Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | EUR | 4.04 | 4.065 | 3.9755 | 4.025 | 4.025 | +0.075 (+1.90%) | 7,275 |
9 Sep 2022 | EUR | 3.92 | 3.96 | 3.92 | 3.95 | 3.95 | +0.06 (+1.54%) | 42,624 |
8 Sep 2022 | EUR | 3.87 | 3.895 | 3.84 | 3.89 | 3.89 | +0.026 (+0.67%) | 52,585 |
7 Sep 2022 | EUR | 3.87 | 3.89 | 3.841 | 3.8642 | 3.8642 | -0.004 (-0.10%) | 15,736 |
6 Sep 2022 | EUR | 3.86 | 3.8999 | 3.86 | 3.8682 | 3.8682 | +0.053 (+1.39%) | 19,408 |
5 Sep 2022 | EUR | 3.815 | 3.9019 | 3.815 | 3.815 | 3.815 | -0.08 (-2.05%) | 23,676 |
2 Sep 2022 | EUR | 3.865 | 3.8951 | 3.8 | 3.895 | 3.895 | +0.048 (+1.25%) | 84,134 |
1 Sep 2022 | EUR | 3.88 | 3.88 | 3.82 | 3.847 | 3.847 | -0.088 (-2.24%) | 36,976 |
31 Aug 2022 | EUR | 3.95 | 3.97 | 3.925 | 3.935 | 3.935 | -0.069 (-1.71%) | 90,955 |
30 Aug 2022 | EUR | 3.98 | 4.015 | 3.956 | 4.0036 | 4.0036 | -0.031 (-0.78%) | 66,739 |
26 Aug 2022 | EUR | 4.09 | 4.1046 | 4.025 | 4.035 | 4.035 | -0.055 (-1.35%) | 64,814 |
25 Aug 2022 | EUR | 4.135 | 4.135 | 4.08 | 4.0902 | 4.0902 | +0.005 (+0.13%) | 81,391 |
24 Aug 2022 | EUR | 4.085 | 4.1049 | 4.07 | 4.085 | 4.085 | +0.007 (+0.17%) | 130,932 |
23 Aug 2022 | EUR | 4.06 | 4.0782 | 4.035 | 4.0782 | 4.0782 | +0.022 (+0.54%) | 83,550 |
22 Aug 2022 | EUR | 4.13 | 4.13 | 4.0563 | 4.0563 | 4.0563 | -0.174 (-4.11%) | 44,898 |
19 Aug 2022 | EUR | 4.205 | 4.23 | 4.18 | 4.23 | 4.23 | -0.005 (-0.12%) | 22,162 |
18 Aug 2022 | EUR | 4.2 | 4.235 | 4.195 | 4.235 | 4.235 | +0.035 (+0.83%) | 24,866 |
17 Aug 2022 | EUR | 4.22 | 4.225 | 4.175 | 4.2 | 4.2 | -0.082 (-1.92%) | 66,225 |
16 Aug 2022 | EUR | 4.315 | 4.315 | 4.27 | 4.2824 | 4.2824 | -0.018 (-0.41%) | 57,747 |
15 Aug 2022 | EUR | 4.33 | 4.33 | 4.255 | 4.3 | 4.3 | -0.045 (-1.04%) | 70,589 |
12 Aug 2022 | EUR | 4.27 | 4.4 | 4.27 | 4.345 | 4.345 | +0.036 (+0.83%) | 37,076 |
11 Aug 2022 | EUR | 4.29 | 4.3093 | 4.26 | 4.3093 | 4.3093 | -0.001 (-0.01%) | 24,427 |
10 Aug 2022 | EUR | 4.265 | 4.34 | 4.25 | 4.3098 | 4.3098 | +0.06 (+1.42%) | 35,148 |
9 Aug 2022 | EUR | 4.315 | 4.38 | 4.23 | 4.2493 | 4.2493 | -0.151 (-3.43%) | 40,583 |
8 Aug 2022 | EUR | 4.385 | 4.405 | 4.335 | 4.4 | 4.4 | +0.085 (+1.97%) | 34,770 |
5 Aug 2022 | EUR | 4.43 | 4.43 | 4.27 | 4.3148 | 4.3148 | -0.103 (-2.33%) | 60,619 |
4 Aug 2022 | EUR | 4.36 | 4.44 | 4.3595 | 4.4176 | 4.4176 | -0.009 (-0.19%) | 79,247 |
3 Aug 2022 | EUR | 4.375 | 4.465 | 4.29 | 4.4262 | 4.4262 | -0.022 (-0.49%) | 74,233 |
2 Aug 2022 | EUR | 4.91 | 4.91 | 4.405 | 4.4481 | 4.4481 | -0.54 (-10.82%) | 58,712 |
1 Aug 2022 | EUR | 4.91 | 5.02 | 4.91 | 4.9878 | 4.9878 | +0.048 (+0.97%) | 13,400 |