Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2020 | EUR | 3 | 3.084 | 2.991 | 3.0749 | 3.0749 | +0.075 (+2.50%) | 1,327,941 |
22 Oct 2020 | EUR | 3.008 | 3.008 | 2.946 | 3 | 3 | +0.015 (+0.50%) | 1,368,969 |
21 Oct 2020 | EUR | 3.047 | 3.047 | 2.964 | 2.985 | 2.985 | -0.077 (-2.51%) | 922,377 |
20 Oct 2020 | EUR | 3.0505 | 3.0619 | 2.931 | 3.0619 | 3.0619 | +0.055 (+1.83%) | 2,434,248 |
19 Oct 2020 | EUR | 3.02 | 3.111 | 2.968 | 3.007 | 3.007 | -0.045 (-1.47%) | 31,495,619 |
16 Oct 2020 | EUR | 3.064 | 3.072 | 2.996 | 3.052 | 3.052 | 0.0 (0.0%) | 652,813 |
15 Oct 2020 | EUR | 3.04 | 3.06 | 2.972 | 3.052 | 3.052 | -0.022 (-0.72%) | 1,673,006 |
14 Oct 2020 | EUR | 3.06 | 3.1362 | 3.031 | 3.074 | 3.074 | -0.001 (-0.04%) | 3,747,357 |
13 Oct 2020 | EUR | 3.138 | 3.138 | 3.049 | 3.0753 | 3.0753 | -0.041 (-1.31%) | 1,617,755 |
12 Oct 2020 | EUR | 3.22 | 3.257 | 3.107 | 3.116 | 3.116 | -0.072 (-2.26%) | 560,287 |
9 Oct 2020 | EUR | 3.274 | 3.274 | 3.184 | 3.188 | 3.188 | -0.052 (-1.61%) | 8,049,616 |
8 Oct 2020 | EUR | 3.1975 | 3.263 | 3.166 | 3.2401 | 3.2401 | +0.022 (+0.68%) | 4,552,970 |
7 Oct 2020 | EUR | 3.26 | 3.26 | 3.134 | 3.2181 | 3.2181 | -0.028 (-0.86%) | 780,070 |
6 Oct 2020 | EUR | 3.1565 | 3.3628 | 3.114 | 3.2459 | 3.2459 | +0.107 (+3.41%) | 10,599,010 |
5 Oct 2020 | EUR | 2.9505 | 3.144 | 2.926 | 3.139 | 3.139 | +0.25 (+8.65%) | 5,135,645 |
2 Oct 2020 | EUR | 2.8905 | 2.934 | 2.855 | 2.889 | 2.889 | +0.005 (+0.17%) | 229,556 |
1 Oct 2020 | EUR | 2.9775 | 3.022 | 2.884 | 2.884 | 2.884 | -0.053 (-1.80%) | 911,697 |
30 Sep 2020 | EUR | 2.9 | 2.973 | 2.855 | 2.937 | 2.937 | +0.064 (+2.23%) | 6,518,656 |
29 Sep 2020 | EUR | 2.986 | 2.986 | 2.873 | 2.873 | 2.873 | -0.112 (-3.75%) | 1,013,006 |
28 Sep 2020 | EUR | 3.018 | 3.018 | 2.8868 | 2.985 | 2.985 | +0.025 (+0.84%) | 1,864,165 |
25 Sep 2020 | EUR | 3.05 | 3.05 | 2.952 | 2.96 | 2.96 | -0.016 (-0.54%) | 7,430,764 |
24 Sep 2020 | EUR | 2.9505 | 3.044 | 2.905 | 2.976 | 2.976 | +0.022 (+0.74%) | 21,616,631 |
23 Sep 2020 | EUR | 3.0105 | 3.057 | 2.954 | 2.954 | 2.954 | -0.092 (-3.02%) | 7,570,862 |
22 Sep 2020 | EUR | 3.0565 | 3.097 | 2.954 | 3.046 | 3.046 | +0.053 (+1.76%) | 4,130,618 |
21 Sep 2020 | EUR | 3.1 | 3.1 | 2.976 | 2.9934 | 2.9934 | -0.117 (-3.75%) | 6,802,705 |
18 Sep 2020 | EUR | 3.18 | 3.224 | 3.105 | 3.11 | 3.11 | -0.126 (-3.89%) | 46,139,262 |
17 Sep 2020 | EUR | 3.24 | 3.251 | 3.164 | 3.236 | 3.236 | -0.015 (-0.46%) | 831,216 |
16 Sep 2020 | EUR | 3.272 | 3.272 | 3.216 | 3.251 | 3.251 | -0.032 (-0.97%) | 9,517,217 |
15 Sep 2020 | EUR | 3.283 | 3.283 | 3.219 | 3.283 | 3.283 | +0.001 (+0.03%) | 15,804,400 |
14 Sep 2020 | EUR | 3.3 | 3.312 | 3.259 | 3.282 | 3.282 | +0.024 (+0.74%) | 1,849,644 |