Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2016 | EUR | 9.24 | 9.28 | 8.4 | 8.795 | 8.795 | +0.02 (+0.23%) | 1,056,241 |
11 Oct 2016 | EUR | 8.71 | 8.881 | 8.7 | 8.775 | 8.775 | +0.01 (+0.11%) | 948,933 |
10 Oct 2016 | EUR | 8.73 | 8.8105 | 8.695 | 8.765 | 8.765 | +0.052 (+0.60%) | 1,386,473 |
7 Oct 2016 | EUR | 8.907 | 8.909 | 8.67 | 8.7125 | 8.7125 | -0.642 (-6.87%) | 2,864,377 |
6 Oct 2016 | EUR | 9.355 | 9.355 | 8.8745 | 9.355 | 9.355 | +0.37 (+4.12%) | 1,601,171 |
5 Oct 2016 | EUR | 8.987 | 8.9871 | 8.889 | 8.985 | 8.985 | -0.115 (-1.26%) | 1,163,678 |
4 Oct 2016 | EUR | 9.09 | 9.18 | 8.935 | 9.1 | 9.1 | +0.07 (+0.78%) | 3,250,810 |
3 Oct 2016 | EUR | 8.98 | 9.09 | 8.967 | 9.03 | 9.03 | +0.025 (+0.28%) | 1,730,437 |
30 Sep 2016 | EUR | 8.985 | 9.0515 | 8.9505 | 9.005 | 9.005 | -0.412 (-4.38%) | 7,583,131 |
29 Sep 2016 | EUR | 9.411 | 9.5065 | 9.389 | 9.4175 | 9.4175 | +0.098 (+1.05%) | 605,696 |
28 Sep 2016 | EUR | 9.3115 | 9.4315 | 9.3065 | 9.32 | 9.32 | +0.102 (+1.11%) | 1,892,917 |
27 Sep 2016 | EUR | 9.41 | 9.41 | 9.2008 | 9.2175 | 9.2175 | -0.175 (-1.86%) | 1,719,249 |
26 Sep 2016 | EUR | 9.406 | 9.4283 | 9.2985 | 9.3925 | 9.3925 | -0.152 (-1.60%) | 905,417 |
23 Sep 2016 | EUR | 9.549 | 9.581 | 9.495 | 9.545 | 9.545 | -0.08 (-0.83%) | 1,126,285 |
22 Sep 2016 | EUR | 9.434 | 9.666 | 9.193 | 9.625 | 9.625 | +0.305 (+3.27%) | 1,745,240 |
21 Sep 2016 | EUR | 9.272 | 9.396 | 9.261 | 9.32 | 9.32 | +0.145 (+1.58%) | 1,142,988 |
20 Sep 2016 | EUR | 9.16 | 9.2335 | 9.1212 | 9.175 | 9.175 | -0.028 (-0.30%) | 1,651,143 |
19 Sep 2016 | EUR | 9.201 | 9.2371 | 9.183 | 9.2025 | 9.2025 | +0.087 (+0.96%) | 1,618,049 |
16 Sep 2016 | EUR | 9.15 | 9.1608 | 9.047 | 9.115 | 9.115 | -0.033 (-0.36%) | 2,628,807 |
15 Sep 2016 | EUR | 9.157 | 9.17 | 9.0635 | 9.1475 | 9.1475 | -0.09 (-0.97%) | 1,896,099 |
14 Sep 2016 | EUR | 9.273 | 9.273 | 9.146 | 9.2375 | 9.2375 | -0.055 (-0.59%) | 3,460,046 |
13 Sep 2016 | EUR | 9.521 | 9.5618 | 9.2122 | 9.2925 | 9.2925 | -0.242 (-2.54%) | 2,798,180 |
12 Sep 2016 | EUR | 9.546 | 9.577 | 9.486 | 9.535 | 9.535 | -0.195 (-2.00%) | 3,170,311 |
9 Sep 2016 | EUR | 9.7155 | 9.7815 | 9.6685 | 9.73 | 9.73 | +0.058 (+0.59%) | 3,741,793 |
8 Sep 2016 | EUR | 9.6 | 9.7581 | 9.559 | 9.6725 | 9.6725 | +0.198 (+2.08%) | 2,048,647 |
7 Sep 2016 | EUR | 9.407 | 9.592 | 9.372 | 9.475 | 9.475 | +0.12 (+1.28%) | 1,724,827 |
6 Sep 2016 | EUR | 9.335 | 9.459 | 9.3297 | 9.355 | 9.355 | +0.065 (+0.70%) | 2,327,201 |
5 Sep 2016 | EUR | 9.272 | 9.3595 | 9.272 | 9.29 | 9.29 | +0.188 (+2.06%) | 1,703,444 |
2 Sep 2016 | EUR | 9.051 | 9.1783 | 8.953 | 9.1025 | 9.1025 | +0.025 (+0.28%) | 959,241 |
1 Sep 2016 | EUR | 9.149 | 9.154 | 9.0105 | 9.0775 | 9.0775 | +0.092 (+1.03%) | 1,973,877 |