Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2022 | EUR | 3.775 | 3.83 | 3.775 | 3.8122 | 3.8122 | -0.003 (-0.08%) | 128,016 |
18 May 2022 | EUR | 3.8154 | 3.9 | 3.8154 | 3.8154 | 3.8154 | -0.115 (-2.92%) | 20,706 |
17 May 2022 | EUR | 3.9275 | 3.94 | 3.915 | 3.93 | 3.93 | +0.033 (+0.86%) | 4,219 |
16 May 2022 | EUR | 3.865 | 3.92 | 3.865 | 3.8966 | 3.8966 | +0.018 (+0.47%) | 18,380 |
13 May 2022 | EUR | 3.835 | 3.91 | 3.835 | 3.8784 | 3.8784 | +0.084 (+2.22%) | 76,945 |
12 May 2022 | EUR | 3.75 | 3.84 | 3.75 | 3.7943 | 3.7943 | -0.035 (-0.92%) | 42,379 |
11 May 2022 | EUR | 3.785 | 3.865 | 3.785 | 3.8296 | 3.8296 | +0.042 (+1.10%) | 22,933 |
10 May 2022 | EUR | 3.755 | 3.82 | 3.755 | 3.7881 | 3.7881 | -0.047 (-1.23%) | 58,323 |
9 May 2022 | EUR | 3.875 | 3.875 | 3.79 | 3.8351 | 3.8351 | -0.02 (-0.52%) | 39,805 |
6 May 2022 | EUR | 3.8544 | 3.885 | 3.8544 | 3.8552 | 3.8552 | -0.01 (-0.26%) | 371,108 |
5 May 2022 | EUR | 3.8904 | 3.8904 | 3.865 | 3.8651 | 3.8651 | +0.035 (+0.93%) | 53,067 |
4 May 2022 | EUR | 3.875 | 3.875 | 3.825 | 3.8296 | 3.8296 | -0.036 (-0.94%) | 27,497 |
3 May 2022 | EUR | 3.8659 | 3.89 | 3.8659 | 3.8659 | 3.8659 | -0.104 (-2.61%) | 347,153 |
29 Apr 2022 | EUR | 4 | 4.055 | 3.925 | 3.9696 | 3.9696 | -0.003 (-0.06%) | 191,523 |
28 Apr 2022 | EUR | 3.9475 | 4.025 | 3.945 | 3.9721 | 3.9721 | +0.017 (+0.42%) | 105,953 |
27 Apr 2022 | EUR | 3.9601 | 3.9601 | 3.905 | 3.9554 | 3.9554 | +0.025 (+0.62%) | 47,374 |
26 Apr 2022 | EUR | 3.88 | 3.95 | 3.88 | 3.9309 | 3.9309 | +0.081 (+2.10%) | 80,548 |
25 Apr 2022 | EUR | 3.87 | 3.87 | 3.845 | 3.8499 | 3.8499 | -0.04 (-1.03%) | 14,607 |
22 Apr 2022 | EUR | 3.88 | 3.93 | 3.88 | 3.89 | 3.89 | -0.016 (-0.41%) | 18,044 |
21 Apr 2022 | EUR | 3.9075 | 3.94 | 3.87 | 3.9059 | 3.9059 | +0.012 (+0.31%) | 83,734 |
20 Apr 2022 | EUR | 3.88 | 3.925 | 3.835 | 3.894 | 3.894 | -0.001 (-0.02%) | 107,897 |
19 Apr 2022 | EUR | 3.88 | 3.93 | 3.85 | 3.8949 | 3.8949 | +0.03 (+0.77%) | 48,408 |
14 Apr 2022 | EUR | 3.87 | 3.875 | 3.855 | 3.865 | 3.865 | 0.0 (0.0%) | 32,263 |
13 Apr 2022 | EUR | 3.8496 | 3.88 | 3.8496 | 3.865 | 3.865 | +0.045 (+1.18%) | 41,050 |
12 Apr 2022 | EUR | 3.81 | 3.84 | 3.775 | 3.8201 | 3.8201 | -0.015 (-0.39%) | 36,627 |
11 Apr 2022 | EUR | 3.885 | 3.885 | 3.81 | 3.835 | 3.835 | -0.02 (-0.52%) | 19,901 |
8 Apr 2022 | EUR | 3.9025 | 3.96 | 3.85 | 3.855 | 3.855 | -0.1 (-2.53%) | 46,597 |
7 Apr 2022 | EUR | 3.88 | 3.9786 | 3.88 | 3.955 | 3.955 | +0.1 (+2.59%) | 31,477 |
6 Apr 2022 | EUR | 3.85 | 3.88 | 3.835 | 3.855 | 3.855 | +0.015 (+0.39%) | 63,208 |
5 Apr 2022 | EUR | 3.735 | 3.85 | 3.735 | 3.84 | 3.84 | +0.11 (+2.95%) | 41,417 |