Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2019 | EUR | 4.506 | 4.6385 | 4.506 | 4.552 | 4.552 | +0.082 (+1.83%) | 16,906 |
4 Feb 2019 | EUR | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | +0.146 (+3.38%) | 3,254 |
1 Feb 2019 | EUR | 4.324 | 4.324 | 4.324 | 4.324 | 4.324 | -0.054 (-1.23%) | 0 |
31 Jan 2019 | EUR | 4.378 | 4.378 | 4.378 | 4.378 | 4.378 | -0.066 (-1.49%) | 223 |
30 Jan 2019 | EUR | 4.444 | 4.444 | 4.444 | 4.444 | 4.444 | -0.003 (-0.07%) | 86,925 |
29 Jan 2019 | EUR | 4.447 | 4.447 | 4.447 | 4.447 | 4.447 | -0.023 (-0.51%) | 0 |
28 Jan 2019 | EUR | 4.63 | 4.63 | 4.43 | 4.47 | 4.47 | -0.15 (-3.25%) | 10,900 |
25 Jan 2019 | EUR | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | +0.02 (+0.43%) | 0 |
24 Jan 2019 | EUR | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | +0.068 (+1.50%) | 10,905 |
23 Jan 2019 | EUR | 4.532 | 4.532 | 4.532 | 4.532 | 4.532 | +0.176 (+4.04%) | 455 |
22 Jan 2019 | EUR | 4.356 | 4.356 | 4.356 | 4.356 | 4.356 | +0.034 (+0.79%) | 0 |
21 Jan 2019 | EUR | 4.3005 | 4.342 | 4.3005 | 4.322 | 4.322 | +0.193 (+4.67%) | 9,337 |
18 Jan 2019 | EUR | 4.128 | 4.176 | 4.128 | 4.129 | 4.129 | 0.0 (0.0%) | 346 |
17 Jan 2019 | EUR | 4.129 | 4.129 | 4.129 | 4.129 | 4.129 | -0.029 (-0.70%) | 0 |
16 Jan 2019 | EUR | 4.158 | 4.158 | 4.158 | 4.158 | 4.158 | +0.008 (+0.19%) | 1,865 |
15 Jan 2019 | EUR | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.063 (-1.50%) | 2,007 |
14 Jan 2019 | EUR | 4.213 | 4.213 | 4.213 | 4.213 | 4.213 | +0.035 (+0.84%) | 0 |
11 Jan 2019 | EUR | 4.178 | 4.178 | 4.178 | 4.178 | 4.178 | +0.076 (+1.85%) | 0 |
10 Jan 2019 | EUR | 4.102 | 4.102 | 4.102 | 4.102 | 4.102 | 0.0 (0.0%) | 56 |
9 Jan 2019 | EUR | 4.102 | 4.102 | 4.102 | 4.102 | 4.102 | +0.088 (+2.19%) | 500 |
8 Jan 2019 | EUR | 4.014 | 4.014 | 4.014 | 4.014 | 4.014 | +0.08 (+2.03%) | 4,133 |
7 Jan 2019 | EUR | 3.934 | 3.934 | 3.934 | 3.934 | 3.934 | -0.07 (-1.75%) | 0 |
4 Jan 2019 | EUR | 4.004 | 4.004 | 4.004 | 4.004 | 4.004 | +0.076 (+1.93%) | 0 |
3 Jan 2019 | EUR | 3.928 | 3.928 | 3.928 | 3.928 | 3.928 | -0.006 (-0.15%) | 0 |
2 Jan 2019 | EUR | 3.934 | 3.934 | 3.934 | 3.934 | 3.934 | -0.111 (-2.74%) | 0 |
31 Dec 2018 | EUR | 4.045 | 4.045 | 4.045 | 4.045 | 4.045 | +0.036 (+0.90%) | 3,250 |
28 Dec 2018 | EUR | 4.0089 | 4.0089 | 4.0089 | 4.0089 | 4.0089 | +0.133 (+3.42%) | 24,085 |
27 Dec 2018 | EUR | 3.8631 | 3.8762 | 3.8631 | 3.8762 | 3.8762 | +0.011 (+0.28%) | 8,504 |
24 Dec 2018 | EUR | 3.8652 | 3.8652 | 3.8652 | 3.8652 | 3.8652 | -0.042 (-1.09%) | 9,917 |
21 Dec 2018 | EUR | 3.9076 | 3.9076 | 3.9076 | 3.9076 | 3.9076 | -0.045 (-1.15%) | 7,644 |