| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | USD | 7.5783 | 7.7833 | 7.4584 | 7.6733 | 5.0251 | +0.035 (+0.46%) | 2,945,211 |
| 7 Jan 2020 | USD | 7.4884 | 7.7783 | 7.3784 | 7.6383 | 5.0022 | +0.17 (+2.27%) | 2,124,057 |
| 6 Jan 2020 | USD | 7.2284 | 7.5384 | 7.0835 | 7.4684 | 4.8909 | +0.105 (+1.43%) | 3,636,201 |
| 3 Jan 2020 | USD | 7.7283 | 7.7733 | 7.3484 | 7.3634 | 4.8221 | -0.465 (-5.94%) | 4,621,514 |
| 2 Jan 2020 | USD | 7.8983 | 7.8997 | 7.6783 | 7.8283 | 5.1266 | +0.03 (+0.38%) | 1,810,943 |
| 31 Dec 2019 | USD | 7.7383 | 7.8483 | 7.5683 | 7.7983 | 5.1069 | -0.065 (-0.83%) | 3,480,969 |
| 30 Dec 2019 | USD | 7.8983 | 7.9483 | 7.6683 | 7.8633 | 5.1495 | -0.105 (-1.32%) | 3,004,581 |
| 27 Dec 2019 | USD | 8.3282 | 8.3682 | 7.9183 | 7.9683 | 5.2183 | -0.3 (-3.63%) | 2,275,238 |
| 26 Dec 2019 | USD | 8.0582 | 8.4182 | 8.0582 | 8.2682 | 5.4147 | +0.228 (+2.84%) | 3,343,923 |
| 25 Dec 2019 | USD | 8.04 | 8.04 | 8.04 | 8.04 | 5.2652 | +0.002 (+0.02%) | 0 |
| 24 Dec 2019 | USD | 7.8783 | 8.0582 | 7.8183 | 8.0382 | 5.264 | +0.16 (+2.03%) | 890,534 |
| 23 Dec 2019 | USD | 7.7183 | 7.9183 | 7.6483 | 7.8783 | 5.1593 | +0.16 (+2.07%) | 1,939,111 |
| 20 Dec 2019 | USD | 7.7483 | 7.8083 | 7.5434 | 7.7183 | 5.0546 | +0.03 (+0.39%) | 4,825,534 |
| 19 Dec 2019 | USD | 7.9983 | 8.0782 | 7.6283 | 7.6883 | 5.0349 | -0.26 (-3.27%) | 3,645,392 |
| 18 Dec 2019 | USD | 7.8883 | 8.0882 | 7.8583 | 7.9483 | 5.2052 | +0.06 (+0.76%) | 2,149,816 |
| 17 Dec 2019 | USD | 7.9983 | 8.0033 | 7.7183 | 7.8883 | 5.1659 | -0.02 (-0.25%) | 2,289,769 |
| 16 Dec 2019 | USD | 7.7383 | 8.2982 | 7.7383 | 7.9083 | 5.179 | +0.24 (+3.13%) | 5,317,023 |
| 13 Dec 2019 | USD | 7.5084 | 7.8283 | 7.5084 | 7.6683 | 5.0218 | +0.13 (+1.72%) | 2,536,298 |
| 12 Dec 2019 | USD | 7.5483 | 7.5883 | 7.3984 | 7.5384 | 4.9367 | -0.02 (-0.26%) | 2,185,067 |
| 11 Dec 2019 | USD | 7.1884 | 7.5783 | 7.1384 | 7.5583 | 4.9498 | +0.36 (+5.00%) | 2,570,871 |
| 10 Dec 2019 | USD | 7.2084 | 7.2584 | 7.1234 | 7.1984 | 4.7141 | -0.03 (-0.42%) | 1,645,273 |
| 9 Dec 2019 | USD | 7.2384 | 7.3784 | 7.1684 | 7.2284 | 4.7337 | -0.01 (-0.14%) | 2,053,252 |
| 6 Dec 2019 | USD | 7.1084 | 7.3984 | 7.0785 | 7.2384 | 4.7403 | +0.155 (+2.19%) | 2,944,135 |
| 5 Dec 2019 | USD | 7.4084 | 7.4684 | 6.9985 | 7.0835 | 4.6388 | -0.285 (-3.87%) | 7,262,698 |
| 4 Dec 2019 | USD | 7.4684 | 7.5583 | 7.3284 | 7.3684 | 4.8254 | -0.06 (-0.81%) | 1,873,085 |
| 3 Dec 2019 | USD | 7.1684 | 7.4684 | 7.1384 | 7.4284 | 4.8647 | +0.15 (+2.06%) | 2,284,610 |
| 2 Dec 2019 | USD | 7.4884 | 7.4984 | 7.1984 | 7.2784 | 4.7665 | -0.21 (-2.80%) | 3,199,082 |
| 29 Nov 2019 | USD | 7.5184 | 7.6433 | 7.4084 | 7.4884 | 4.904 | -0.092 (-1.21%) | 2,325,779 |
| 28 Nov 2019 | USD | 7.58 | 7.58 | 7.58 | 7.58 | 4.964 | +0.002 (+0.02%) | 0 |
| 27 Nov 2019 | USD | 7.2284 | 7.6083 | 7.1984 | 7.5783 | 4.9629 | +0.36 (+4.99%) | 2,537,521 |
