Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | EUR | 4.8 | 4.84 | 4.31 | 4.3915 | 4.3915 | -0.259 (-5.56%) | 14,347,980 |
19 Mar 2020 | EUR | 4.5205 | 4.7675 | 4.4485 | 4.65 | 4.65 | +0.303 (+6.98%) | 14,312,210 |
18 Mar 2020 | EUR | 4.303 | 4.7713 | 4.0638 | 4.3465 | 4.3465 | +0.381 (+9.62%) | 9,327,250 |
17 Mar 2020 | EUR | 3.96 | 4.34 | 3.66 | 3.9651 | 3.9651 | +0.328 (+9.00%) | 2,434,561 |
16 Mar 2020 | EUR | 3.85 | 3.88 | 3.533 | 3.6376 | 3.6376 | -0.246 (-6.33%) | 10,404,410 |
13 Mar 2020 | EUR | 4.012 | 4.3018 | 3.74 | 3.8835 | 3.8835 | +0.083 (+2.18%) | 27,022,250 |
12 Mar 2020 | EUR | 4.1073 | 4.2325 | 3.7905 | 3.8005 | 3.8005 | -0.619 (-14.00%) | 6,391,784 |
11 Mar 2020 | EUR | 4.51 | 4.6145 | 4.378 | 4.419 | 4.419 | +0.008 (+0.18%) | 2,298,198 |
10 Mar 2020 | EUR | 4.7 | 4.8045 | 4.403 | 4.411 | 4.411 | -0.182 (-3.97%) | 31,111,750 |
9 Mar 2020 | EUR | 4.8 | 4.9085 | 4.5935 | 4.5935 | 4.5935 | -0.499 (-9.81%) | 8,150,210 |
6 Mar 2020 | EUR | 5.1153 | 5.162 | 5.028 | 5.093 | 5.093 | -0.103 (-1.98%) | 9,286,684 |
5 Mar 2020 | EUR | 5.36 | 5.4 | 5.161 | 5.196 | 5.196 | -0.174 (-3.24%) | 25,555,869 |
4 Mar 2020 | EUR | 5.3515 | 5.385 | 5.266 | 5.37 | 5.37 | +0.087 (+1.65%) | 1,475,851 |
3 Mar 2020 | EUR | 5.4 | 5.44 | 5.27 | 5.283 | 5.283 | -0.06 (-1.12%) | 2,345,666 |
2 Mar 2020 | EUR | 5.4565 | 5.48 | 5.26 | 5.343 | 5.343 | -0.017 (-0.32%) | 39,250,047 |
28 Feb 2020 | EUR | 5.564 | 5.564 | 5.2954 | 5.36 | 5.36 | -0.344 (-6.03%) | 3,122,928 |
27 Feb 2020 | EUR | 5.833 | 5.833 | 5.63 | 5.704 | 5.704 | -0.139 (-2.38%) | 4,253,995 |
26 Feb 2020 | EUR | 5.876 | 5.876 | 5.709 | 5.843 | 5.843 | -0.154 (-2.57%) | 5,421,223 |
25 Feb 2020 | EUR | 6.02 | 6.032 | 5.809 | 5.997 | 5.997 | 0.0 (0.0%) | 6,383,076 |
24 Feb 2020 | EUR | 6.06 | 6.1 | 5.96 | 5.997 | 5.997 | -0.113 (-1.85%) | 7,171,436 |
21 Feb 2020 | EUR | 6.254 | 6.254 | 6.08 | 6.11 | 6.11 | -0.178 (-2.83%) | 3,844,895 |
20 Feb 2020 | EUR | 6.3 | 6.36 | 6.1495 | 6.2878 | 6.2878 | -0.252 (-3.86%) | 6,057,365 |
19 Feb 2020 | EUR | 6.4705 | 6.57 | 6.428 | 6.54 | 6.54 | +0.009 (+0.14%) | 1,769,594 |
18 Feb 2020 | EUR | 6.349 | 6.532 | 6.349 | 6.531 | 6.531 | +0.148 (+2.32%) | 2,662,317 |
17 Feb 2020 | EUR | 6.3 | 6.386 | 6.26 | 6.383 | 6.383 | +0.136 (+2.18%) | 695,513 |
14 Feb 2020 | EUR | 6.225 | 6.284 | 6.225 | 6.247 | 6.247 | +0.013 (+0.21%) | 1,351,213 |
13 Feb 2020 | EUR | 6.311 | 6.311 | 6.2 | 6.234 | 6.234 | -0.096 (-1.52%) | 797,940 |
12 Feb 2020 | EUR | 6.2505 | 6.33 | 6.1888 | 6.33 | 6.33 | +0.16 (+2.59%) | 10,980,790 |
11 Feb 2020 | EUR | 6.1705 | 6.227 | 6.169 | 6.17 | 6.17 | -0.007 (-0.11%) | 1,650,676 |
10 Feb 2020 | EUR | 6.172 | 6.253 | 6.172 | 6.177 | 6.177 | -0.039 (-0.63%) | 1,593,915 |