Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2018 | EUR | 5.009 | 5.0222 | 4.964 | 4.98 | 4.98 | -0.049 (-0.98%) | 1,303,421 |
10 Jul 2018 | EUR | 4.9725 | 5.074 | 4.94 | 5.0294 | 5.0294 | +0.073 (+1.48%) | 2,214,269 |
9 Jul 2018 | EUR | 4.9175 | 4.96 | 4.9162 | 4.956 | 4.956 | +0.057 (+1.16%) | 951,828 |
6 Jul 2018 | EUR | 4.867 | 4.904 | 4.8622 | 4.899 | 4.899 | +0.049 (+1.01%) | 1,058,168 |
5 Jul 2018 | EUR | 4.8155 | 4.858 | 4.8032 | 4.85 | 4.85 | +0.032 (+0.66%) | 2,669,211 |
4 Jul 2018 | EUR | 4.8625 | 4.8625 | 4.794 | 4.818 | 4.818 | -0.046 (-0.95%) | 1,004,533 |
3 Jul 2018 | EUR | 4.8485 | 4.909 | 4.8351 | 4.864 | 4.864 | +0.018 (+0.37%) | 3,408,086 |
2 Jul 2018 | EUR | 4.8893 | 4.8893 | 4.813 | 4.846 | 4.846 | -0.084 (-1.70%) | 2,736,443 |
29 Jun 2018 | EUR | 4.9105 | 4.962 | 4.8651 | 4.93 | 4.93 | +0.056 (+1.15%) | 1,258,351 |
28 Jun 2018 | EUR | 4.931 | 4.9532 | 4.8522 | 4.874 | 4.874 | -0.112 (-2.25%) | 755,966 |
27 Jun 2018 | EUR | 4.9725 | 5.0314 | 4.8981 | 4.986 | 4.986 | +0.012 (+0.24%) | 988,879 |
26 Jun 2018 | EUR | 4.981 | 4.991 | 4.947 | 4.974 | 4.974 | +0.027 (+0.55%) | 2,300,989 |
25 Jun 2018 | EUR | 5.102 | 5.104 | 4.947 | 4.947 | 4.947 | -0.123 (-2.43%) | 1,175,460 |
22 Jun 2018 | EUR | 5.07 | 5.074 | 5.07 | 5.07 | 5.07 | 0.0 (0.0%) | 524,224 |
21 Jun 2018 | EUR | 5.126 | 5.1502 | 5.0461 | 5.07 | 5.07 | -0.046 (-0.90%) | 1,698,718 |
20 Jun 2018 | EUR | 5.0861 | 5.1272 | 5.0861 | 5.116 | 5.116 | +0.004 (+0.08%) | 76,108,648 |
19 Jun 2018 | EUR | 5.128 | 5.1404 | 5.088 | 5.112 | 5.112 | -0.038 (-0.74%) | 13,296,620 |
18 Jun 2018 | EUR | 5.217 | 5.217 | 5.125 | 5.15 | 5.15 | -0.072 (-1.38%) | 1,466,180 |
15 Jun 2018 | EUR | 5.255 | 5.302 | 5.217 | 5.222 | 5.222 | +0.025 (+0.48%) | 64,078,551 |
14 Jun 2018 | EUR | 5.1282 | 5.2416 | 5.1282 | 5.1973 | 5.1973 | +0.051 (+1.00%) | 560,397 |
13 Jun 2018 | EUR | 5.0321 | 5.146 | 5.0321 | 5.146 | 5.146 | +0.142 (+2.84%) | 13,597,380 |
12 Jun 2018 | EUR | 4.9745 | 5.8982 | 4.973 | 5.004 | 5.004 | +0.032 (+0.64%) | 19,726,770 |
11 Jun 2018 | EUR | 4.94 | 4.972 | 4.9259 | 4.972 | 4.972 | +0.019 (+0.38%) | 19,382,830 |
8 Jun 2018 | EUR | 4.9405 | 4.9741 | 4.9231 | 4.953 | 4.953 | -0.008 (-0.16%) | 437,095 |
7 Jun 2018 | EUR | 4.9905 | 5 | 4.935 | 4.961 | 4.961 | -0.005 (-0.10%) | 331,630 |
6 Jun 2018 | EUR | 5.006 | 5.006 | 4.9409 | 4.9659 | 4.9659 | -0.105 (-2.08%) | 960,145 |
5 Jun 2018 | EUR | 5.0765 | 5.0821 | 5.0382 | 5.0712 | 5.0712 | +0.003 (+0.06%) | 1,113,104 |
4 Jun 2018 | EUR | 5.018 | 5.068 | 4.987 | 5.068 | 5.068 | +0.081 (+1.62%) | 738,200 |
1 Jun 2018 | EUR | 4.956 | 5.004 | 4.94 | 4.987 | 4.987 | +0.047 (+0.95%) | 14,340,950 |
31 May 2018 | EUR | 4.922 | 5.0064 | 4.9073 | 4.94 | 4.94 | -0.15 (-2.95%) | 3,842,685 |