| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2020 | USD | 4.99 | 5.055 | 4.91 | 5.05 | 75.75 | +0.06 (+1.20%) | 1,184,692 |
| 10 Jan 2020 | USD | 5 | 5.03 | 4.95 | 4.99 | 74.85 | -0.04 (-0.80%) | 1,127,025 |
| 9 Jan 2020 | USD | 5.11 | 5.11 | 5 | 5.03 | 75.45 | -0.06 (-1.18%) | 761,680 |
| 8 Jan 2020 | USD | 5 | 5.11 | 4.99 | 5.09 | 76.35 | +0.08 (+1.60%) | 1,130,022 |
| 7 Jan 2020 | USD | 5.12 | 5.14 | 5 | 5.01 | 75.15 | -0.12 (-2.34%) | 996,655 |
| 6 Jan 2020 | USD | 5.11 | 5.2 | 5.1 | 5.13 | 76.95 | 0.0 (0.0%) | 757,009 |
| 3 Jan 2020 | USD | 5.13 | 5.16 | 5.02 | 5.13 | 76.95 | 0.0 (0.0%) | 980,507 |
| 2 Jan 2020 | USD | 5.4 | 5.4 | 5.05 | 5.13 | 76.95 | -0.2 (-3.75%) | 1,317,218 |
| 31 Dec 2019 | USD | 5.16 | 5.35 | 5.16 | 5.33 | 79.95 | +0.14 (+2.70%) | 1,640,566 |
| 30 Dec 2019 | USD | 5.17 | 5.27 | 5.11 | 5.19 | 77.85 | -0.02 (-0.38%) | 943,673 |
| 27 Dec 2019 | USD | 5.22 | 5.28 | 5.13 | 5.21 | 78.15 | +0.01 (+0.19%) | 920,429 |
| 26 Dec 2019 | USD | 5.25 | 5.27 | 5.14 | 5.2 | 78 | -0.01 (-0.19%) | 722,914 |
| 25 Dec 2019 | USD | 5.21 | 5.21 | 5.21 | 5.21 | 78.15 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 5.15 | 5.24 | 5.135 | 5.21 | 78.15 | +0.03 (+0.58%) | 680,940 |
| 23 Dec 2019 | USD | 5.43 | 5.51 | 5.1 | 5.18 | 77.7 | -0.3 (-5.47%) | 1,694,630 |
| 20 Dec 2019 | USD | 5.44 | 5.52 | 5.39 | 5.48 | 82.2 | +0.05 (+0.92%) | 3,046,348 |
| 19 Dec 2019 | USD | 5.34 | 5.53 | 5.34 | 5.43 | 81.45 | +0.05 (+0.93%) | 909,827 |
| 18 Dec 2019 | USD | 5.23 | 5.41 | 5.23 | 5.38 | 80.7 | +0.14 (+2.67%) | 990,244 |
| 17 Dec 2019 | USD | 5.33 | 5.335 | 5.18 | 5.24 | 78.6 | -0.05 (-0.95%) | 1,466,687 |
| 16 Dec 2019 | USD | 5.46 | 5.46 | 5.17 | 5.29 | 79.35 | -0.03 (-0.56%) | 1,999,501 |
| 13 Dec 2019 | USD | 5.21 | 5.36 | 5.2 | 5.32 | 79.8 | +0.09 (+1.72%) | 938,438 |
| 12 Dec 2019 | USD | 5.25 | 5.3392 | 5.06 | 5.23 | 78.45 | 0.0 (0.0%) | 1,476,006 |
| 11 Dec 2019 | USD | 5.37 | 5.45 | 5.2 | 5.23 | 78.45 | -0.18 (-3.33%) | 1,245,775 |
| 10 Dec 2019 | USD | 5.37 | 5.44 | 5.3 | 5.41 | 81.15 | +0.04 (+0.74%) | 887,496 |
| 9 Dec 2019 | USD | 5.35 | 5.56 | 5.35 | 5.37 | 80.55 | +0.03 (+0.56%) | 1,285,010 |
| 6 Dec 2019 | USD | 5.21 | 5.43 | 5.21 | 5.34 | 80.1 | +0.12 (+2.30%) | 982,707 |
| 5 Dec 2019 | USD | 5.1 | 5.245 | 5.1 | 5.22 | 78.3 | +0.06 (+1.16%) | 1,009,094 |
| 4 Dec 2019 | USD | 5.19 | 5.31 | 5.1 | 5.16 | 77.4 | -0.01 (-0.19%) | 1,666,424 |
| 3 Dec 2019 | USD | 5.36 | 5.38 | 5.025 | 5.17 | 77.55 | -0.36 (-6.51%) | 2,886,027 |
| 2 Dec 2019 | USD | 5.77 | 5.77 | 5.46 | 5.53 | 82.95 | -0.23 (-3.99%) | 1,295,925 |
