Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2016 | EUR | 4.6241 | 4.648 | 4.5762 | 4.648 | 4.648 | +0.031 (+0.66%) | 999,557 |
19 May 2016 | EUR | 4.6703 | 4.6703 | 4.5962 | 4.6174 | 4.6174 | -0.032 (-0.69%) | 4,140,231 |
18 May 2016 | EUR | 4.529 | 4.684 | 4.528 | 4.6495 | 4.6495 | +0.112 (+2.46%) | 2,904,969 |
17 May 2016 | EUR | 4.5851 | 4.605 | 4.53 | 4.538 | 4.538 | -0.036 (-0.78%) | 1,460,056 |
16 May 2016 | EUR | 4.6131 | 4.614 | 4.55 | 4.5737 | 4.5737 | -0.128 (-2.73%) | 1,108,579 |
13 May 2016 | EUR | 4.6551 | 4.716 | 4.6 | 4.7021 | 4.7021 | +0.115 (+2.50%) | 1,186,697 |
12 May 2016 | EUR | 4.6191 | 4.63 | 4.552 | 4.5873 | 4.5873 | -0.121 (-2.56%) | 2,931,719 |
11 May 2016 | EUR | 4.701 | 4.708 | 4.5834 | 4.708 | 4.708 | -0.252 (-5.08%) | 3,213,641 |
10 May 2016 | EUR | 5.023 | 5.03 | 4.65 | 4.9599 | 4.9599 | -0.065 (-1.29%) | 4,506,039 |
9 May 2016 | EUR | 5.0127 | 5.035 | 4.9711 | 5.0249 | 5.0249 | +0.049 (+0.98%) | 5,979,543 |
6 May 2016 | EUR | 5.0255 | 5.0255 | 4.94 | 4.9759 | 4.9759 | -0.016 (-0.32%) | 1,750,853 |
5 May 2016 | EUR | 5.03 | 5.0747 | 4.992 | 4.992 | 4.992 | -0.068 (-1.35%) | 196,884 |
4 May 2016 | EUR | 5.0676 | 5.0916 | 5.02 | 5.0601 | 5.0601 | -0.085 (-1.65%) | 361,078 |
3 May 2016 | EUR | 5.1776 | 5.1825 | 5.09 | 5.145 | 5.145 | -0.05 (-0.96%) | 136,044 |
29 Apr 2016 | EUR | 5.2508 | 5.2508 | 5.15 | 5.195 | 5.195 | -0.051 (-0.96%) | 3,296,162 |
28 Apr 2016 | EUR | 5.2576 | 5.29 | 5.1825 | 5.2455 | 5.2455 | -0.019 (-0.35%) | 2,856,087 |
27 Apr 2016 | EUR | 5.2551 | 5.27 | 5.2253 | 5.2641 | 5.2641 | +0.014 (+0.27%) | 9,672,607 |
26 Apr 2016 | EUR | 5.2876 | 5.3248 | 5.25 | 5.25 | 5.25 | -0.075 (-1.42%) | 151,884 |
25 Apr 2016 | EUR | 5.3676 | 5.395 | 5.2218 | 5.3255 | 5.3255 | -0.054 (-1.01%) | 256,092 |
22 Apr 2016 | EUR | 5.3951 | 5.3975 | 5.3153 | 5.38 | 5.38 | +0.007 (+0.12%) | 164,444 |
21 Apr 2016 | EUR | 5.3777 | 5.4125 | 5.305 | 5.3734 | 5.3734 | -0.076 (-1.40%) | 1,701,930 |
20 Apr 2016 | EUR | 5.5151 | 5.52 | 5.3803 | 5.4495 | 5.4495 | -0.079 (-1.43%) | 830,367 |
19 Apr 2016 | EUR | 5.4627 | 5.5653 | 5.4555 | 5.5286 | 5.5286 | +0.087 (+1.59%) | 3,042,575 |
18 Apr 2016 | EUR | 5.3851 | 5.45 | 5.375 | 5.442 | 5.442 | -0.003 (-0.06%) | 108,742 |
15 Apr 2016 | EUR | 5.4853 | 5.4853 | 5.41 | 5.445 | 5.445 | +0.041 (+0.75%) | 1,045,176 |
14 Apr 2016 | EUR | 5.4101 | 5.525 | 5.375 | 5.4043 | 5.4043 | +0.119 (+2.25%) | 1,129,630 |
13 Apr 2016 | EUR | 5.2227 | 5.365 | 5.1619 | 5.2855 | 5.2855 | +0.167 (+3.26%) | 872,132 |
12 Apr 2016 | EUR | 5.165 | 5.165 | 5.105 | 5.1185 | 5.1185 | -0.1 (-1.92%) | 3,534,441 |
11 Apr 2016 | EUR | 5.2976 | 5.31 | 5.2 | 5.2185 | 5.2185 | -0.045 (-0.85%) | 2,386,062 |
8 Apr 2016 | EUR | 5.1676 | 5.3203 | 5.16 | 5.2631 | 5.2631 | +0.125 (+2.43%) | 422,096 |