Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2020 | EUR | 3.7776 | 3.7776 | 3.7298 | 3.746 | 3.746 | -0.025 (-0.66%) | 75,747 |
10 Jun 2020 | EUR | 3.882 | 3.882 | 3.7678 | 3.771 | 3.771 | -0.125 (-3.21%) | 91,319 |
9 Jun 2020 | EUR | 3.94 | 3.961 | 3.8719 | 3.896 | 3.896 | -0.121 (-3.01%) | 81,635 |
8 Jun 2020 | EUR | 3.9898 | 4.0193 | 3.9898 | 4.017 | 4.017 | +0.087 (+2.21%) | 77,952 |
5 Jun 2020 | EUR | 3.982 | 4.014 | 3.9279 | 3.93 | 3.93 | -0.033 (-0.83%) | 68,787 |
4 Jun 2020 | EUR | 3.963 | 3.989 | 3.9418 | 3.963 | 3.963 | -0.064 (-1.59%) | 189,794 |
3 Jun 2020 | EUR | 4.052 | 4.052 | 4.0173 | 4.027 | 4.027 | +0.07 (+1.77%) | 97,109 |
2 Jun 2020 | EUR | 3.8796 | 3.9724 | 3.8796 | 3.957 | 3.957 | +0.068 (+1.75%) | 55,658 |
1 Jun 2020 | EUR | 3.889 | 3.889 | 3.889 | 3.889 | 3.889 | +0.2 (+5.42%) | 0 |
29 May 2020 | EUR | 3.693 | 3.702 | 3.689 | 3.689 | 3.689 | -0.07 (-1.86%) | 65,248 |
28 May 2020 | EUR | 3.7176 | 3.759 | 3.7176 | 3.759 | 3.759 | +0.111 (+3.04%) | 65,741 |
27 May 2020 | EUR | 3.609 | 3.6504 | 3.6016 | 3.648 | 3.648 | +0.041 (+1.14%) | 31,945 |
26 May 2020 | EUR | 3.539 | 3.607 | 3.51 | 3.607 | 3.607 | +0.238 (+7.06%) | 16,203 |
22 May 2020 | EUR | 3.3237 | 3.3821 | 3.3237 | 3.369 | 3.369 | +0.061 (+1.84%) | 148,216 |
21 May 2020 | EUR | 3.298 | 3.308 | 3.298 | 3.308 | 3.308 | +0.005 (+0.15%) | 23,653 |
20 May 2020 | EUR | 3.298 | 3.303 | 3.298 | 3.303 | 3.303 | +0.029 (+0.89%) | 93,315 |
19 May 2020 | EUR | 3.274 | 3.274 | 3.26 | 3.274 | 3.274 | -0.003 (-0.09%) | 101,347 |
18 May 2020 | EUR | 3.272 | 3.3251 | 3.272 | 3.277 | 3.277 | +0.092 (+2.89%) | 173,854 |
15 May 2020 | EUR | 3.2113 | 3.2113 | 3.17 | 3.185 | 3.185 | +0.051 (+1.63%) | 136,361 |
14 May 2020 | EUR | 3.113 | 3.1378 | 3.106 | 3.134 | 3.134 | -0.02 (-0.63%) | 92,807 |
13 May 2020 | EUR | 3.151 | 3.154 | 3.146 | 3.154 | 3.154 | -0.116 (-3.55%) | 81 |
12 May 2020 | EUR | 3.273 | 3.273 | 3.244 | 3.27 | 3.27 | -0.014 (-0.43%) | 1,964 |
11 May 2020 | EUR | 3.3321 | 3.3321 | 3.284 | 3.284 | 3.284 | -0.117 (-3.44%) | 38,496 |
7 May 2020 | EUR | 3.25 | 3.401 | 3.2462 | 3.401 | 3.401 | +0.095 (+2.87%) | 48,865 |
6 May 2020 | EUR | 3.328 | 3.3492 | 3.306 | 3.306 | 3.306 | -0.007 (-0.21%) | 69,867 |
5 May 2020 | EUR | 3.3681 | 3.3681 | 3.313 | 3.313 | 3.313 | -0.049 (-1.46%) | 115,525 |
4 May 2020 | EUR | 3.358 | 3.3799 | 3.317 | 3.362 | 3.362 | -0.052 (-1.52%) | 85,679 |
1 May 2020 | EUR | 3.414 | 3.414 | 3.414 | 3.414 | 3.414 | 0.0 (0.0%) | 0 |
30 Apr 2020 | EUR | 3.4441 | 3.4441 | 3.404 | 3.414 | 3.414 | -0.047 (-1.36%) | 50,429 |
29 Apr 2020 | EUR | 3.428 | 3.472 | 3.4233 | 3.461 | 3.461 | +0.038 (+1.11%) | 67,352 |