Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2020 | EUR | 0.88 | 0.8819 | 0.86 | 0.8625 | 0.8625 | -0.018 (-1.99%) | 139,928 |
2 Jan 2020 | EUR | 0.875 | 0.887 | 0.87 | 0.88 | 0.88 | +0.007 (+0.86%) | 188,705 |
31 Dec 2019 | EUR | 0.866 | 0.873 | 0.866 | 0.8725 | 0.8725 | +0.003 (+0.35%) | 206,713 |
30 Dec 2019 | EUR | 0.862 | 0.874 | 0.862 | 0.8695 | 0.8695 | +0.004 (+0.46%) | 531,729 |
27 Dec 2019 | EUR | 0.845 | 0.8655 | 0.8449 | 0.8655 | 0.8655 | +0.024 (+2.85%) | 54,363 |
24 Dec 2019 | EUR | 0.842 | 0.8448 | 0.8415 | 0.8415 | 0.8415 | +0.002 (+0.24%) | 6,692 |
23 Dec 2019 | EUR | 0.835 | 0.841 | 0.835 | 0.8395 | 0.8395 | +0.017 (+2.00%) | 92,605 |
20 Dec 2019 | EUR | 0.835 | 0.836 | 0.823 | 0.823 | 0.823 | +0.001 (+0.06%) | 6,446 |
19 Dec 2019 | EUR | 0.796 | 0.833 | 0.796 | 0.8225 | 0.8225 | +0.029 (+3.59%) | 152,210 |
18 Dec 2019 | EUR | 0.778 | 0.794 | 0.778 | 0.794 | 0.794 | +0.011 (+1.47%) | 4,007,247 |
17 Dec 2019 | EUR | 0.791 | 0.791 | 0.779 | 0.7825 | 0.7825 | -0.01 (-1.26%) | 133,257 |
16 Dec 2019 | EUR | 0.799 | 0.799 | 0.791 | 0.7925 | 0.7925 | -0.004 (-0.56%) | 194,435 |
13 Dec 2019 | EUR | 0.793 | 0.818 | 0.793 | 0.797 | 0.797 | +0.015 (+1.92%) | 697,703 |
12 Dec 2019 | EUR | 0.757 | 0.784 | 0.757 | 0.782 | 0.782 | +0.033 (+4.41%) | 391,740 |
11 Dec 2019 | EUR | 0.764 | 0.764 | 0.735 | 0.749 | 0.749 | -0.011 (-1.45%) | 146,804 |
10 Dec 2019 | EUR | 0.76 | 0.7691 | 0.757 | 0.76 | 0.76 | -0.005 (-0.72%) | 30,130 |
9 Dec 2019 | EUR | 0.766 | 0.768 | 0.759 | 0.7655 | 0.7655 | -0.007 (-0.91%) | 134,479 |
6 Dec 2019 | EUR | 0.768 | 0.7725 | 0.768 | 0.7725 | 0.7725 | 0.0 (0.0%) | 12,195 |
5 Dec 2019 | EUR | 0.771 | 0.7809 | 0.77 | 0.7725 | 0.7725 | -0.005 (-0.64%) | 34,979 |
4 Dec 2019 | EUR | 0.781 | 0.781 | 0.775 | 0.7775 | 0.7775 | 0.0 (0.0%) | 22,185 |
3 Dec 2019 | EUR | 0.786 | 0.786 | 0.769 | 0.7775 | 0.7775 | -0.018 (-2.26%) | 125,221 |
2 Dec 2019 | EUR | 0.799 | 0.7995 | 0.789 | 0.7955 | 0.7955 | 0.0 (0.0%) | 166,808 |
29 Nov 2019 | EUR | 0.799 | 0.81 | 0.782 | 0.7955 | 0.7955 | +0.011 (+1.34%) | 257,189 |
28 Nov 2019 | EUR | 0.798 | 0.799 | 0.785 | 0.785 | 0.785 | 0.0 (0.0%) | 51,251 |
27 Nov 2019 | EUR | 0.768 | 0.795 | 0.767 | 0.785 | 0.785 | +0.026 (+3.43%) | 1,627,494 |
26 Nov 2019 | EUR | 0.757 | 0.77 | 0.757 | 0.759 | 0.759 | 0.0 (0.0%) | 153,264 |
25 Nov 2019 | EUR | 0.74 | 0.764 | 0.74 | 0.759 | 0.759 | +0.011 (+1.54%) | 192,439 |
22 Nov 2019 | EUR | 0.731 | 0.7475 | 0.721 | 0.7475 | 0.7475 | +0.003 (+0.34%) | 697,137 |
21 Nov 2019 | EUR | 0.741 | 0.759 | 0.736 | 0.745 | 0.745 | -0.01 (-1.32%) | 73,639 |
20 Nov 2019 | EUR | 0.753 | 0.755 | 0.7517 | 0.755 | 0.755 | -0.012 (-1.56%) | 55,045 |