Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | EUR | 0.845 | 1.1 | 0.8445 | 0.8445 | 0.8445 | -0.004 (-0.53%) | 2,706 |
17 May 2024 | EUR | 0.86 | 0.864 | 0.8455 | 0.849 | 0.849 | -0.011 (-1.28%) | 359,730 |
16 May 2024 | EUR | 0.8502 | 0.86 | 0.8455 | 0.86 | 0.86 | +0.003 (+0.37%) | 349,769 |
15 May 2024 | EUR | 0.865 | 0.87 | 0.85 | 0.8568 | 0.8568 | -0.009 (-1.01%) | 739,027 |
14 May 2024 | EUR | 0.8758 | 0.878 | 0.863 | 0.8655 | 0.8655 | -0.01 (-1.18%) | 308,928 |
13 May 2024 | EUR | 0.881 | 0.881 | 0.872 | 0.8758 | 0.8758 | -0.007 (-0.76%) | 315,821 |
10 May 2024 | EUR | 0.8778 | 0.893 | 0.8695 | 0.8825 | 0.8825 | +0.01 (+1.11%) | 232,678 |
9 May 2024 | EUR | 0.88 | 0.881 | 0.87 | 0.8728 | 0.8728 | -0.026 (-2.94%) | 313,074 |
8 May 2024 | EUR | 0.9 | 0.904 | 0.868 | 0.8992 | 0.8992 | +0.005 (+0.53%) | 1,478,445 |
7 May 2024 | EUR | 0.9 | 0.9045 | 0.8945 | 0.8945 | 0.8945 | -0.012 (-1.32%) | 179,333 |
3 May 2024 | EUR | 0.904 | 0.913 | 0.9 | 0.9065 | 0.9065 | +0.012 (+1.31%) | 286,374 |
2 May 2024 | EUR | 0.8805 | 0.8948 | 0.8805 | 0.8948 | 0.8948 | +0.014 (+1.57%) | 105,179 |
1 May 2024 | EUR | 0.881 | 0.881 | 0.881 | 0.881 | 0.881 | 0.0 (0.0%) | 0 |
30 Apr 2024 | EUR | 0.908 | 0.9095 | 0.8765 | 0.881 | 0.881 | -0.017 (-1.87%) | 247,817 |
29 Apr 2024 | EUR | 0.9102 | 0.912 | 0.897 | 0.8978 | 0.8978 | +0.008 (+0.85%) | 240,959 |
26 Apr 2024 | EUR | 0.8902 | 0.903 | 0.8902 | 0.8902 | 0.8902 | +0.01 (+1.16%) | 290,092 |
25 Apr 2024 | EUR | 0.91 | 0.91 | 0.875 | 0.88 | 0.88 | -0.021 (-2.34%) | 668,070 |
24 Apr 2024 | EUR | 0.9128 | 0.917 | 0.895 | 0.9011 | 0.9011 | -0.01 (-1.14%) | 522,109 |
23 Apr 2024 | EUR | 0.9103 | 0.923 | 0.905 | 0.9115 | 0.9115 | +0.009 (+1.03%) | 492,178 |
22 Apr 2024 | EUR | 0.8805 | 0.9125 | 0.8805 | 0.9022 | 0.9022 | +0.023 (+2.62%) | 1,266,528 |
19 Apr 2024 | EUR | 0.886 | 0.886 | 0.871 | 0.8792 | 0.8792 | -0.001 (-0.09%) | 1,545,772 |
18 Apr 2024 | EUR | 0.955 | 0.955 | 0.862 | 0.88 | 0.88 | -0.081 (-8.41%) | 5,265,285 |
17 Apr 2024 | EUR | 0.962 | 0.967 | 0.953 | 0.9608 | 0.9608 | +0.002 (+0.21%) | 399,425 |
16 Apr 2024 | EUR | 0.979 | 0.979 | 0.953 | 0.9588 | 0.9588 | -0.035 (-3.47%) | 854,681 |
15 Apr 2024 | EUR | 1.003 | 1.012 | 0.9875 | 0.9933 | 0.9933 | -0.03 (-2.98%) | 595,431 |
12 Apr 2024 | EUR | 1.001 | 1.027 | 1.001 | 1.0238 | 1.0238 | +0.023 (+2.26%) | 525,818 |
11 Apr 2024 | EUR | 1.005 | 1.007 | 0.99 | 1.0012 | 1.0012 | +0.007 (+0.72%) | 707,439 |
10 Apr 2024 | EUR | 0.9933 | 0.9976 | 0.986 | 0.994 | 0.994 | +0.004 (+0.44%) | 507,986 |
9 Apr 2024 | EUR | 0.9878 | 0.9935 | 0.98 | 0.9896 | 0.9896 | -0.007 (-0.69%) | 608,889 |
8 Apr 2024 | EUR | 0.9985 | 0.999 | 0.9839 | 0.9965 | 0.9965 | -0.001 (-0.10%) | 761,311 |