Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2021 | EUR | 4.1965 | 4.269 | 4.1965 | 4.2 | 4.2 | +0.021 (+0.50%) | 1,047,731 |
20 May 2021 | EUR | 4.0948 | 4.182 | 4.06 | 4.1789 | 4.1789 | +0.124 (+3.07%) | 1,097,241 |
19 May 2021 | EUR | 4.0978 | 4.12 | 4.052 | 4.0544 | 4.0544 | -0.102 (-2.46%) | 540,126 |
18 May 2021 | EUR | 4.105 | 4.182 | 4.0875 | 4.1565 | 4.1565 | +0.081 (+1.99%) | 2,762,026 |
17 May 2021 | EUR | 4.0703 | 4.095 | 4.0435 | 4.0754 | 4.0754 | +0.029 (+0.71%) | 1,123,210 |
14 May 2021 | EUR | 3.9968 | 4.0475 | 3.9925 | 4.0465 | 4.0465 | +0.102 (+2.60%) | 1,332,353 |
13 May 2021 | EUR | 3.945 | 3.9795 | 3.921 | 3.944 | 3.944 | -0.067 (-1.67%) | 29,717 |
12 May 2021 | EUR | 4.0708 | 4.0985 | 4.011 | 4.011 | 4.011 | -0.05 (-1.22%) | 923,855 |
11 May 2021 | EUR | 4.1208 | 4.1305 | 4.007 | 4.0605 | 4.0605 | -0.121 (-2.89%) | 7,396,966 |
10 May 2021 | EUR | 4.25 | 4.287 | 4.1575 | 4.1815 | 4.1815 | -0.015 (-0.36%) | 1,658,540 |
7 May 2021 | EUR | 4.136 | 4.295 | 4.11 | 4.1967 | 4.1967 | +0.133 (+3.28%) | 4,120,788 |
6 May 2021 | EUR | 4.0225 | 4.074 | 4.015 | 4.0635 | 4.0635 | +0.046 (+1.14%) | 1,150,374 |
5 May 2021 | EUR | 3.949 | 4.048 | 3.949 | 4.0176 | 4.0176 | +0.057 (+1.44%) | 13,710,290 |
4 May 2021 | EUR | 4.075 | 4.075 | 3.9205 | 3.9604 | 3.9604 | +0.007 (+0.19%) | 4,460,760 |
30 Apr 2021 | EUR | 3.889 | 4.0295 | 3.889 | 3.953 | 3.953 | -0.019 (-0.49%) | 4,259,447 |
29 Apr 2021 | EUR | 4.0045 | 4.143 | 3.8595 | 3.9724 | 3.9724 | +0.452 (+12.85%) | 5,653,146 |
28 Apr 2021 | EUR | 3.5253 | 3.59 | 3.52 | 3.52 | 3.52 | +0.013 (+0.37%) | 953,696 |
27 Apr 2021 | EUR | 3.5058 | 3.5225 | 3.4905 | 3.507 | 3.507 | -0.024 (-0.68%) | 1,238,132 |
26 Apr 2021 | EUR | 3.5065 | 3.552 | 3.5 | 3.531 | 3.531 | +0.022 (+0.64%) | 5,419,617 |
23 Apr 2021 | EUR | 3.5205 | 3.5515 | 3.4638 | 3.5085 | 3.5085 | -0.043 (-1.21%) | 5,938,692 |
22 Apr 2021 | EUR | 3.5285 | 3.556 | 3.507 | 3.5515 | 3.5515 | +0.037 (+1.04%) | 646,519 |
21 Apr 2021 | EUR | 3.5043 | 3.54 | 3.4835 | 3.5148 | 3.5148 | +0.046 (+1.32%) | 4,958,187 |
20 Apr 2021 | EUR | 3.5005 | 3.5005 | 3.455 | 3.469 | 3.469 | -0.036 (-1.03%) | 902,899 |
19 Apr 2021 | EUR | 3.5063 | 3.554 | 3.5045 | 3.505 | 3.505 | +0.006 (+0.19%) | 1,239,339 |
16 Apr 2021 | EUR | 3.4963 | 3.5255 | 3.4925 | 3.4985 | 3.4985 | -0.002 (-0.04%) | 752,091 |
15 Apr 2021 | EUR | 3.477 | 3.515 | 3.474 | 3.5 | 3.5 | -0.003 (-0.07%) | 5,910,193 |
14 Apr 2021 | EUR | 3.4933 | 3.526 | 3.4729 | 3.5025 | 3.5025 | +0.059 (+1.70%) | 3,528,420 |
13 Apr 2021 | EUR | 3.4525 | 3.496 | 3.4435 | 3.4439 | 3.4439 | -0.031 (-0.88%) | 34,278,754 |
12 Apr 2021 | EUR | 3.4815 | 3.499 | 3.453 | 3.4745 | 3.4745 | -0.009 (-0.26%) | 4,837,633 |
9 Apr 2021 | EUR | 3.4553 | 3.503 | 3.4345 | 3.4835 | 3.4835 | +0.049 (+1.41%) | 2,746,615 |