Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2022 | EUR | 4.243 | 4.381 | 4.243 | 4.314 | 4.314 | +0.121 (+2.88%) | 505,828 |
25 Mar 2022 | EUR | 4.154 | 4.2399 | 4.154 | 4.1933 | 4.1933 | -0.004 (-0.10%) | 2,358,835 |
24 Mar 2022 | EUR | 4.18 | 4.2285 | 4.1645 | 4.1974 | 4.1974 | +0.006 (+0.16%) | 785,011 |
23 Mar 2022 | EUR | 4.203 | 4.26 | 4.1885 | 4.1909 | 4.1909 | -0.058 (-1.37%) | 662,107 |
22 Mar 2022 | EUR | 4.22 | 4.256 | 4.1835 | 4.2491 | 4.2491 | +0.079 (+1.88%) | 335,957 |
21 Mar 2022 | EUR | 4.133 | 4.2185 | 4.133 | 4.1705 | 4.1705 | +0.01 (+0.25%) | 610,002 |
18 Mar 2022 | EUR | 4.15 | 4.1925 | 4.1105 | 4.1601 | 4.1601 | -0.03 (-0.71%) | 1,825,758 |
17 Mar 2022 | EUR | 4.1353 | 4.1965 | 4.1045 | 4.19 | 4.19 | +0.11 (+2.70%) | 1,260,149 |
16 Mar 2022 | EUR | 4.0858 | 4.126 | 4.059 | 4.08 | 4.08 | +0.06 (+1.49%) | 3,029,609 |
15 Mar 2022 | EUR | 4 | 4.049 | 3.9775 | 4.0201 | 4.0201 | +0.011 (+0.27%) | 783,725 |
14 Mar 2022 | EUR | 4.03 | 4.056 | 3.9995 | 4.0091 | 4.0091 | +0.021 (+0.52%) | 307,545 |
11 Mar 2022 | EUR | 3.961 | 4.064 | 3.961 | 3.9885 | 3.9885 | -0.013 (-0.34%) | 1,484,013 |
10 Mar 2022 | EUR | 4 | 4.025 | 3.933 | 4.002 | 4.002 | +0.03 (+0.76%) | 1,256,823 |
9 Mar 2022 | EUR | 3.915 | 3.989 | 3.915 | 3.9717 | 3.9717 | -0.002 (-0.05%) | 4,126,519 |
8 Mar 2022 | EUR | 4.0395 | 4.0395 | 3.8555 | 3.9737 | 3.9737 | +0.086 (+2.23%) | 2,779,767 |
7 Mar 2022 | EUR | 3.85 | 3.915 | 3.7295 | 3.8872 | 3.8872 | -0.091 (-2.30%) | 666,167 |
4 Mar 2022 | EUR | 4.12 | 4.196 | 3.936 | 3.9786 | 3.9786 | -0.21 (-5.01%) | 775,114 |
3 Mar 2022 | EUR | 4.3075 | 4.3075 | 4.172 | 4.1883 | 4.1883 | -0.125 (-2.90%) | 993,083 |
2 Mar 2022 | EUR | 4.174 | 4.3365 | 4.174 | 4.3135 | 4.3135 | +0.018 (+0.41%) | 732,003 |
1 Mar 2022 | EUR | 4.26 | 4.359 | 4.234 | 4.2959 | 4.2959 | +0.033 (+0.76%) | 4,369,716 |
28 Feb 2022 | EUR | 4.283 | 4.2965 | 4.1735 | 4.2634 | 4.2634 | +0.013 (+0.32%) | 1,347,067 |
25 Feb 2022 | EUR | 4.17 | 4.282 | 4.11 | 4.25 | 4.25 | -0.009 (-0.22%) | 1,539,743 |
24 Feb 2022 | EUR | 4.11 | 4.2885 | 4.11 | 4.2593 | 4.2593 | -0.001 (-0.02%) | 1,257,748 |
23 Feb 2022 | EUR | 4.2225 | 4.291 | 4.2225 | 4.2603 | 4.2603 | +0.012 (+0.29%) | 1,541,349 |
22 Feb 2022 | EUR | 4.181 | 4.267 | 4.181 | 4.2479 | 4.2479 | -0.055 (-1.27%) | 868,208 |
21 Feb 2022 | EUR | 4.29 | 4.3805 | 4.287 | 4.3025 | 4.3025 | -0.064 (-1.46%) | 503,978 |
18 Feb 2022 | EUR | 4.334 | 4.41 | 4.334 | 4.3662 | 4.3662 | +0.005 (+0.11%) | 1,608,533 |
17 Feb 2022 | EUR | 4.332 | 4.4065 | 4.332 | 4.3615 | 4.3615 | -0.021 (-0.48%) | 452,178 |
16 Feb 2022 | EUR | 4.364 | 4.438 | 4.364 | 4.3824 | 4.3824 | -0.031 (-0.69%) | 1,328,370 |
15 Feb 2022 | EUR | 4.347 | 4.413 | 4.347 | 4.413 | 4.413 | +0.034 (+0.78%) | 313,156 |