Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2023 | EUR | 1.842 | 1.876 | 1.836 | 1.868 | 1.868 | +0.006 (+0.32%) | 67,303 |
1 Jun 2023 | EUR | 1.86 | 1.866 | 1.83 | 1.862 | 1.862 | +0.014 (+0.76%) | 147,686 |
31 May 2023 | EUR | 1.932 | 1.952 | 1.8379 | 1.848 | 1.848 | -0.1 (-5.13%) | 185,670 |
30 May 2023 | EUR | 1.9765 | 1.996 | 1.948 | 1.948 | 1.948 | +0.018 (+0.93%) | 121,470 |
26 May 2023 | EUR | 1.903 | 1.94 | 1.9 | 1.93 | 1.93 | +0.019 (+0.99%) | 170,758 |
25 May 2023 | EUR | 1.94 | 1.944 | 1.9 | 1.911 | 1.911 | -0.031 (-1.62%) | 91,098 |
24 May 2023 | EUR | 1.93 | 1.952 | 1.924 | 1.9424 | 1.9424 | -0.003 (-0.15%) | 120,965 |
23 May 2023 | EUR | 1.948 | 1.964 | 1.936 | 1.9454 | 1.9454 | +0.005 (+0.28%) | 89,214 |
22 May 2023 | EUR | 1.932 | 1.964 | 1.932 | 1.94 | 1.94 | -0.12 (-5.83%) | 141,196 |
19 May 2023 | EUR | 2.06 | 2.07 | 2.035 | 2.06 | 2.06 | -0.02 (-0.96%) | 45,169 |
18 May 2023 | EUR | 2.08 | 2.095 | 2.06 | 2.08 | 2.08 | +0.029 (+1.41%) | 63,328 |
17 May 2023 | EUR | 2.0255 | 2.07 | 2.015 | 2.0511 | 2.0511 | -0.004 (-0.19%) | 112,514 |
16 May 2023 | EUR | 2.085 | 2.1 | 2.055 | 2.055 | 2.055 | -0.015 (-0.74%) | 183,924 |
15 May 2023 | EUR | 2.0345 | 2.105 | 1.988 | 2.0703 | 2.0703 | +0.04 (+1.99%) | 231,177 |
12 May 2023 | EUR | 2.03 | 2.165 | 1.952 | 2.0299 | 2.0299 | -0.14 (-6.46%) | 169,597 |
11 May 2023 | EUR | 2.1525 | 2.19 | 2.13 | 2.17 | 2.17 | +0.035 (+1.62%) | 50,995 |
10 May 2023 | EUR | 2.06 | 2.15 | 2.05 | 2.1354 | 2.1354 | +0.055 (+2.66%) | 220,403 |
9 May 2023 | EUR | 2.03 | 2.08 | 2.025 | 2.08 | 2.08 | +0.099 (+4.98%) | 185,405 |
5 May 2023 | EUR | 1.9565 | 1.992 | 1.95 | 1.9813 | 1.9813 | +0.034 (+1.76%) | 44,678 |
4 May 2023 | EUR | 1.962 | 1.97 | 1.938 | 1.947 | 1.947 | -0.024 (-1.21%) | 50,801 |
3 May 2023 | EUR | 1.9775 | 1.984 | 1.964 | 1.9708 | 1.9708 | +0.002 (+0.09%) | 72,177 |
2 May 2023 | EUR | 1.973 | 2.035 | 1.9667 | 1.9691 | 1.9691 | -0.009 (-0.44%) | 104,243 |
28 Apr 2023 | EUR | 1.9775 | 1.994 | 1.94 | 1.9779 | 1.9779 | +0.057 (+2.96%) | 185,878 |
27 Apr 2023 | EUR | 1.976 | 1.976 | 1.88 | 1.9211 | 1.9211 | -0.025 (-1.28%) | 71,275 |
26 Apr 2023 | EUR | 1.912 | 1.95 | 1.912 | 1.946 | 1.946 | +0.03 (+1.57%) | 72,371 |
25 Apr 2023 | EUR | 1.896 | 1.928 | 1.896 | 1.916 | 1.916 | +0.042 (+2.25%) | 292,757 |
24 Apr 2023 | EUR | 1.887 | 1.894 | 1.83 | 1.8738 | 1.8738 | +0.03 (+1.61%) | 66,078 |
21 Apr 2023 | EUR | 1.819 | 1.884 | 1.744 | 1.8442 | 1.8442 | +0.048 (+2.69%) | 125,217 |
20 Apr 2023 | EUR | 1.932 | 2.03 | 1.758 | 1.7959 | 1.7959 | -0.21 (-10.48%) | 350,529 |
19 Apr 2023 | EUR | 1.9675 | 2.04 | 1.924 | 2.0061 | 2.0061 | +0.094 (+4.91%) | 285,448 |