Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2022 | EUR | 1.5275 | 1.5285 | 1.4665 | 1.5188 | 1.5188 | +0.003 (+0.20%) | 1,046,366 |
1 Jul 2022 | EUR | 1.549 | 1.5925 | 1.509 | 1.5157 | 1.5157 | -0.046 (-2.96%) | 1,552,130 |
30 Jun 2022 | EUR | 1.612 | 1.612 | 1.529 | 1.562 | 1.562 | -0.065 (-3.98%) | 1,266,749 |
29 Jun 2022 | EUR | 1.641 | 1.654 | 1.626 | 1.6267 | 1.6267 | -0.034 (-2.02%) | 701,496 |
28 Jun 2022 | EUR | 1.66 | 1.7 | 1.652 | 1.6603 | 1.6603 | +0.007 (+0.42%) | 801,306 |
27 Jun 2022 | EUR | 1.6852 | 1.715 | 1.6425 | 1.6533 | 1.6533 | -0.027 (-1.59%) | 397,263 |
24 Jun 2022 | EUR | 1.641 | 1.6835 | 1.62 | 1.68 | 1.68 | +0.037 (+2.25%) | 845,272 |
23 Jun 2022 | EUR | 1.7092 | 1.7205 | 1.636 | 1.643 | 1.643 | -0.081 (-4.67%) | 722,059 |
22 Jun 2022 | EUR | 1.6867 | 1.7235 | 1.678 | 1.7235 | 1.7235 | -0.006 (-0.38%) | 257,378 |
21 Jun 2022 | EUR | 1.7138 | 1.762 | 1.7135 | 1.73 | 1.73 | +0.024 (+1.39%) | 513,114 |
20 Jun 2022 | EUR | 1.6712 | 1.713 | 1.668 | 1.7063 | 1.7063 | +0.029 (+1.70%) | 395,312 |
17 Jun 2022 | EUR | 1.6585 | 1.718 | 1.652 | 1.6778 | 1.6778 | +0.018 (+1.05%) | 499,217 |
16 Jun 2022 | EUR | 1.7282 | 1.7282 | 1.6365 | 1.6603 | 1.6603 | -0.048 (-2.83%) | 1,342,906 |
15 Jun 2022 | EUR | 1.7208 | 1.7525 | 1.6925 | 1.7087 | 1.7087 | +0.051 (+3.09%) | 1,392,786 |
14 Jun 2022 | EUR | 1.6675 | 1.674 | 1.5755 | 1.6575 | 1.6575 | +0.018 (+1.11%) | 1,602,047 |
13 Jun 2022 | EUR | 1.6863 | 1.687 | 1.597 | 1.6393 | 1.6393 | -0.065 (-3.80%) | 2,415,217 |
10 Jun 2022 | EUR | 1.918 | 1.9358 | 1.6705 | 1.704 | 1.704 | -0.258 (-13.15%) | 5,562,104 |
9 Jun 2022 | EUR | 1.9407 | 1.9995 | 1.9185 | 1.962 | 1.962 | +0.014 (+0.72%) | 1,239,715 |
8 Jun 2022 | EUR | 1.9155 | 1.967 | 1.904 | 1.948 | 1.948 | +0.059 (+3.12%) | 2,726,539 |
7 Jun 2022 | EUR | 1.9135 | 1.9135 | 1.884 | 1.889 | 1.889 | -0.03 (-1.57%) | 340,884 |
6 Jun 2022 | EUR | 1.881 | 1.933 | 1.864 | 1.9192 | 1.9192 | +0.003 (+0.18%) | 251,354 |
1 Jun 2022 | EUR | 1.9327 | 1.969 | 1.914 | 1.9158 | 1.9158 | -0.005 (-0.27%) | 596,669 |
31 May 2022 | EUR | 1.8955 | 1.9415 | 1.8955 | 1.921 | 1.921 | +0.045 (+2.39%) | 533,205 |
30 May 2022 | EUR | 1.8947 | 1.9045 | 1.87 | 1.8762 | 1.8762 | -0.005 (-0.28%) | 366,024 |
27 May 2022 | EUR | 1.898 | 1.8995 | 1.874 | 1.8815 | 1.8815 | -0.017 (-0.91%) | 230,911 |
26 May 2022 | EUR | 1.8862 | 1.9115 | 1.856 | 1.8987 | 1.8987 | +0.02 (+1.08%) | 556,157 |
25 May 2022 | EUR | 1.8462 | 1.8835 | 1.8345 | 1.8785 | 1.8785 | +0.054 (+2.94%) | 553,559 |
24 May 2022 | EUR | 1.788 | 1.849 | 1.788 | 1.8248 | 1.8248 | +0.04 (+2.21%) | 466,541 |
23 May 2022 | EUR | 1.7363 | 1.7997 | 1.729 | 1.7853 | 1.7853 | +0.025 (+1.39%) | 218,705 |
20 May 2022 | EUR | 1.7795 | 1.792 | 1.7485 | 1.7608 | 1.7608 | 0.0 (0.0%) | 134,435 |