Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2017 | EUR | 9.1876 | 9.1876 | 9.098 | 9.1775 | 9.1775 | +0.01 (+0.11%) | 1,366,775 |
6 Jan 2017 | EUR | 9.1633 | 9.2 | 9.118 | 9.1675 | 9.1675 | +0.048 (+0.52%) | 990,357 |
5 Jan 2017 | EUR | 8.705 | 9.1665 | 8.655 | 9.12 | 9.12 | +0.152 (+1.70%) | 1,873,602 |
4 Jan 2017 | EUR | 9.41 | 9.41 | 8.9503 | 8.9675 | 8.9675 | +0.083 (+0.93%) | 3,409,470 |
3 Jan 2017 | EUR | 8.8604 | 8.936 | 8.8085 | 8.885 | 8.885 | +0.128 (+1.46%) | 2,163,228 |
30 Dec 2016 | EUR | 8.7567 | 8.772 | 8.746 | 8.7575 | 8.7575 | 0.0 (0.0%) | 17,068 |
29 Dec 2016 | EUR | 8.7037 | 8.82 | 8.7037 | 8.7575 | 8.7575 | -0.02 (-0.23%) | 1,649,317 |
28 Dec 2016 | EUR | 8.7832 | 8.7891 | 8.7395 | 8.7775 | 8.7775 | +0.015 (+0.17%) | 803,384 |
23 Dec 2016 | EUR | 8.7338 | 8.8481 | 8.7338 | 8.7625 | 8.7625 | +0.043 (+0.49%) | 34,964 |
22 Dec 2016 | EUR | 8.7004 | 8.829 | 8.665 | 8.72 | 8.72 | -0.142 (-1.61%) | 6,005,217 |
21 Dec 2016 | EUR | 8.44 | 8.935 | 8.44 | 8.8625 | 8.8625 | +0.015 (+0.17%) | 933,209 |
20 Dec 2016 | EUR | 8.8155 | 8.9304 | 8.762 | 8.8475 | 8.8475 | +0.092 (+1.06%) | 972,660 |
19 Dec 2016 | EUR | 9.15 | 9.15 | 8.7157 | 8.755 | 8.755 | 0.0 (0.0%) | 1,312,577 |
16 Dec 2016 | EUR | 8.6138 | 12.483 | 8.6138 | 8.755 | 8.755 | +0.102 (+1.18%) | 3,449,364 |
15 Dec 2016 | EUR | 8.498 | 8.678 | 8.465 | 8.6525 | 8.6525 | +0.138 (+1.61%) | 2,043,163 |
14 Dec 2016 | EUR | 8.12 | 8.565 | 8.12 | 8.515 | 8.515 | -0.04 (-0.47%) | 669,046 |
13 Dec 2016 | EUR | 8.3667 | 8.5942 | 8.3658 | 8.555 | 8.555 | +0.198 (+2.36%) | 1,503,735 |
12 Dec 2016 | EUR | 8.3005 | 8.405 | 8.3005 | 8.3575 | 8.3575 | +0.098 (+1.18%) | 2,342,538 |
9 Dec 2016 | EUR | 8.2324 | 8.322 | 8.205 | 8.26 | 8.26 | +0.08 (+0.98%) | 1,403,504 |
8 Dec 2016 | EUR | 7.9786 | 8.243 | 7.9786 | 8.18 | 8.18 | +0.26 (+3.28%) | 4,506,972 |
7 Dec 2016 | EUR | 7.901 | 7.9245 | 7.834 | 7.92 | 7.92 | +0.38 (+5.04%) | 1,231,608 |
6 Dec 2016 | EUR | 7.45 | 7.8526 | 7.45 | 7.54 | 7.54 | -0.21 (-2.71%) | 1,801,508 |
5 Dec 2016 | EUR | 7.6103 | 7.8 | 7.6103 | 7.75 | 7.75 | +0.022 (+0.29%) | 3,149,067 |
2 Dec 2016 | EUR | 7.7205 | 7.7275 | 7.67 | 7.7275 | 7.7275 | -0.065 (-0.83%) | 1,630,684 |
1 Dec 2016 | EUR | 7.82 | 7.841 | 7.756 | 7.7925 | 7.7925 | -0.098 (-1.24%) | 1,420,202 |
30 Nov 2016 | EUR | 7.8998 | 7.95 | 7.8497 | 7.89 | 7.89 | +0.043 (+0.54%) | 2,708,514 |
29 Nov 2016 | EUR | 7.803 | 7.9035 | 7.8005 | 7.8475 | 7.8475 | -0.003 (-0.03%) | 2,577,262 |
28 Nov 2016 | EUR | 7.575 | 7.985 | 7.575 | 7.85 | 7.85 | -0.05 (-0.63%) | 653,448 |
25 Nov 2016 | EUR | 7.907 | 7.91 | 7.867 | 7.9 | 7.9 | -0.022 (-0.28%) | 410,285 |
24 Nov 2016 | EUR | 8.35 | 8.35 | 7.877 | 7.9225 | 7.9225 | -0.052 (-0.66%) | 685,709 |