Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2019 | EUR | 5.3675 | 5.47 | 5.365 | 5.44 | 5.44 | +0.113 (+2.11%) | 7,594 |
18 Nov 2019 | EUR | 5.5418 | 5.5418 | 5.32 | 5.3275 | 5.3275 | -0.185 (-3.36%) | 10,212 |
15 Nov 2019 | EUR | 5.6 | 5.63 | 5.5125 | 5.5125 | 5.5125 | -0.087 (-1.56%) | 6,225 |
14 Nov 2019 | EUR | 5.695 | 5.695 | 5.59 | 5.6 | 5.6 | -0.235 (-4.03%) | 1,911 |
13 Nov 2019 | EUR | 6.035 | 6.045 | 5.8029 | 5.835 | 5.835 | -0.19 (-3.15%) | 8,195 |
12 Nov 2019 | EUR | 6.015 | 6.025 | 5.935 | 6.025 | 6.025 | +0.062 (+1.05%) | 14,695 |
11 Nov 2019 | EUR | 5.915 | 6.0453 | 5.915 | 5.9625 | 5.9625 | +0.175 (+3.02%) | 28,842 |
8 Nov 2019 | EUR | 5.845 | 5.8658 | 5.78 | 5.7875 | 5.7875 | -0.033 (-0.56%) | 11,230 |
7 Nov 2019 | EUR | 5.84 | 5.87 | 5.75 | 5.82 | 5.82 | +0.01 (+0.17%) | 50,113 |
6 Nov 2019 | EUR | 5.7525 | 5.98 | 5.705 | 5.81 | 5.81 | +0.107 (+1.89%) | 35,019 |
5 Nov 2019 | EUR | 5.5475 | 5.745 | 5.505 | 5.7025 | 5.7025 | +0.2 (+3.63%) | 54,172 |
4 Nov 2019 | EUR | 5.44 | 5.61 | 5.44 | 5.5025 | 5.5025 | +0.12 (+2.23%) | 82,281 |
1 Nov 2019 | EUR | 5.46 | 5.49 | 5.365 | 5.3825 | 5.3825 | -0.005 (-0.09%) | 51,981 |
31 Oct 2019 | EUR | 5.37 | 5.42 | 5.37 | 5.3875 | 5.3875 | +0.005 (+0.09%) | 23,313 |
30 Oct 2019 | EUR | 5.41 | 5.4428 | 5.3 | 5.3825 | 5.3825 | -0.043 (-0.78%) | 8,740 |
29 Oct 2019 | EUR | 5.5475 | 5.59 | 5.425 | 5.425 | 5.425 | -0.005 (-0.09%) | 24,221 |
28 Oct 2019 | EUR | 5.41 | 5.525 | 5.265 | 5.43 | 5.43 | +0.062 (+1.16%) | 49,698 |
25 Oct 2019 | EUR | 5.4424 | 5.4424 | 5.3675 | 5.3675 | 5.3675 | -0.107 (-1.96%) | 98,650 |
24 Oct 2019 | EUR | 5.44 | 5.505 | 5.395 | 5.475 | 5.475 | +0.025 (+0.46%) | 4,064 |
23 Oct 2019 | EUR | 5.55 | 5.55 | 5.44 | 5.45 | 5.45 | -0.092 (-1.67%) | 12,708 |
22 Oct 2019 | EUR | 5.65 | 5.65 | 5.49 | 5.5425 | 5.5425 | -0.147 (-2.59%) | 11,448 |
21 Oct 2019 | EUR | 5.63 | 5.75 | 5.435 | 5.69 | 5.69 | +0.055 (+0.98%) | 151,158 |
18 Oct 2019 | EUR | 5.64 | 5.76 | 5.3445 | 5.635 | 5.635 | -0.113 (-1.96%) | 132,681 |
17 Oct 2019 | EUR | 5.7475 | 5.7475 | 5.7475 | 5.7475 | 5.7475 | +0.128 (+2.27%) | 0 |
16 Oct 2019 | EUR | 5.8 | 6.185 | 5.555 | 5.62 | 5.62 | -0.075 (-1.32%) | 8,199 |
15 Oct 2019 | EUR | 5.905 | 5.905 | 5.69 | 5.695 | 5.695 | -0.325 (-5.40%) | 38,159 |
14 Oct 2019 | EUR | 6.1025 | 6.12 | 6 | 6.02 | 6.02 | -0.075 (-1.23%) | 9,456 |
11 Oct 2019 | EUR | 6.3 | 6.3 | 6.095 | 6.095 | 6.095 | -0.34 (-5.28%) | 29,882 |
10 Oct 2019 | EUR | 6.435 | 6.535 | 6.435 | 6.435 | 6.435 | -0.122 (-1.87%) | 2,992 |
9 Oct 2019 | EUR | 6.5575 | 6.5575 | 6.33 | 6.5575 | 6.5575 | -0.072 (-1.09%) | 69,770 |