Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2017 | EUR | 9.1975 | 9.6868 | 9.1975 | 9.1975 | 9.1975 | -0.328 (-3.44%) | 1,726,277 |
10 Aug 2017 | EUR | 9.13 | 9.525 | 9.13 | 9.525 | 9.525 | -0.165 (-1.70%) | 832,830 |
9 Aug 2017 | EUR | 10.19 | 10.19 | 9.69 | 9.69 | 9.69 | -0.47 (-4.63%) | 385 |
8 Aug 2017 | EUR | 10.16 | 10.16 | 9.725 | 10.16 | 10.16 | +0.475 (+4.90%) | 1,413 |
7 Aug 2017 | EUR | 9.685 | 9.727 | 9.466 | 9.685 | 9.685 | 0.0 (0.0%) | 719,470 |
4 Aug 2017 | EUR | 9.08 | 9.685 | 9.08 | 9.685 | 9.685 | +0.198 (+2.08%) | 135 |
3 Aug 2017 | EUR | 9.4 | 9.4875 | 9.4 | 9.4875 | 9.4875 | -0.087 (-0.91%) | 440 |
2 Aug 2017 | EUR | 9.6575 | 9.6868 | 9.4925 | 9.575 | 9.575 | +0.4 (+4.36%) | 559,869 |
1 Aug 2017 | EUR | 9.15 | 9.205 | 9.15 | 9.175 | 9.175 | -0.42 (-4.38%) | 713 |
31 Jul 2017 | EUR | 10.08 | 10.08 | 9.595 | 9.595 | 9.595 | -0.525 (-5.19%) | 135 |
28 Jul 2017 | EUR | 10.15 | 10.15 | 9.32 | 10.12 | 10.12 | -0.11 (-1.08%) | 2,823 |
27 Jul 2017 | EUR | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | +0.86 (+9.18%) | 200 |
26 Jul 2017 | EUR | 9.78 | 9.78 | 9.37 | 9.37 | 9.37 | +0.033 (+0.35%) | 100 |
25 Jul 2017 | EUR | 9.77 | 9.77 | 9.3375 | 9.3375 | 9.3375 | +0.045 (+0.48%) | 95 |
24 Jul 2017 | EUR | 9.2925 | 9.3691 | 9.224 | 9.2925 | 9.2925 | -0.04 (-0.43%) | 1,067,974 |
21 Jul 2017 | EUR | 9.3325 | 9.472 | 9.261 | 9.3325 | 9.3325 | -0.02 (-0.21%) | 7,935,672 |
20 Jul 2017 | EUR | 9.38 | 9.38 | 9.3525 | 9.3525 | 9.3525 | +0.052 (+0.56%) | 1,041 |
19 Jul 2017 | EUR | 9.3 | 9.344 | 9.218 | 9.3 | 9.3 | -0.055 (-0.59%) | 1,832,444 |
18 Jul 2017 | EUR | 9.355 | 9.4095 | 9.291 | 9.355 | 9.355 | +0.035 (+0.38%) | 1,230,965 |
17 Jul 2017 | EUR | 9.32 | 9.3648 | 9.299 | 9.32 | 9.32 | +0.007 (+0.08%) | 1,267,755 |
14 Jul 2017 | EUR | 9.3125 | 9.4111 | 9.286 | 9.3125 | 9.3125 | +0.453 (+5.11%) | 1,971,472 |
13 Jul 2017 | EUR | 8.83 | 9.28 | 8.83 | 8.86 | 8.86 | -0.23 (-2.53%) | 5,775 |
12 Jul 2017 | EUR | 9.51 | 9.51 | 9.09 | 9.09 | 9.09 | +0.05 (+0.55%) | 8,500 |
11 Jul 2017 | EUR | 8.59 | 9.04 | 8.59 | 9.04 | 9.04 | -0.188 (-2.03%) | 3,500 |
10 Jul 2017 | EUR | 9.385 | 9.385 | 9.2275 | 9.2275 | 9.2275 | -0.005 (-0.05%) | 750 |
7 Jul 2017 | EUR | 9.2325 | 9.458 | 8.971 | 9.2325 | 9.2325 | +0.212 (+2.36%) | 2,713,742 |
6 Jul 2017 | EUR | 8.6 | 9.44 | 8.6 | 9.02 | 9.02 | -0.287 (-3.09%) | 3,552 |
5 Jul 2017 | EUR | 9.2 | 9.575 | 9.2 | 9.3075 | 9.3075 | -0.068 (-0.72%) | 2,370 |
4 Jul 2017 | EUR | 9.635 | 9.64 | 9.375 | 9.375 | 9.375 | +0.207 (+2.26%) | 2,175 |
3 Jul 2017 | EUR | 9 | 9.1675 | 8.66 | 9.1675 | 9.1675 | +0.117 (+1.30%) | 651 |