Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2021 | EUR | 3.775 | 3.78 | 3.73 | 3.7548 | 3.7548 | -0.022 (-0.60%) | 16,499 |
20 May 2021 | EUR | 3.745 | 3.78 | 3.745 | 3.7773 | 3.7773 | +0.057 (+1.54%) | 5,393 |
19 May 2021 | EUR | 3.785 | 3.785 | 3.695 | 3.72 | 3.72 | -0.07 (-1.84%) | 14,001 |
18 May 2021 | EUR | 3.84 | 3.84 | 3.7898 | 3.7898 | 3.7898 | -0.01 (-0.27%) | 17,718 |
17 May 2021 | EUR | 3.9 | 3.9 | 3.8 | 3.8 | 3.8 | -0.06 (-1.55%) | 16,547 |
14 May 2021 | EUR | 3.87 | 3.875 | 3.815 | 3.86 | 3.86 | +0.025 (+0.65%) | 5,914 |
13 May 2021 | EUR | 3.86 | 3.86 | 3.72 | 3.835 | 3.835 | -0.02 (-0.52%) | 23,532 |
12 May 2021 | EUR | 3.86 | 3.86 | 3.795 | 3.855 | 3.855 | +0.015 (+0.39%) | 10,041 |
11 May 2021 | EUR | 3.945 | 3.945 | 3.785 | 3.84 | 3.84 | -0.16 (-4%) | 40,720 |
10 May 2021 | EUR | 3.85 | 4.02 | 3.83 | 4 | 4 | +0.25 (+6.67%) | 48,220 |
7 May 2021 | EUR | 3.44 | 3.75 | 3.42 | 3.75 | 3.75 | +0.42 (+12.62%) | 63,383 |
6 May 2021 | EUR | 3.35 | 3.355 | 3.32 | 3.3298 | 3.3298 | -0.035 (-1.05%) | 29,255 |
5 May 2021 | EUR | 3.325 | 3.37 | 3.32 | 3.365 | 3.365 | -0.005 (-0.16%) | 8,479 |
4 May 2021 | EUR | 3.435 | 3.445 | 3.3049 | 3.3705 | 3.3705 | -0.122 (-3.48%) | 51,658 |
30 Apr 2021 | EUR | 3.58 | 3.58 | 3.465 | 3.4922 | 3.4922 | -0.083 (-2.32%) | 42,146 |
29 Apr 2021 | EUR | 3.585 | 3.63 | 3.565 | 3.575 | 3.575 | +0.15 (+4.39%) | 44,626 |
28 Apr 2021 | EUR | 3.415 | 3.44 | 3.405 | 3.4248 | 3.4248 | +0.005 (+0.14%) | 32,916 |
27 Apr 2021 | EUR | 3.39 | 3.44 | 3.39 | 3.42 | 3.42 | +0.035 (+1.03%) | 4,028 |
26 Apr 2021 | EUR | 3.34 | 3.385 | 3.34 | 3.385 | 3.385 | +0.047 (+1.41%) | 3,632 |
23 Apr 2021 | EUR | 3.4 | 3.4 | 3.32 | 3.3378 | 3.3378 | -0.047 (-1.39%) | 5,307 |
22 Apr 2021 | EUR | 3.37 | 3.42 | 3.37 | 3.3848 | 3.3848 | +0.05 (+1.49%) | 10,887 |
21 Apr 2021 | EUR | 3.35 | 3.35 | 3.305 | 3.335 | 3.335 | 0.0 (0.0%) | 15,730 |
20 Apr 2021 | EUR | 3.415 | 3.415 | 3.335 | 3.335 | 3.335 | -0.122 (-3.54%) | 8,119 |
19 Apr 2021 | EUR | 3.455 | 3.465 | 3.43 | 3.4574 | 3.4574 | +0.003 (+0.08%) | 30,036 |
16 Apr 2021 | EUR | 3.485 | 3.485 | 3.43 | 3.4548 | 3.4548 | -0.045 (-1.29%) | 33,400 |
15 Apr 2021 | EUR | 3.44 | 3.5 | 3.435 | 3.5 | 3.5 | +0.1 (+2.94%) | 858 |
14 Apr 2021 | EUR | 3.4 | 3.4 | 3.36 | 3.4 | 3.4 | -0.025 (-0.73%) | 6,974 |
13 Apr 2021 | EUR | 3.435 | 3.45 | 3.39 | 3.425 | 3.425 | -0.009 (-0.25%) | 20,079 |
12 Apr 2021 | EUR | 3.53 | 3.53 | 3.395 | 3.4336 | 3.4336 | -0.281 (-7.57%) | 83,529 |
9 Apr 2021 | EUR | 3.66 | 3.72 | 3.65 | 3.715 | 3.715 | +0.11 (+3.05%) | 15,478 |