Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2018 | EUR | 4.477 | 4.615 | 4.477 | 4.567 | 4.567 | +0.072 (+1.61%) | 394,335 |
19 Jun 2018 | EUR | 4.4 | 4.501 | 4.244 | 4.4945 | 4.4945 | +0.143 (+3.29%) | 245,691 |
18 Jun 2018 | EUR | 4.4 | 4.418 | 4.323 | 4.3515 | 4.3515 | -0.033 (-0.75%) | 119,714 |
15 Jun 2018 | EUR | 4.4 | 4.454 | 4.297 | 4.3845 | 4.3845 | -0.089 (-2.00%) | 611,200 |
14 Jun 2018 | EUR | 4.356 | 4.497 | 4.356 | 4.474 | 4.474 | +0.071 (+1.62%) | 310,958 |
13 Jun 2018 | EUR | 4.348 | 4.432 | 4.348 | 4.4025 | 4.4025 | +0.069 (+1.58%) | 113,881 |
12 Jun 2018 | EUR | 4.27 | 4.386 | 4.27 | 4.334 | 4.334 | +0.043 (+1.01%) | 191,128 |
11 Jun 2018 | EUR | 4.216 | 4.31 | 4.16 | 4.2905 | 4.2905 | +0.18 (+4.38%) | 187,254 |
8 Jun 2018 | EUR | 4.214 | 4.214 | 4.06 | 4.1105 | 4.1105 | -0.122 (-2.89%) | 342,436 |
7 Jun 2018 | EUR | 4.185 | 4.374 | 4.164 | 4.233 | 4.233 | +0.099 (+2.38%) | 482,329 |
6 Jun 2018 | EUR | 4.209 | 4.209 | 4.04 | 4.1345 | 4.1345 | -0.031 (-0.74%) | 472,171 |
5 Jun 2018 | EUR | 4.32 | 4.429 | 4.15 | 4.1655 | 4.1655 | -0.14 (-3.25%) | 202,417 |
4 Jun 2018 | EUR | 4.259 | 4.46 | 4.259 | 4.3055 | 4.3055 | -0.058 (-1.33%) | 189,249 |
1 Jun 2018 | EUR | 4.223 | 4.55 | 4.223 | 4.3635 | 4.3635 | +0.265 (+6.47%) | 375,118 |
31 May 2018 | EUR | 4.164 | 4.239 | 4.01 | 4.0985 | 4.0985 | +0.04 (+0.99%) | 493,865 |
30 May 2018 | EUR | 4.164 | 4.207 | 4 | 4.0585 | 4.0585 | -0.061 (-1.49%) | 529,890 |
29 May 2018 | EUR | 4.222 | 4.222 | 3.995 | 4.12 | 4.12 | -0.459 (-10.01%) | 648,423 |
25 May 2018 | EUR | 4.642 | 4.642 | 4.47 | 4.5785 | 4.5785 | -0.074 (-1.59%) | 885,621 |
24 May 2018 | EUR | 4.7 | 4.764 | 4.605 | 4.6525 | 4.6525 | -0.053 (-1.14%) | 210,988 |
23 May 2018 | EUR | 4.6 | 4.73 | 4.586 | 4.706 | 4.706 | +0.045 (+0.97%) | 1,283,076 |
22 May 2018 | EUR | 4.675 | 4.675 | 4.545 | 4.661 | 4.661 | +0.054 (+1.17%) | 101,390 |
21 May 2018 | EUR | 4.727 | 4.727 | 4.557 | 4.607 | 4.607 | -0.162 (-3.40%) | 187,657 |
18 May 2018 | EUR | 5.04 | 5.04 | 4.653 | 4.769 | 4.769 | -0.205 (-4.13%) | 373,865 |
17 May 2018 | EUR | 5.1 | 5.1 | 4.934 | 4.9745 | 4.9745 | -0.037 (-0.75%) | 136,693 |
16 May 2018 | EUR | 5.1 | 5.158 | 4.987 | 5.012 | 5.012 | -0.141 (-2.74%) | 308,615 |
15 May 2018 | EUR | 5.06 | 5.164 | 5.06 | 5.153 | 5.153 | +0.071 (+1.40%) | 162,323 |
14 May 2018 | EUR | 5.024 | 5.086 | 5.024 | 5.082 | 5.082 | +0.067 (+1.34%) | 154,727 |
11 May 2018 | EUR | 4.942 | 5.06 | 4.942 | 5.015 | 5.015 | +0.138 (+2.83%) | 373,267 |
10 May 2018 | EUR | 4.9 | 4.975 | 4.836 | 4.877 | 4.877 | +0.021 (+0.43%) | 2,070,311 |
9 May 2018 | EUR | 4.711 | 4.909 | 4.7 | 4.856 | 4.856 | +0.307 (+6.76%) | 873,207 |