13 | 7.1599 | 7.12 | 7.13 | 7.13 | -0.03 (-0.42%) | 421,592 |
| 25 Nov 2019 | USD | 7.17 | 7.2 | 7.15 | 7.16 | 7.16 | +0.007 (+0.10%) | 469,164 |
| 22 Nov 2019 | USD | 7.18 | 7.1999 | 7.15 | 7.1525 | 7.1525 | +0.033 (+0.46%) | 310,024 |
| 21 Nov 2019 | USD | 7.13 | 7.15 | 7.1 | 7.12 | 7.12 | 0.0 (0.0%) | 443,275 |
| 20 Nov 2019 | USD | 7.16 | 7.18 | 7.1001 | 7.12 | 7.12 | -0.08 (-1.11%) | 230,031 |
| 19 Nov 2019 | USD | 7.27 | 7.275 | 7.2 | 7.2 | 7.2 | -0.007 (-0.10%) | 328,770 |
| 18 Nov 2019 | USD | 7.21 | 7.2199 | 7.19 | 7.2075 | 7.2075 | -0.052 (-0.72%) | 235,346 |
| 15 Nov 2019 | USD | 7.26 | 7.28 | 7.239 | 7.26 | 7.26 | -0.03 (-0.41%) | 313,481 |
| 14 Nov 2019 | USD | 7.28 | 7.29 | 7.26 | 7.29 | 7.29 | +0.01 (+0.14%) | 298,318 |
| 13 Nov 2019 | USD | 7.26 | 7.3199 | 7.26 | 7.28 | 7.28 | -0.15 (-2.02%) | 204,469 |
| 12 Nov 2019 | USD | 7.44 | 7.48 | 7.42 | 7.43 | 7.43 | -0.01 (-0.13%) | 196,790 |
