Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2019 | EUR | 2.124 | 2.138 | 2.1239 | 2.138 | 2.138 | +0.004 (+0.19%) | 13 |
29 Nov 2019 | EUR | 2.134 | 2.134 | 2.134 | 2.134 | 2.134 | +0.025 (+1.19%) | 0 |
28 Nov 2019 | EUR | 2.086 | 2.134 | 2.06 | 2.109 | 2.109 | +0.034 (+1.64%) | 10,134 |
27 Nov 2019 | EUR | 2.098 | 2.098 | 2.064 | 2.075 | 2.075 | -0.038 (-1.80%) | 4,452 |
26 Nov 2019 | EUR | 2.166 | 2.166 | 2.106 | 2.113 | 2.113 | -0.078 (-3.56%) | 2,538 |
25 Nov 2019 | EUR | 2.195 | 2.244 | 2.156 | 2.191 | 2.191 | +0.008 (+0.37%) | 4,000 |
22 Nov 2019 | EUR | 2.054 | 2.2 | 2.054 | 2.183 | 2.183 | +0.154 (+7.59%) | 4,265 |
21 Nov 2019 | EUR | 2.088 | 2.088 | 2.018 | 2.029 | 2.029 | -0.036 (-1.74%) | 6,892 |
20 Nov 2019 | EUR | 2.098 | 2.098 | 2.065 | 2.065 | 2.065 | -0.019 (-0.91%) | 9,377 |
19 Nov 2019 | EUR | 2.12 | 2.15 | 2.072 | 2.084 | 2.084 | -0.025 (-1.19%) | 16,840 |
18 Nov 2019 | EUR | 2.13 | 2.136 | 2.109 | 2.109 | 2.109 | -0.061 (-2.81%) | 5,600 |
15 Nov 2019 | EUR | 2.17 | 2.218 | 2.144 | 2.17 | 2.17 | -0.042 (-1.90%) | 25,433 |
14 Nov 2019 | EUR | 2.15 | 2.234 | 2.15 | 2.212 | 2.212 | +0.074 (+3.46%) | 10,360 |
13 Nov 2019 | EUR | 2.152 | 2.152 | 2.11 | 2.138 | 2.138 | -0.123 (-5.44%) | 4,087 |
12 Nov 2019 | EUR | 2.264 | 2.264 | 2.261 | 2.261 | 2.261 | -0.099 (-4.19%) | 139 |
11 Nov 2019 | EUR | 2.36 | 2.4 | 2.36 | 2.36 | 2.36 | +0.146 (+6.59%) | 1,359 |
8 Nov 2019 | EUR | 2.15 | 2.26 | 2.15 | 2.214 | 2.214 | +0.16 (+7.79%) | 6,962 |
7 Nov 2019 | EUR | 1.719 | 2.068 | 1.719 | 2.054 | 2.054 | +0.548 (+36.39%) | 40,149 |
6 Nov 2019 | EUR | 1.512 | 1.512 | 1.506 | 1.506 | 1.506 | -0.036 (-2.33%) | 4,300 |
5 Nov 2019 | EUR | 1.542 | 1.542 | 1.521 | 1.542 | 1.542 | -0.073 (-4.55%) | 19,500 |
4 Nov 2019 | EUR | 1.623 | 1.6599 | 1.579 | 1.6155 | 1.6155 | -0.421 (-20.67%) | 9,062 |
1 Nov 2019 | EUR | 2.0365 | 2.0365 | 2.0365 | 2.0365 | 2.0365 | +0.002 (+0.10%) | 0 |
31 Oct 2019 | EUR | 2.0365 | 2.046 | 2.032 | 2.0345 | 2.0345 | -0.002 (-0.10%) | 1,571 |
30 Oct 2019 | EUR | 2.048 | 2.048 | 2.034 | 2.0365 | 2.0365 | +0.009 (+0.47%) | 1,611 |
29 Oct 2019 | EUR | 2.038 | 2.038 | 2.027 | 2.027 | 2.027 | -0.05 (-2.38%) | 527 |
28 Oct 2019 | EUR | 2.036 | 2.096 | 2.036 | 2.0765 | 2.0765 | +0.053 (+2.62%) | 644 |
25 Oct 2019 | EUR | 2.0235 | 2.0235 | 2.0235 | 2.0235 | 2.0235 | -0.065 (-3.09%) | 0 |
24 Oct 2019 | EUR | 2.088 | 2.088 | 2.088 | 2.088 | 2.088 | +0.015 (+0.72%) | 310 |
23 Oct 2019 | EUR | 2.088 | 2.092 | 2.073 | 2.073 | 2.073 | +0.007 (+0.36%) | 95 |
22 Oct 2019 | EUR | 2.078 | 2.078 | 2.0655 | 2.0655 | 2.0655 | -0.045 (-2.16%) | 299 |