Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2019 | EUR | 3.4475 | 3.516 | 3.428 | 3.4705 | 3.4705 | +0.006 (+0.17%) | 99,391 |
7 Oct 2019 | EUR | 3.477 | 3.499 | 3.438 | 3.4645 | 3.4645 | +0.012 (+0.35%) | 37,899 |
4 Oct 2019 | EUR | 3.449 | 3.525 | 3.449 | 3.4525 | 3.4525 | -0.035 (-1.02%) | 71,125 |
3 Oct 2019 | EUR | 3.5055 | 3.53 | 3.47 | 3.488 | 3.488 | -0.009 (-0.24%) | 147,244 |
2 Oct 2019 | EUR | 3.4965 | 3.594 | 3.4965 | 3.4965 | 3.4965 | -0.054 (-1.52%) | 132,601 |
1 Oct 2019 | EUR | 3.542 | 3.658 | 3.542 | 3.5505 | 3.5505 | +0.03 (+0.85%) | 232,922 |
30 Sep 2019 | EUR | 3.52 | 3.558 | 3.52 | 3.5205 | 3.5205 | -0.018 (-0.52%) | 75,185 |
27 Sep 2019 | EUR | 3.475 | 3.542 | 3.475 | 3.539 | 3.539 | +0.072 (+2.08%) | 75,459 |
26 Sep 2019 | EUR | 3.447 | 3.503 | 3.447 | 3.467 | 3.467 | +0.024 (+0.68%) | 90,819 |
25 Sep 2019 | EUR | 3.5 | 3.5 | 3.41 | 3.4435 | 3.4435 | -0.061 (-1.74%) | 228,365 |
24 Sep 2019 | EUR | 3.554 | 3.588 | 3.498 | 3.5045 | 3.5045 | -0.042 (-1.18%) | 282,762 |
23 Sep 2019 | EUR | 3.6125 | 3.615 | 3.519 | 3.5465 | 3.5465 | -0.082 (-2.25%) | 786,620 |
20 Sep 2019 | EUR | 3.6815 | 3.689 | 3.615 | 3.628 | 3.628 | -0.026 (-0.73%) | 235,591 |
19 Sep 2019 | EUR | 3.531 | 3.683 | 3.529 | 3.6545 | 3.6545 | +0.142 (+4.06%) | 602,204 |
18 Sep 2019 | EUR | 3.505 | 3.599 | 3.505 | 3.512 | 3.512 | +0.003 (+0.07%) | 517,368 |
17 Sep 2019 | EUR | 3.61 | 3.61 | 3.493 | 3.5095 | 3.5095 | -0.111 (-3.07%) | 67,612 |
16 Sep 2019 | EUR | 3.5975 | 3.623 | 3.5778 | 3.6205 | 3.6205 | +0.001 (+0.03%) | 77,538 |
13 Sep 2019 | EUR | 3.5468 | 3.63 | 3.5468 | 3.6195 | 3.6195 | +0.102 (+2.89%) | 172,518 |
12 Sep 2019 | EUR | 3.471 | 3.59 | 3.434 | 3.518 | 3.518 | +0.043 (+1.24%) | 405,500 |
11 Sep 2019 | EUR | 3.465 | 3.606 | 3.465 | 3.475 | 3.475 | -0.029 (-0.83%) | 301,900 |
10 Sep 2019 | EUR | 3.446 | 3.519 | 3.43 | 3.504 | 3.504 | +0.059 (+1.73%) | 139,132 |
9 Sep 2019 | EUR | 3.3515 | 3.457 | 3.34 | 3.4445 | 3.4445 | +0.106 (+3.19%) | 98,500 |
6 Sep 2019 | EUR | 3.3275 | 3.364 | 3.302 | 3.338 | 3.338 | +0.014 (+0.42%) | 126,142 |
5 Sep 2019 | EUR | 3.3215 | 3.343 | 3.303 | 3.324 | 3.324 | +0.018 (+0.53%) | 92,000 |
4 Sep 2019 | EUR | 3.2925 | 3.335 | 3.292 | 3.3065 | 3.3065 | -0.002 (-0.06%) | 139,556 |
3 Sep 2019 | EUR | 3.2115 | 3.3085 | 3.208 | 3.3085 | 3.3085 | +0.071 (+2.19%) | 117,454 |
2 Sep 2019 | EUR | 3.213 | 3.28 | 3.213 | 3.2375 | 3.2375 | -0.013 (-0.38%) | 95,018 |
30 Aug 2019 | EUR | 3.222 | 3.29 | 3.222 | 3.25 | 3.25 | +0.005 (+0.17%) | 193,938 |
29 Aug 2019 | EUR | 3.2115 | 3.275 | 3.18 | 3.2445 | 3.2445 | +0.062 (+1.95%) | 406,501 |
28 Aug 2019 | EUR | 3.166 | 3.23 | 3.166 | 3.1825 | 3.1825 | -0.006 (-0.19%) | 619,395 |