| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2020 | USD | 5.11 | 5.11 | 4.45 | 4.56 | 2,280,000 | -0.53 (-10.41%) | 314,561 |
| 31 Jan 2020 | USD | 5.02 | 5.09 | 5 | 5.09 | 2,545,000 | +0.01 (+0.20%) | 12,811 |
| 30 Jan 2020 | USD | 5.03 | 5.0806 | 5 | 5.08 | 2,540,000 | +0.03 (+0.59%) | 15,985 |
| 29 Jan 2020 | USD | 5.0951 | 5.1 | 5 | 5.05 | 2,525,000 | -0.11 (-2.13%) | 36,705 |
| 28 Jan 2020 | USD | 5.06 | 5.16 | 5.0108 | 5.16 | 2,580,000 | +0.16 (+3.20%) | 15,640 |
| 27 Jan 2020 | USD | 5.16 | 5.16 | 4.98 | 5 | 2,500,000 | -0.19 (-3.66%) | 57,103 |
| 24 Jan 2020 | USD | 5.09 | 5.19 | 5.08 | 5.19 | 2,595,000 | +0.07 (+1.37%) | 18,022 |
| 23 Jan 2020 | USD | 5.11 | 5.12 | 5.1 | 5.12 | 2,560,000 | -0.03 (-0.58%) | 2,827 |
| 22 Jan 2020 | USD | 5.2003 | 5.2052 | 5.15 | 5.15 | 2,575,000 | -0.07 (-1.34%) | 11,886 |
| 21 Jan 2020 | USD | 5.16 | 5.225 | 5.16 | 5.22 | 2,610,000 | +0.034 (+0.66%) | 6,102 |
| 17 Jan 2020 | USD | 5.1874 | 5.2599 | 5.15 | 5.1858 | 2,592,900 | -0.074 (-1.41%) | 9,038 |
| 16 Jan 2020 | USD | 5.27 | 5.27 | 5.2 | 5.26 | 2,630,000 | -0.005 (-0.09%) | 6,855 |
| 15 Jan 2020 | USD | 5.2817 | 5.2817 | 5.2398 | 5.265 | 2,632,500 | +0.095 (+1.84%) | 1,452 |
| 14 Jan 2020 | USD | 5.15 | 5.3036 | 5.15 | 5.17 | 2,585,000 | +0.01 (+0.19%) | 4,130 |
| 13 Jan 2020 | USD | 5.05 | 5.17 | 5.05 | 5.16 | 2,580,000 | +0.01 (+0.19%) | 12,556 |
| 10 Jan 2020 | USD | 5.2447 | 5.2447 | 5.07 | 5.15 | 2,575,000 | +0.05 (+0.98%) | 35,266 |
| 9 Jan 2020 | USD | 5.31 | 5.31 | 5.07 | 5.1 | 2,550,000 | -0.2 (-3.78%) | 11,270 |
| 8 Jan 2020 | USD | 5.24 | 5.4 | 5.14 | 5.3003 | 2,650,150 | +0.06 (+1.15%) | 22,054 |
| 7 Jan 2020 | USD | 5.0801 | 5.24 | 5.0775 | 5.24 | 2,620,000 | 0.0 (0.0%) | 21,853 |
| 6 Jan 2020 | USD | 5.19 | 5.24 | 4.95 | 5.24 | 2,620,000 | +0.01 (+0.19%) | 8,776 |
| 3 Jan 2020 | USD | 4.98 | 5.23 | 4.98 | 5.23 | 2,615,000 | +0.08 (+1.55%) | 21,145 |
| 2 Jan 2020 | USD | 5.12 | 5.22 | 5.12 | 5.15 | 2,575,000 | -0.12 (-2.28%) | 28,535 |
| 31 Dec 2019 | USD | 5.15 | 5.3 | 5.15 | 5.27 | 2,635,000 | +0.12 (+2.33%) | 20,623 |
| 30 Dec 2019 | USD | 5.15 | 5.2 | 5.15 | 5.15 | 2,575,000 | 0.0 (0.0%) | 13,014 |
| 27 Dec 2019 | USD | 5.1 | 5.19 | 5.08 | 5.15 | 2,575,000 | +0 (+0.0%) | 31,394 |
| 26 Dec 2019 | USD | 5.05 | 5.15 | 5.01 | 5.1499 | 2,574,950 | -0.05 (-0.96%) | 50,375 |
| 25 Dec 2019 | USD | 5.2 | 5.2 | 5.2 | 5.2 | 2,600,000 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 4.9 | 5.21 | 4.86 | 5.2 | 2,600,000 | +0.15 (+2.97%) | 40,742 |
| 23 Dec 2019 | USD | 5.15 | 5.15 | 4.56 | 5.05 | 2,525,000 | -0.2 (-3.81%) | 86,664 |
| 20 Dec 2019 | USD | 5.24 | 5.25 | 4.9001 | 5.25 | 2,625,000 | +0.035 (+0.67%) | 119,666 |
