Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
EFUG | 2020-02-28 | 0.00 | 101.33 | 101.33 | 101.33 | 0 |
EFUG | 2020-02-27 | 100.00 | 100.00 | 100.00 | 100.00 | 300 |
EFUG | 2020-02-26 | 106.00 | 106.00 | 106.00 | 106.00 | 300 |
EFUG | 2020-02-24 | 105.00 | 105.00 | 104.00 | 104.80 | 500 |
EFUG | 2020-02-21 | 107.00 | 107.00 | 104.00 | 104.01 | 2200 |
EFUG | 2020-02-20 | 104.00 | 104.00 | 104.00 | 104.00 | 500 |
EFUG | 2020-02-19 | 106.98 | 106.98 | 104.00 | 104.58 | 2600 |
EFUG | 2020-02-18 | 102.76 | 103.25 | 102.76 | 103.25 | 2300 |
EFUG | 2020-02-13 | 106.00 | 110.00 | 106.00 | 109.91 | 5300 |
EFUG | 2020-02-12 | 107.00 | 107.00 | 107.00 | 107.00 | 1400 |
EFUG | 2020-02-11 | 109.98 | 109.98 | 107.00 | 107.00 | 500 |
EFUG | 2020-02-10 | 108.00 | 111.94 | 104.13 | 108.00 | 8400 |
EFUG | 2020-02-07 | 110.00 | 111.00 | 110.00 | 110.77 | 1400 |
EFUG | 2020-02-03 | 105.00 | 105.00 | 105.00 | 105.00 | 900 |
EFUG | 2020-01-29 | 111.50 | 111.50 | 109.52 | 109.83 | 4800 |
EFUG | 2020-01-28 | 110.00 | 114.50 | 110.00 | 111.63 | 3300 |
EFUG | 2020-01-27 | 113.98 | 115.00 | 113.98 | 115.00 | 2700 |
EFUG | 2020-01-23 | 112.00 | 112.00 | 112.00 | 112.00 | 2000 |
EFUG | 2020-01-22 | 115.00 | 115.00 | 115.00 | 115.00 | 2000 |
EFUG | 2020-01-21 | 114.50 | 116.00 | 114.50 | 115.33 | 3000 |
EFUG | 2020-01-20 | 114.50 | 114.50 | 114.50 | 114.50 | 1000 |
EFUG | 2020-01-17 | 110.00 | 113.00 | 110.00 | 113.00 | 1500 |
EFUG | 2020-01-16 | 0.00 | 110.00 | 110.00 | 110.00 | 1000 |
EFUG | 2020-01-15 | 110.00 | 110.00 | 110.00 | 110.00 | 1000 |
EFUG | 2020-01-14 | 110.05 | 110.05 | 110.00 | 110.01 | 4000 |
EFUG | 2020-01-13 | 113.55 | 115.90 | 108.40 | 113.80 | 2400 |
EFUG | 2020-01-10 | 113.00 | 114.09 | 113.00 | 114.09 | 21000 |
EFUG | 2020-01-09 | 112.00 | 112.00 | 110.00 | 112.00 | 2100 |
EFUG | 2020-01-08 | 110.00 | 110.00 | 107.50 | 107.50 | 3000 |
EFUG | 2020-01-07 | 108.00 | 112.90 | 108.00 | 112.79 | 5200 |
EFUG | 2020-01-06 | 109.00 | 109.00 | 109.00 | 109.00 | 1500 |
EFUG | 2020-01-03 | 110.50 | 111.00 | 109.00 | 111.00 | 4100 |
EFUG | 2020-01-02 | 111.00 | 115.00 | 110.00 | 110.50 | 7300 |
EFUG | 2019-12-31 | 109.00 | 111.00 | 106.00 | 110.30 | 41000 |
EFUG | 2019-12-30 | 106.01 | 114.00 | 106.00 | 109.93 | 8000 |
EFUG | 2019-12-27 | 110.76 | 115.95 | 110.76 | 110.76 | 81000 |
EFUG | 2019-12-26 | 120.00 | 120.00 | 116.58 | 116.58 | 108000 |
EFUG | 2019-12-24 | 128.50 | 128.50 | 119.19 | 122.70 | 36500 |
EFUG | 2019-12-23 | 125.98 | 127.00 | 120.02 | 125.45 | 33000 |
EFUG | 2019-12-20 | 126.75 | 128.50 | 120.05 | 125.69 | 19500 |
EFUG | 2019-12-19 | 128.08 | 128.08 | 121.50 | 125.70 | 13500 |
