Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2017 | EUR | 5.0227 | 5.1 | 5.0105 | 5.075 | 5.075 | +0.027 (+0.54%) | 5,005,011 |
16 Mar 2017 | EUR | 5.0227 | 5.0675 | 5.005 | 5.0476 | 5.0476 | +0.062 (+1.24%) | 10,412,530 |
15 Mar 2017 | EUR | 4.981 | 5.0044 | 4.9629 | 4.9859 | 4.9859 | +0.007 (+0.15%) | 5,979,417 |
14 Mar 2017 | EUR | 4.9961 | 5.01 | 4.957 | 4.9784 | 4.9784 | -0.024 (-0.48%) | 5,569,031 |
13 Mar 2017 | EUR | 5.0026 | 5.01 | 4.982 | 5.0023 | 5.0023 | +0.009 (+0.17%) | 2,674,302 |
10 Mar 2017 | EUR | 4.9591 | 5.0003 | 4.9421 | 4.9938 | 4.9938 | +0.113 (+2.32%) | 2,521,106 |
9 Mar 2017 | EUR | 4.8821 | 4.9623 | 4.8504 | 4.8808 | 4.8808 | -0.008 (-0.17%) | 4,813,307 |
8 Mar 2017 | EUR | 4.9051 | 4.9491 | 4.862 | 4.8889 | 4.8889 | -0.052 (-1.06%) | 3,746,878 |
7 Mar 2017 | EUR | 4.9511 | 4.964 | 4.9 | 4.9412 | 4.9412 | -0.005 (-0.10%) | 2,839,272 |
6 Mar 2017 | EUR | 4.9671 | 4.986 | 4.9417 | 4.9462 | 4.9462 | +0.042 (+0.86%) | 3,642,375 |
3 Mar 2017 | EUR | 4.9251 | 4.9783 | 4.895 | 4.9038 | 4.9038 | -0.017 (-0.35%) | 2,116,510 |
2 Mar 2017 | EUR | 4.95 | 4.9636 | 4.912 | 4.9211 | 4.9211 | +0.095 (+1.97%) | 3,913,307 |
1 Mar 2017 | EUR | 4.861 | 4.9413 | 4.8221 | 4.8262 | 4.8262 | -0.011 (-0.23%) | 1,625,263 |
28 Feb 2017 | EUR | 4.8751 | 4.8811 | 4.8 | 4.8371 | 4.8371 | -0.006 (-0.13%) | 7,239,191 |
27 Feb 2017 | EUR | 4.8721 | 4.916 | 4.827 | 4.8436 | 4.8436 | +0.041 (+0.85%) | 2,714,244 |
24 Feb 2017 | EUR | 4.839 | 4.84 | 4.74 | 4.8027 | 4.8027 | +0.02 (+0.42%) | 2,015,380 |
23 Feb 2017 | EUR | 4.7921 | 4.84 | 4.778 | 4.7828 | 4.7828 | +0.005 (+0.11%) | 4,185,116 |
22 Feb 2017 | EUR | 4.7891 | 4.8222 | 4.744 | 4.7775 | 4.7775 | +0.014 (+0.29%) | 1,675,047 |
21 Feb 2017 | EUR | 4.7331 | 4.79 | 4.6868 | 4.7635 | 4.7635 | +0.018 (+0.37%) | 1,722,141 |
20 Feb 2017 | EUR | 4.7231 | 4.7522 | 4.7147 | 4.7458 | 4.7458 | +0.064 (+1.38%) | 1,727,596 |
17 Feb 2017 | EUR | 4.7181 | 4.734 | 4.654 | 4.6814 | 4.6814 | -0.032 (-0.68%) | 2,772,152 |
16 Feb 2017 | EUR | 4.6951 | 4.755 | 4.6903 | 4.7136 | 4.7136 | +0.051 (+1.09%) | 1,445,815 |
15 Feb 2017 | EUR | 4.6821 | 4.6859 | 4.635 | 4.663 | 4.663 | -0.015 (-0.33%) | 3,111,935 |
14 Feb 2017 | EUR | 4.6531 | 4.707 | 4.649 | 4.6783 | 4.6783 | +0.116 (+2.54%) | 788,082 |
13 Feb 2017 | EUR | 4.5671 | 4.6521 | 4.552 | 4.5623 | 4.5623 | -0.007 (-0.16%) | 2,434,951 |
10 Feb 2017 | EUR | 4.5971 | 4.612 | 4.554 | 4.5694 | 4.5694 | -0.019 (-0.41%) | 3,351,128 |
9 Feb 2017 | EUR | 4.5451 | 4.6401 | 4.5405 | 4.5881 | 4.5881 | +0.011 (+0.24%) | 3,156,129 |
8 Feb 2017 | EUR | 4.5372 | 4.5801 | 4.5041 | 4.5772 | 4.5772 | +0.054 (+1.19%) | 4,321,342 |
7 Feb 2017 | EUR | 4.4921 | 4.552 | 4.4584 | 4.5233 | 4.5233 | +0.125 (+2.84%) | 7,789,466 |
6 Feb 2017 | EUR | 4.4531 | 4.488 | 4.385 | 4.3984 | 4.3984 | -0.039 (-0.87%) | 6,200,887 |