Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2017 | EUR | 5.93 | 5.975 | 5.7851 | 5.9427 | 5.9427 | +0.165 (+2.86%) | 38,871 |
24 Nov 2017 | EUR | 5.97 | 5.97 | 5.745 | 5.7777 | 5.7777 | -0.182 (-3.06%) | 302,251 |
23 Nov 2017 | EUR | 5.915 | 5.9808 | 5.915 | 5.9601 | 5.9601 | +0.062 (+1.06%) | 315,016 |
22 Nov 2017 | EUR | 5.6913 | 6.0081 | 5.5583 | 5.8976 | 5.8976 | -0.017 (-0.29%) | 371,650 |
21 Nov 2017 | EUR | 5.985 | 5.985 | 5.915 | 5.915 | 5.915 | +0.32 (+5.72%) | 367,677 |
20 Nov 2017 | EUR | 5.5951 | 5.9 | 5.5583 | 5.5951 | 5.5951 | +0.572 (+11.39%) | 550,452 |
17 Nov 2017 | EUR | 5.005 | 5.05 | 5.005 | 5.0228 | 5.0228 | -0.012 (-0.25%) | 41,618 |
16 Nov 2017 | EUR | 5.065 | 5.065 | 4.855 | 5.0352 | 5.0352 | +0.16 (+3.28%) | 199,634 |
15 Nov 2017 | EUR | 4.9157 | 4.9157 | 4.83 | 4.8752 | 4.8752 | -0.022 (-0.46%) | 20,873 |
14 Nov 2017 | EUR | 4.9189 | 4.9189 | 4.855 | 4.8976 | 4.8976 | -0.077 (-1.56%) | 37,050 |
13 Nov 2017 | EUR | 4.975 | 5.0719 | 4.975 | 4.975 | 4.975 | +0.1 (+2.05%) | 449,981 |
10 Nov 2017 | EUR | 4.925 | 4.925 | 4.87 | 4.8751 | 4.8751 | -0.052 (-1.07%) | 57,157 |
9 Nov 2017 | EUR | 5.0369 | 5.0369 | 4.91 | 4.9276 | 4.9276 | -0.19 (-3.71%) | 28,051 |
8 Nov 2017 | EUR | 5.145 | 5.145 | 5.1 | 5.1177 | 5.1177 | -0.107 (-2.06%) | 363,711 |
7 Nov 2017 | EUR | 5.3101 | 5.3101 | 5.1857 | 5.2251 | 5.2251 | -0.277 (-5.04%) | 150,456 |
6 Nov 2017 | EUR | 5.555 | 5.555 | 5.5024 | 5.5024 | 5.5024 | +0.042 (+0.78%) | 33,123 |
3 Nov 2017 | EUR | 5.47 | 5.5194 | 5.4508 | 5.46 | 5.46 | -0.019 (-0.35%) | 121,335 |
2 Nov 2017 | EUR | 5.4794 | 5.53 | 5.4794 | 5.4794 | 5.4794 | -0.003 (-0.06%) | 88,409 |
1 Nov 2017 | EUR | 5.44 | 5.485 | 5.44 | 5.4826 | 5.4826 | +0.053 (+0.98%) | 89,975 |
31 Oct 2017 | EUR | 5.4292 | 5.48 | 5.4292 | 5.4292 | 5.4292 | +0.049 (+0.91%) | 12,544 |
30 Oct 2017 | EUR | 5.435 | 5.435 | 5.36 | 5.3804 | 5.3804 | +0.03 (+0.57%) | 140,507 |
27 Oct 2017 | EUR | 5.35 | 5.35 | 5.32 | 5.35 | 5.35 | -0.078 (-1.43%) | 99,681 |
26 Oct 2017 | EUR | 5.27 | 5.46 | 5.27 | 5.4277 | 5.4277 | +0.1 (+1.88%) | 38,524 |
25 Oct 2017 | EUR | 5.29 | 5.37 | 5.29 | 5.3277 | 5.3277 | +0.14 (+2.70%) | 39,210 |
24 Oct 2017 | EUR | 5.2503 | 5.2503 | 5.1842 | 5.1876 | 5.1876 | -0.058 (-1.10%) | 57,872 |
23 Oct 2017 | EUR | 5.21 | 5.265 | 5.19 | 5.2454 | 5.2454 | +0.008 (+0.15%) | 12,602 |
20 Oct 2017 | EUR | 5.235 | 5.3276 | 5.225 | 5.2377 | 5.2377 | -0.04 (-0.75%) | 21,223 |
19 Oct 2017 | EUR | 5.305 | 5.305 | 5.2 | 5.2775 | 5.2775 | -0.158 (-2.90%) | 40,075 |
18 Oct 2017 | EUR | 5.43 | 5.435 | 5.3992 | 5.435 | 5.435 | -0.035 (-0.64%) | 12,851 |
17 Oct 2017 | EUR | 5.47 | 5.4789 | 5.455 | 5.4701 | 5.4701 | -0.09 (-1.62%) | 50,055 |