Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2022 | EUR | 1.06 | 1.078 | 1.054 | 1.075 | 1.075 | -0.006 (-0.56%) | 2,807,883 |
11 May 2022 | EUR | 1.076 | 1.081 | 1.07 | 1.081 | 1.081 | +0.015 (+1.41%) | 2,147,250 |
10 May 2022 | EUR | 1.084 | 1.084 | 1.066 | 1.066 | 1.066 | -0.015 (-1.39%) | 70,298 |
9 May 2022 | EUR | 1.112 | 1.112 | 1.081 | 1.081 | 1.081 | -0.021 (-1.91%) | 84,543 |
6 May 2022 | EUR | 1.116 | 1.12 | 1.094 | 1.102 | 1.102 | -0.017 (-1.52%) | 93,843 |
5 May 2022 | EUR | 1.14 | 1.156 | 1.119 | 1.119 | 1.119 | -0.031 (-2.70%) | 497,335 |
4 May 2022 | EUR | 1.17 | 1.174 | 1.14 | 1.15 | 1.15 | -0.02 (-1.71%) | 211,293 |
3 May 2022 | EUR | 1.192 | 1.205 | 1.17 | 1.17 | 1.17 | -0.035 (-2.90%) | 226,567 |
29 Apr 2022 | EUR | 1.224 | 1.238 | 1.2 | 1.205 | 1.205 | -0.021 (-1.71%) | 244,976 |
28 Apr 2022 | EUR | 1.236 | 1.236 | 1.226 | 1.226 | 1.226 | +0.001 (+0.08%) | 79,561 |
27 Apr 2022 | EUR | 1.236 | 1.24 | 1.225 | 1.225 | 1.225 | -0.017 (-1.37%) | 17,808 |
26 Apr 2022 | EUR | 1.252 | 1.252 | 1.242 | 1.242 | 1.242 | -0.007 (-0.56%) | 296,416 |
25 Apr 2022 | EUR | 1.264 | 1.264 | 1.248 | 1.249 | 1.249 | -0.021 (-1.65%) | 63,646 |
22 Apr 2022 | EUR | 1.292 | 1.298 | 1.26 | 1.27 | 1.27 | -0.03 (-2.31%) | 268,707 |
21 Apr 2022 | EUR | 1.234 | 1.3 | 1.234 | 1.3 | 1.3 | +0.058 (+4.67%) | 42,321 |
20 Apr 2022 | EUR | 1.248 | 1.262 | 1.242 | 1.242 | 1.242 | -0.008 (-0.64%) | 171,943 |
19 Apr 2022 | EUR | 1.248 | 1.252 | 1.241 | 1.25 | 1.25 | +0.006 (+0.48%) | 20,752 |
14 Apr 2022 | EUR | 1.24 | 1.2599 | 1.236 | 1.244 | 1.244 | +0.006 (+0.48%) | 143,053 |
13 Apr 2022 | EUR | 1.24 | 1.244 | 1.232 | 1.238 | 1.238 | -0.007 (-0.56%) | 64,044 |
12 Apr 2022 | EUR | 1.25 | 1.25 | 1.245 | 1.245 | 1.245 | -0.014 (-1.11%) | 15,149 |
11 Apr 2022 | EUR | 1.262 | 1.266 | 1.259 | 1.259 | 1.259 | +0.009 (+0.72%) | 11,277 |
8 Apr 2022 | EUR | 1.278 | 1.288 | 1.25 | 1.25 | 1.25 | -0.016 (-1.26%) | 13,094 |
7 Apr 2022 | EUR | 1.262 | 1.27 | 1.26 | 1.266 | 1.266 | +0.012 (+0.96%) | 420,943 |
6 Apr 2022 | EUR | 1.268 | 1.27 | 1.25 | 1.254 | 1.254 | -0.013 (-1.03%) | 414,717 |
5 Apr 2022 | EUR | 1.276 | 1.2804 | 1.267 | 1.267 | 1.267 | -0.007 (-0.55%) | 72,703 |
4 Apr 2022 | EUR | 1.272 | 1.28 | 1.248 | 1.274 | 1.274 | +0.001 (+0.08%) | 80,410 |
1 Apr 2022 | EUR | 1.266 | 1.276 | 1.26 | 1.273 | 1.273 | +0.028 (+2.25%) | 474,423 |
31 Mar 2022 | EUR | 1.252 | 1.262 | 1.242 | 1.245 | 1.245 | -0.014 (-1.11%) | 271,569 |
30 Mar 2022 | EUR | 1.268 | 1.27 | 1.259 | 1.259 | 1.259 | -0.024 (-1.87%) | 52,853 |
29 Mar 2022 | EUR | 1.258 | 1.29 | 1.258 | 1.283 | 1.283 | +0.034 (+2.72%) | 92,895 |