Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2018 | EUR | 1.06 | 1.07 | 1.052 | 1.057 | 1.057 | +0.004 (+0.38%) | 639,770 |
6 Sep 2018 | EUR | 1.07 | 1.07 | 1.0456 | 1.053 | 1.053 | -0.022 (-2.05%) | 1,288,797 |
5 Sep 2018 | EUR | 1.052 | 1.075 | 1.05 | 1.075 | 1.075 | -0.015 (-1.38%) | 3,638,618 |
4 Sep 2018 | EUR | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | +0.022 (+2.06%) | 905,475 |
3 Sep 2018 | EUR | 1.06 | 1.0758 | 1.06 | 1.068 | 1.068 | -0.027 (-2.47%) | 594,559 |
31 Aug 2018 | EUR | 1.066 | 1.095 | 1.066 | 1.095 | 1.095 | +0.03 (+2.82%) | 4,160,173 |
30 Aug 2018 | EUR | 1.072 | 1.0775 | 1.052 | 1.065 | 1.065 | -0.034 (-3.09%) | 2,755,796 |
29 Aug 2018 | EUR | 1.064 | 1.099 | 1.052 | 1.099 | 1.099 | -0.005 (-0.45%) | 121,773 |
28 Aug 2018 | EUR | 1.058 | 1.104 | 1.058 | 1.104 | 1.104 | 0.0 (0.0%) | 124,973 |
24 Aug 2018 | EUR | 1.1 | 1.104 | 1.07 | 1.104 | 1.104 | 0.0 (0.0%) | 115,594 |
23 Aug 2018 | EUR | 1.09 | 1.104 | 1.0781 | 1.104 | 1.104 | 0.0 (0.0%) | 242,862 |
22 Aug 2018 | EUR | 1.08 | 1.104 | 1.068 | 1.104 | 1.104 | -0.006 (-0.54%) | 623,555 |
21 Aug 2018 | EUR | 1.102 | 1.11 | 1.078 | 1.11 | 1.11 | 0.0 (0.0%) | 48,899 |
20 Aug 2018 | EUR | 1.102 | 1.11 | 1.102 | 1.11 | 1.11 | +0.02 (+1.83%) | 54,308 |
17 Aug 2018 | EUR | 1.102 | 1.11 | 1.09 | 1.09 | 1.09 | -0.035 (-3.11%) | 1,794,444 |
16 Aug 2018 | EUR | 1.106 | 1.125 | 1.102 | 1.125 | 1.125 | -0.004 (-0.35%) | 6,192,730 |
15 Aug 2018 | EUR | 1.112 | 1.129 | 1.109 | 1.129 | 1.129 | +0.004 (+0.36%) | 1,090,289 |
14 Aug 2018 | EUR | 1.11 | 1.125 | 1.1099 | 1.125 | 1.125 | -0.004 (-0.35%) | 1,784,120 |
13 Aug 2018 | EUR | 1.11 | 1.129 | 1.11 | 1.129 | 1.129 | +0.004 (+0.36%) | 19,340 |
10 Aug 2018 | EUR | 1.1 | 1.125 | 1.09 | 1.125 | 1.125 | -0.024 (-2.09%) | 1,462,503 |
9 Aug 2018 | EUR | 1.15 | 1.15 | 1.1282 | 1.149 | 1.149 | +0.013 (+1.14%) | 77,692 |
8 Aug 2018 | EUR | 1.14 | 1.14 | 1.136 | 1.136 | 1.136 | -0.002 (-0.18%) | 118,409 |
7 Aug 2018 | EUR | 1.13 | 1.138 | 1.126 | 1.138 | 1.138 | +0.013 (+1.16%) | 96,575 |
6 Aug 2018 | EUR | 1.128 | 1.132 | 1.125 | 1.125 | 1.125 | 0.0 (0.0%) | 42,178 |
3 Aug 2018 | EUR | 1.146 | 1.147 | 1.103 | 1.125 | 1.125 | 0.0 (0.0%) | 165,253 |
2 Aug 2018 | EUR | 1.12 | 1.15 | 1.118 | 1.125 | 1.125 | -0.001 (-0.09%) | 103,730 |
1 Aug 2018 | EUR | 1.1 | 1.13 | 1.1 | 1.126 | 1.126 | -0.011 (-0.97%) | 119,056 |
31 Jul 2018 | EUR | 1.122 | 1.168 | 1.106 | 1.137 | 1.137 | +0.042 (+3.84%) | 180,147 |
30 Jul 2018 | EUR | 1.11 | 1.12 | 1.08 | 1.095 | 1.095 | -0.045 (-3.95%) | 248,131 |
27 Jul 2018 | EUR | 1.124 | 1.18 | 1.11 | 1.14 | 1.14 | +0.01 (+0.88%) | 453,395 |