Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2016 | EUR | 4.494 | 4.494 | 4.475 | 4.4909 | 4.4909 | -0.032 (-0.70%) | 539,303 |
13 Sep 2016 | EUR | 4.5225 | 4.5225 | 4.5225 | 4.5225 | 4.5225 | +0.013 (+0.30%) | 0 |
12 Sep 2016 | EUR | 4.509 | 4.5118 | 4.509 | 4.509 | 4.509 | +0.022 (+0.49%) | 41,859 |
9 Sep 2016 | EUR | 4.5249 | 4.5249 | 4.4836 | 4.487 | 4.487 | -0.09 (-1.98%) | 48,923 |
8 Sep 2016 | EUR | 4.5775 | 4.5775 | 4.5657 | 4.5775 | 4.5775 | +0.002 (+0.03%) | 602,664 |
7 Sep 2016 | EUR | 4.576 | 4.58 | 4.576 | 4.576 | 4.576 | +0.003 (+0.05%) | 431 |
6 Sep 2016 | EUR | 4.5735 | 4.5835 | 4.5735 | 4.5735 | 4.5735 | 0.0 (0.0%) | 42,958 |
5 Sep 2016 | EUR | 4.5557 | 4.5855 | 4.5557 | 4.5735 | 4.5735 | +0.065 (+1.43%) | 26,340 |
2 Sep 2016 | EUR | 4.509 | 4.5397 | 4.509 | 4.509 | 4.509 | +0.003 (+0.06%) | 34,299 |
1 Sep 2016 | EUR | 4.5061 | 4.5205 | 4.5012 | 4.5061 | 4.5061 | +0.021 (+0.46%) | 8,864 |
31 Aug 2016 | EUR | 4.4855 | 4.4972 | 4.4846 | 4.4855 | 4.4855 | -0.01 (-0.22%) | 4,614 |
30 Aug 2016 | EUR | 4.4947 | 4.502 | 4.4947 | 4.4954 | 4.4954 | +0.089 (+2.03%) | 42,457 |
29 Aug 2016 | EUR | 4.406 | 4.406 | 4.406 | 4.406 | 4.406 | 0.0 (0.0%) | 0 |
26 Aug 2016 | EUR | 4.4212 | 4.4212 | 4.406 | 4.406 | 4.406 | -0.007 (-0.17%) | 5,070 |
25 Aug 2016 | EUR | 4.457 | 4.457 | 4.4135 | 4.4135 | 4.4135 | -0.062 (-1.40%) | 4,755 |
24 Aug 2016 | EUR | 4.476 | 4.5217 | 4.476 | 4.476 | 4.476 | -0.009 (-0.21%) | 38,854 |
23 Aug 2016 | EUR | 4.485 | 4.4871 | 4.4828 | 4.4855 | 4.4855 | +0.033 (+0.73%) | 38,127 |
22 Aug 2016 | EUR | 4.426 | 4.4735 | 4.426 | 4.453 | 4.453 | +0.005 (+0.11%) | 33,663 |
19 Aug 2016 | EUR | 4.448 | 4.448 | 4.4162 | 4.448 | 4.448 | +0.057 (+1.30%) | 2,359 |
18 Aug 2016 | EUR | 4.391 | 4.4332 | 4.391 | 4.391 | 4.391 | +0.007 (+0.16%) | 237,374 |
17 Aug 2016 | EUR | 4.4004 | 4.4004 | 4.3797 | 4.384 | 4.384 | -0.046 (-1.04%) | 84,263 |
16 Aug 2016 | EUR | 4.43 | 4.4527 | 4.43 | 4.43 | 4.43 | +0.093 (+2.16%) | 36,425 |
15 Aug 2016 | EUR | 4.3685 | 4.4245 | 4.3365 | 4.3365 | 4.3365 | +0.02 (+0.46%) | 43,385 |
12 Aug 2016 | EUR | 4.2154 | 4.3887 | 4.21 | 4.3165 | 4.3165 | +0.143 (+3.43%) | 822,815 |
11 Aug 2016 | EUR | 4.1735 | 4.2292 | 4.1735 | 4.1735 | 4.1735 | -0.022 (-0.52%) | 15,369 |
10 Aug 2016 | EUR | 4.1955 | 4.1955 | 4.1502 | 4.1955 | 4.1955 | -0.079 (-1.86%) | 26,209 |
9 Aug 2016 | EUR | 4.2329 | 4.2852 | 4.2329 | 4.2749 | 4.2749 | +0.06 (+1.43%) | 67,388 |
8 Aug 2016 | EUR | 4.2145 | 4.2145 | 4.1955 | 4.2145 | 4.2145 | +0.022 (+0.54%) | 224,827 |
5 Aug 2016 | EUR | 4.192 | 4.2188 | 4.192 | 4.192 | 4.192 | +0.028 (+0.66%) | 44 |
4 Aug 2016 | EUR | 4.1645 | 4.1948 | 4.1645 | 4.1645 | 4.1645 | +0.034 (+0.83%) | 25,490 |