| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 5.0535 | 5.125 | 5.05 | 5.0627 | 126.5675 | -0.087 (-1.70%) | 18,768 |
| 3 Feb 2020 | USD | 5.21 | 5.2941 | 5.12 | 5.15 | 128.75 | -0.1 (-1.90%) | 27,100 |
| 31 Jan 2020 | USD | 5.24 | 5.3 | 5.05 | 5.25 | 131.25 | +0.032 (+0.60%) | 47,018 |
| 30 Jan 2020 | USD | 5.2001 | 5.25 | 5.2001 | 5.2185 | 130.4625 | +0.018 (+0.36%) | 6,090 |
| 29 Jan 2020 | USD | 5.35 | 5.3799 | 5.2 | 5.2 | 130 | -0.16 (-2.99%) | 48,195 |
| 28 Jan 2020 | USD | 5.1642 | 5.6 | 5.12 | 5.36 | 134 | +0.34 (+6.77%) | 114,757 |
| 27 Jan 2020 | USD | 5.105 | 5.18 | 5.02 | 5.02 | 125.5 | -0.052 (-1.03%) | 5,129 |
| 24 Jan 2020 | USD | 5.12 | 5.12 | 5.0724 | 5.0724 | 126.81 | -0.108 (-2.08%) | 1,882 |
| 23 Jan 2020 | USD | 5.1 | 5.24 | 5.09 | 5.18 | 129.5 | +0.03 (+0.58%) | 23,433 |
| 22 Jan 2020 | USD | 5.1101 | 5.15 | 5.1 | 5.15 | 128.75 | +0.03 (+0.59%) | 16,421 |
| 21 Jan 2020 | USD | 5.2 | 5.2 | 5.1 | 5.12 | 128 | -0.08 (-1.54%) | 12,658 |
| 17 Jan 2020 | USD | 5.2 | 5.28 | 5.1501 | 5.2 | 130 | -0.05 (-0.95%) | 17,312 |
| 16 Jan 2020 | USD | 5.28 | 5.28 | 5.1 | 5.25 | 131.25 | -0.039 (-0.73%) | 9,626 |
| 15 Jan 2020 | USD | 5.22 | 5.2887 | 5.11 | 5.2887 | 132.2175 | +0.049 (+0.93%) | 13,212 |
| 14 Jan 2020 | USD | 5.15 | 5.3 | 5.1101 | 5.24 | 131 | 0.0 (0.0%) | 29,481 |
| 13 Jan 2020 | USD | 5.26 | 5.27 | 5.2344 | 5.24 | 131 | +0.09 (+1.75%) | 1,497 |
| 10 Jan 2020 | USD | 5.22 | 5.2446 | 5.1 | 5.15 | 128.75 | -0.11 (-2.09%) | 17,507 |
| 9 Jan 2020 | USD | 5.113 | 5.26 | 5.1 | 5.26 | 131.5 | +0.17 (+3.34%) | 24,127 |
| 8 Jan 2020 | USD | 5.183 | 5.2 | 5.03 | 5.09 | 127.25 | -0.08 (-1.55%) | 100,503 |
| 7 Jan 2020 | USD | 5.146 | 5.2 | 5.14 | 5.17 | 129.25 | +0.02 (+0.39%) | 30,242 |
| 6 Jan 2020 | USD | 5.25 | 5.35 | 5.1 | 5.15 | 128.75 | -0.05 (-0.96%) | 61,342 |
| 3 Jan 2020 | USD | 5.33 | 5.5 | 5.19 | 5.2 | 130 | -0.15 (-2.80%) | 115,065 |
| 2 Jan 2020 | USD | 5.35 | 5.4 | 5.26 | 5.35 | 133.75 | 0.0 (0.0%) | 67,355 |
| 31 Dec 2019 | USD | 5.21 | 5.36 | 5.15 | 5.35 | 133.75 | +0.18 (+3.48%) | 89,656 |
| 30 Dec 2019 | USD | 5.13 | 5.24 | 5.11 | 5.17 | 129.25 | -0.01 (-0.19%) | 14,972 |
| 27 Dec 2019 | USD | 5.17 | 5.18 | 5.0566 | 5.18 | 129.5 | +0.01 (+0.19%) | 8,142 |
| 26 Dec 2019 | USD | 5.09 | 5.19 | 5.09 | 5.17 | 129.25 | +0.04 (+0.78%) | 22,479 |
| 25 Dec 2019 | USD | 5.13 | 5.13 | 5.13 | 5.13 | 128.25 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 5.07 | 5.2 | 5.01 | 5.13 | 128.25 | +0.02 (+0.39%) | 97,213 |
| 23 Dec 2019 | USD | 5 | 5.12 | 5 | 5.11 | 127.75 | +0.4 (+8.49%) | 58,831 |
