Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2018 | EUR | 2.7703 | 2.7703 | 2.75 | 2.75 | 2.7228 | -0.025 (-0.90%) | 72 |
7 Feb 2018 | EUR | 2.76 | 2.775 | 2.76 | 2.775 | 2.7475 | +0.015 (+0.54%) | 2,289 |
6 Feb 2018 | EUR | 2.76 | 2.76 | 2.76 | 2.76 | 2.7327 | -0.023 (-0.82%) | 600 |
5 Feb 2018 | EUR | 2.8209 | 2.8209 | 2.7828 | 2.7828 | 2.7552 | -0.087 (-3.04%) | 7,250 |
2 Feb 2018 | EUR | 2.865 | 2.87 | 2.86 | 2.87 | 2.8416 | -0.033 (-1.12%) | 2,299 |
1 Feb 2018 | EUR | 2.9025 | 2.9025 | 2.9025 | 2.9025 | 2.8738 | -0.06 (-2.03%) | 0 |
31 Jan 2018 | EUR | 2.9625 | 2.9625 | 2.9625 | 2.9625 | 2.9332 | +0.045 (+1.54%) | 0 |
30 Jan 2018 | EUR | 2.9175 | 2.9175 | 2.9175 | 2.9175 | 2.8886 | -0.035 (-1.19%) | 0 |
29 Jan 2018 | EUR | 2.9475 | 2.9593 | 2.9448 | 2.9525 | 2.9233 | 0.0 (0.0%) | 14,120 |
26 Jan 2018 | EUR | 2.9525 | 2.9525 | 2.9525 | 2.9525 | 2.9233 | -0.007 (-0.25%) | 0 |
25 Jan 2018 | EUR | 2.985 | 2.985 | 2.955 | 2.96 | 2.9307 | -0.007 (-0.25%) | 3,203 |
24 Jan 2018 | EUR | 2.9675 | 2.9675 | 2.9675 | 2.9675 | 2.9381 | -0.033 (-1.08%) | 0 |
23 Jan 2018 | EUR | 3 | 3 | 3 | 3 | 2.9703 | +0.007 (+0.25%) | 1,940 |
22 Jan 2018 | EUR | 2.9925 | 2.9925 | 2.9925 | 2.9925 | 2.9629 | +0.013 (+0.42%) | 0 |
19 Jan 2018 | EUR | 2.98 | 2.98 | 2.98 | 2.98 | 2.9505 | -0.05 (-1.65%) | 295 |
12 Jan 2018 | EUR | 3.03 | 3.03 | 3.03 | 3.03 | 3 | +0.014 (+0.46%) | 1,291 |
11 Jan 2018 | EUR | 3.0232 | 3.0232 | 3.016 | 3.016 | 2.9861 | -0.04 (-1.32%) | 6,419 |
10 Jan 2018 | EUR | 3.0564 | 3.0564 | 3.0564 | 3.0564 | 3.0261 | +0.012 (+0.41%) | 70,100 |
9 Jan 2018 | EUR | 3.045 | 3.06 | 3.04 | 3.044 | 3.0139 | +0.024 (+0.79%) | 52,328 |
8 Jan 2018 | EUR | 3.02 | 3.02 | 3.02 | 3.02 | 2.9901 | -0.043 (-1.42%) | 0 |
5 Jan 2018 | EUR | 3.0634 | 3.0634 | 3.0634 | 3.0634 | 3.0331 | +0.043 (+1.44%) | 34,140 |
4 Jan 2018 | EUR | 3 | 3.02 | 3 | 3.02 | 2.9901 | +0.08 (+2.72%) | 15,792 |
3 Jan 2018 | EUR | 2.94 | 2.94 | 2.94 | 2.94 | 2.9109 | 0.0 (0.0%) | 0 |
2 Jan 2018 | EUR | 2.94 | 2.94 | 2.94 | 2.94 | 2.9109 | -0.06 (-2%) | 0 |
29 Dec 2017 | EUR | 3 | 3 | 3 | 3 | 2.9703 | -0.015 (-0.50%) | 0 |
28 Dec 2017 | EUR | 3 | 3.015 | 2.9802 | 3.015 | 2.9851 | 0.0 (0.0%) | 31,446 |
27 Dec 2017 | EUR | 2.97 | 3.015 | 2.965 | 3.015 | 2.9851 | 0.0 (0.0%) | 2,076 |
22 Dec 2017 | EUR | 3.015 | 3.015 | 3.015 | 3.015 | 2.9851 | +0.045 (+1.52%) | 0 |
21 Dec 2017 | EUR | 3.01 | 3.0154 | 2.97 | 2.97 | 2.9406 | -0.085 (-2.78%) | 13,531 |
20 Dec 2017 | EUR | 2.97 | 3.055 | 2.97 | 3.055 | 3.0248 | 0.0 (0.0%) | 13,822 |