| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2017 | EUR | 5.5 | 5.5 | 5.485 | 5.5 | 5.5 | -0.02 (-0.36%) | 83,436 |
| 1 Sep 2017 | EUR | 5.475 | 5.54 | 5.475 | 5.5201 | 5.5201 | +0.083 (+1.52%) | 21,633 |
| 31 Aug 2017 | EUR | 5.4 | 5.485 | 5.38 | 5.4376 | 5.4376 | +0.088 (+1.64%) | 49,804 |
| 30 Aug 2017 | EUR | 5.3738 | 5.3738 | 5.35 | 5.35 | 5.35 | +0.045 (+0.85%) | 42,290 |
| 29 Aug 2017 | EUR | 5.3 | 5.3492 | 5.2624 | 5.3051 | 5.3051 | -0.042 (-0.79%) | 91,855 |
| 25 Aug 2017 | EUR | 5.38 | 5.38 | 5.3 | 5.3475 | 5.3475 | -0.018 (-0.34%) | 214,296 |
| 24 Aug 2017 | EUR | 5.3659 | 5.3659 | 5.32 | 5.3659 | 5.3659 | -0.064 (-1.18%) | 23,994 |
| 23 Aug 2017 | EUR | 5.4538 | 5.4538 | 5.3792 | 5.43 | 5.43 | -0.016 (-0.29%) | 17,094 |
| 22 Aug 2017 | EUR | 5.4 | 5.4456 | 5.4 | 5.4456 | 5.4456 | +0.088 (+1.64%) | 54,882 |
| 21 Aug 2017 | EUR | 5.3522 | 5.4 | 5.3522 | 5.3579 | 5.3579 | +0.051 (+0.96%) | 36,654 |
| 18 Aug 2017 | EUR | 5.365 | 5.365 | 5.307 | 5.307 | 5.307 | -0.248 (-4.47%) | 79,247 |
| 17 Aug 2017 | EUR | 5.57 | 5.6006 | 5.52 | 5.5551 | 5.5551 | -0.043 (-0.78%) | 183,922 |
| 16 Aug 2017 | EUR | 5.5986 | 5.635 | 5.5986 | 5.5986 | 5.5986 | +0.014 (+0.24%) | 77,873 |
| 15 Aug 2017 | EUR | 5.585 | 5.59 | 5.5542 | 5.585 | 5.585 | +0.03 (+0.54%) | 38,620 |
| 14 Aug 2017 | EUR | 5.49 | 5.555 | 5.49 | 5.555 | 5.555 | +0.167 (+3.11%) | 33,651 |
| 11 Aug 2017 | EUR | 5.33 | 5.4144 | 5.325 | 5.3876 | 5.3876 | -0.048 (-0.87%) | 33,129 |
| 10 Aug 2017 | EUR | 5.57 | 5.6457 | 5.4 | 5.4351 | 5.4351 | -0.172 (-3.08%) | 236,622 |
| 9 Aug 2017 | EUR | 5.6845 | 5.6845 | 5.575 | 5.6076 | 5.6076 | -0.192 (-3.32%) | 125,150 |
| 8 Aug 2017 | EUR | 5.8 | 5.8047 | 5.7742 | 5.8 | 5.8 | +0.027 (+0.47%) | 24,426 |
| 7 Aug 2017 | EUR | 5.76 | 5.785 | 5.76 | 5.7728 | 5.7728 | +0.068 (+1.19%) | 10,884 |
| 4 Aug 2017 | EUR | 5.664 | 5.7492 | 5.664 | 5.7051 | 5.7051 | +0.05 (+0.89%) | 11,413 |
| 3 Aug 2017 | EUR | 5.655 | 5.655 | 5.64 | 5.655 | 5.655 | -0.005 (-0.10%) | 19,731 |
| 2 Aug 2017 | EUR | 5.7 | 5.7104 | 5.645 | 5.6604 | 5.6604 | +0.023 (+0.41%) | 86,252 |
| 1 Aug 2017 | EUR | 5.665 | 5.6715 | 5.6254 | 5.6375 | 5.6375 | -0.033 (-0.57%) | 32,796 |
| 31 Jul 2017 | EUR | 5.62 | 5.675 | 5.62 | 5.6701 | 5.6701 | +0.059 (+1.06%) | 27,652 |
| 28 Jul 2017 | EUR | 5.6442 | 5.6442 | 5.6106 | 5.6106 | 5.6106 | -0.052 (-0.92%) | 9,465 |
| 27 Jul 2017 | EUR | 5.625 | 5.7 | 5.625 | 5.6626 | 5.6626 | +0.097 (+1.75%) | 145,299 |
| 26 Jul 2017 | EUR | 5.62 | 5.6347 | 5.51 | 5.5652 | 5.5652 | +0.013 (+0.23%) | 151,218 |
| 25 Jul 2017 | EUR | 5.55 | 5.615 | 5.55 | 5.5525 | 5.5525 | +0.118 (+2.18%) | 64,014 |
| 24 Jul 2017 | EUR | 5.4341 | 5.4341 | 5.4186 | 5.4341 | 5.4341 | +0.033 (+0.62%) | 89,856 |