EFUG | 2019-12-18 | 125.00 | 128.99 | 124.50 | 126.93 | 14000 |
EFUG | 2019-12-17 | 127.00 | 128.00 | 124.00 | 127.65 | 19000 |
EFUG | 2019-12-16 | 121.20 | 129.50 | 121.19 | 126.38 | 27500 |
EFUG | 2019-12-13 | 124.00 | 126.09 | 122.98 | 124.23 | 15500 |
EFUG | 2019-12-12 | 124.00 | 125.00 | 121.01 | 121.01 | 8500 |
EFUG | 2019-12-11 | 122.00 | 127.00 | 119.00 | 124.62 | 27500 |
EFUG | 2019-12-10 | 115.76 | 127.44 | 115.76 | 124.11 | 20000 |
EFUG | 2019-12-09 | 119.00 | 123.09 | 115.00 | 121.52 | 15000 |
EFUG | 2019-12-06 | 117.48 | 122.81 | 116.00 | 117.98 | 46500 |
EFUG | 2019-12-05 | 121.00 | 121.00 | 115.00 | 116.98 | 7500 |
EFUG | 2019-12-04 | 110.00 | 116.34 | 110.00 | 116.34 | 30000 |
EFUG | 2019-12-03 | 110.91 | 110.91 | 103.00 | 110.80 | 45000 |
EFUG | 2019-12-02 | 109.69 | 109.70 | 104.90 | 105.63 | 11500 |
EFUG | 2019-11-29 | 104.48 | 104.48 | 104.48 | 104.48 | 500 |
EFUG | 2019-11-28 | 99.69 | 99.69 | 99.69 | 99.69 | 500 |
EFUG | 2019-11-27 | 89.77 | 95.00 | 89.77 | 95.00 | 1000 |
EFUG | 2019-11-26 | 94.00 | 94.50 | 94.00 | 94.50 | 2000 |
EFUG | 2019-11-25 | 90.00 | 90.00 | 90.00 | 90.00 | 500 |
EFUG | 2019-11-21 | 90.50 | 90.50 | 90.00 | 90.00 | 2500 |
EFUG | 2019-11-20 | 91.55 | 91.55 | 91.55 | 91.55 | 500 |
EFUG | 2019-11-18 | 92.00 | 95.55 | 92.00 | 95.55 | 1500 |
EFUG | 2019-11-13 | 91.50 | 91.50 | 91.00 | 91.00 | 1500 |
EFUG | 2019-11-12 | 86.25 | 87.15 | 86.25 | 87.15 | 3500 |
EFUG | 2019-11-11 | 84.00 | 84.00 | 83.00 | 83.00 | 5500 |
EFUG | 2019-11-08 | 83.00 | 83.00 | 82.50 | 82.50 | 3000 |
EFUG | 2019-11-07 | 84.00 | 84.00 | 84.00 | 84.00 | 500 |
EFUG | 2019-11-06 | 83.00 | 84.00 | 83.00 | 84.00 | 10000 |
EFUG | 2019-11-05 | 83.00 | 83.00 | 83.00 | 83.00 | 500 |
EFUG | 2019-10-31 | 84.44 | 85.29 | 84.44 | 84.50 | 589500 |
EFUG | 2019-10-29 | 81.23 | 81.23 | 81.23 | 81.23 | 500 |
EFUG | 2019-10-28 | 85.50 | 85.50 | 85.50 | 85.50 | 500 |
EFUG | 2019-10-22 | 87.80 | 90.00 | 87.80 | 90.00 | 20000 |
EFUG | 2019-10-18 | 0.00 | 87.00 | 87.00 | 87.80 | 500 |
EFUG | 2019-10-10 | 87.80 | 87.80 | 87.80 | 87.80 | 1000 |
EFUG | 2019-10-09 | 86.00 | 87.84 | 86.00 | 87.84 | 1500 |
EFUG | 2019-10-08 | 86.00 | 86.00 | 85.00 | 86.00 | 10000 |
EFUG | 2019-10-07 | 91.25 | 91.59 | 88.50 | 88.50 | 2000 |
EFUG | 2019-10-04 | 90.25 | 92.90 | 90.25 | 92.90 | 13500 |
EFUG | 2019-10-03 | 92.48 | 92.48 | 90.50 | 90.50 | 1500 |
EFUG | 2019-10-01 | 90.01 | 90.01 | 90.01 | 90.01 | 1000 |
EFUG | 2019-09-30 | 90.27 | 90.27 | 88.00 | 90.27 | 5500 |
EFUG | 2019-09-27 | 85.98 | 85.98 | 85.98 | 85.98 | 2000 |
EFUG | 2019-09-26 | 81.90 | 81.90 | 81.90 | 81.90 | 4500 |
