Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2017 | EUR | 9.03 | 9.08 | 8.9865 | 9.03 | 9.03 | -0.007 (-0.08%) | 960,299 |
22 Sep 2017 | EUR | 9.2 | 9.2 | 8.989 | 9.0375 | 9.0375 | -0.487 (-5.12%) | 2,456,333 |
21 Sep 2017 | EUR | 9.53 | 9.53 | 9.0345 | 9.525 | 9.525 | +0.375 (+4.10%) | 388,021 |
20 Sep 2017 | EUR | 9.15 | 9.24 | 9.0911 | 9.15 | 9.15 | -0.028 (-0.30%) | 2,764,451 |
19 Sep 2017 | EUR | 9.1775 | 9.2235 | 9.14 | 9.1775 | 9.1775 | +0.03 (+0.33%) | 1,573,077 |
18 Sep 2017 | EUR | 9.1475 | 9.2095 | 9.1114 | 9.1475 | 9.1475 | -0.357 (-3.76%) | 1,519,855 |
15 Sep 2017 | EUR | 9.505 | 9.505 | 9.0422 | 9.505 | 9.505 | +0.412 (+4.54%) | 4,557,906 |
14 Sep 2017 | EUR | 9.0925 | 9.1076 | 9.0258 | 9.0925 | 9.0925 | +0.003 (+0.03%) | 4,178,063 |
13 Sep 2017 | EUR | 9.09 | 9.1321 | 9.042 | 9.09 | 9.09 | -0.043 (-0.47%) | 2,057,338 |
12 Sep 2017 | EUR | 9.1325 | 9.1675 | 9.085 | 9.1325 | 9.1325 | +0.062 (+0.69%) | 1,196,765 |
11 Sep 2017 | EUR | 9.07 | 9.1401 | 8.956 | 9.07 | 9.07 | +0.555 (+6.52%) | 2,389,167 |
8 Sep 2017 | EUR | 8.85 | 8.971 | 8.515 | 8.515 | 8.515 | +0.025 (+0.29%) | 2,160,279 |
7 Sep 2017 | EUR | 8.46 | 8.9437 | 8.45 | 8.49 | 8.49 | -0.365 (-4.12%) | 2,770,715 |
6 Sep 2017 | EUR | 8.855 | 8.9155 | 8.8317 | 8.855 | 8.855 | -0.075 (-0.84%) | 1,497,729 |
5 Sep 2017 | EUR | 8.93 | 8.989 | 8.892 | 8.93 | 8.93 | -0.47 (-5%) | 871,396 |
4 Sep 2017 | EUR | 9.375 | 9.4 | 8.922 | 9.4 | 9.4 | +0.79 (+9.18%) | 1,572,112 |
1 Sep 2017 | EUR | 8.64 | 9.1292 | 8.61 | 8.61 | 8.61 | -0.435 (-4.81%) | 672,401 |
31 Aug 2017 | EUR | 9.045 | 9.0785 | 9.015 | 9.045 | 9.045 | +0.01 (+0.11%) | 2,663,236 |
30 Aug 2017 | EUR | 9.035 | 9.053 | 8.9254 | 9.035 | 9.035 | +0.055 (+0.61%) | 3,145,761 |
29 Aug 2017 | EUR | 8.98 | 8.9999 | 8.8308 | 8.98 | 8.98 | -0.135 (-1.48%) | 753,579 |
25 Aug 2017 | EUR | 9.115 | 9.139 | 9.0623 | 9.115 | 9.115 | +0.02 (+0.22%) | 908,115 |
24 Aug 2017 | EUR | 9.095 | 9.166 | 9.0917 | 9.095 | 9.095 | -0.025 (-0.27%) | 718,531 |
23 Aug 2017 | EUR | 9.12 | 9.1809 | 9.074 | 9.12 | 9.12 | -0.052 (-0.57%) | 1,759,042 |
22 Aug 2017 | EUR | 9.145 | 9.197 | 9.13 | 9.1725 | 9.1725 | +0.025 (+0.27%) | 782,873 |
21 Aug 2017 | EUR | 9.1475 | 9.2111 | 9.1244 | 9.1475 | 9.1475 | -0.02 (-0.22%) | 10,806,816 |
18 Aug 2017 | EUR | 9.1675 | 9.33 | 9.124 | 9.1675 | 9.1675 | -0.15 (-1.61%) | 1,161,599 |
17 Aug 2017 | EUR | 9.3175 | 9.3765 | 9.2302 | 9.3175 | 9.3175 | -0.08 (-0.85%) | 802,348 |
16 Aug 2017 | EUR | 9.3975 | 9.4075 | 9.3636 | 9.3975 | 9.3975 | -0.033 (-0.34%) | 658,384 |
15 Aug 2017 | EUR | 9.43 | 9.5105 | 9.3743 | 9.43 | 9.43 | +0.083 (+0.88%) | 1,231,980 |
14 Aug 2017 | EUR | 9.3475 | 9.452 | 9.2845 | 9.3475 | 9.3475 | +0.15 (+1.63%) | 902,132 |