EFUG | 2019-09-25 | 78.00 | 78.00 | 78.00 | 78.00 | 500 |
EFUG | 2019-09-24 | 0.00 | 78.75 | 78.75 | 75.00 | 500 |
EFUG | 2019-09-23 | 77.00 | 77.00 | 75.00 | 75.00 | 2000 |
EFUG | 2019-09-19 | 0.00 | 73.66 | 73.66 | 73.66 | 2500 |
EFUG | 2019-09-18 | 0.00 | 76.90 | 76.90 | 73.66 | 500 |
EFUG | 2019-09-17 | 73.66 | 73.66 | 73.66 | 73.66 | 500 |
EFUG | 2019-09-16 | 70.16 | 70.16 | 70.16 | 70.16 | 1000 |
EFUG | 2019-09-13 | 73.50 | 73.50 | 73.50 | 73.50 | 1000 |
EFUG | 2019-09-11 | 70.00 | 70.00 | 70.00 | 70.00 | 4500 |
EFUG | 2019-09-06 | 66.00 | 70.00 | 66.00 | 70.00 | 16000 |
EFUG | 2019-09-05 | 70.00 | 70.00 | 66.55 | 69.01 | 4500 |
EFUG | 2019-09-04 | 69.50 | 70.98 | 69.00 | 70.33 | 16000 |
EFUG | 2019-09-03 | 70.00 | 72.98 | 69.00 | 71.98 | 8500 |
EFUG | 2019-09-02 | 64.15 | 70.00 | 64.15 | 70.00 | 24000 |
EFUG | 2019-08-30 | 66.50 | 70.50 | 66.50 | 67.50 | 14500 |
EFUG | 2019-08-29 | 69.00 | 69.00 | 69.00 | 69.00 | 2500 |
EFUG | 2019-08-28 | 65.00 | 69.90 | 65.00 | 69.00 | 21000 |
EFUG | 2019-08-27 | 70.09 | 70.09 | 68.26 | 68.26 | 4500 |
EFUG | 2019-08-26 | 74.98 | 74.98 | 71.25 | 71.69 | 10000 |
EFUG | 2019-08-23 | 73.00 | 75.00 | 72.00 | 75.00 | 5000 |
EFUG | 2019-08-22 | 71.05 | 75.80 | 69.01 | 73.50 | 21500 |
EFUG | 2019-08-21 | 72.50 | 72.50 | 72.50 | 72.50 | 1000 |
EFUG | 2019-08-20 | 76.00 | 76.00 | 75.00 | 75.00 | 8000 |
EFUG | 2019-08-19 | 68.50 | 72.98 | 68.50 | 72.98 | 14000 |
EFUG | 2019-08-16 | 72.01 | 72.01 | 72.01 | 72.01 | 500 |
EFUG | 2019-08-08 | 77.01 | 77.01 | 75.80 | 75.80 | 6500 |
EFUG | 2019-08-07 | 79.80 | 79.80 | 79.80 | 79.80 | 500 |
EFUG | 2019-08-06 | 80.00 | 80.00 | 79.50 | 80.00 | 251000 |
EFUG | 2019-08-05 | 81.00 | 83.00 | 81.00 | 83.00 | 1500 |
EFUG | 2019-08-02 | 84.48 | 84.98 | 83.00 | 83.00 | 6500 |
EFUG | 2019-08-01 | 84.55 | 84.55 | 84.40 | 84.40 | 1000 |
EFUG | 2019-07-30 | 0.00 | 88.81 | 88.81 | 88.81 | 0 |
EFUG | 2019-07-24 | 89.00 | 89.00 | 89.00 | 89.00 | 500 |
EFUG | 2019-07-22 | 89.30 | 89.30 | 89.30 | 89.30 | 500 |
EFUG | 2019-07-19 | 89.25 | 89.25 | 89.25 | 89.25 | 500 |
EFUG | 2019-07-17 | 89.48 | 89.50 | 89.48 | 89.50 | 1500 |
EFUG | 2019-07-16 | 89.50 | 89.50 | 89.50 | 89.50 | 500 |
EFUG | 2019-07-15 | 90.11 | 90.11 | 90.09 | 90.09 | 1000 |
EFUG | 2019-07-12 | 94.59 | 100.00 | 94.59 | 94.59 | 2000 |
EFUG | 2019-07-05 | 99.50 | 99.50 | 99.50 | 99.50 | 500 |
EFUG | 2019-07-01 | 100.25 | 100.25 | 100.25 | 100.25 | 500 |
EFUG | 2019-06-27 | 99.59 | 99.59 | 99.59 | 100.36 | 10100 |
EFUG | 2019-06-26 | 100.00 | 100.50 | 100.00 | 100.36 | 4100 |
EFUG | 2019-06-25 | 104.00 | 104.00 | 100.00 | 100.00 | 26400 |
EFUG | 2019-06-24 | 102.65 | 103.88 | 102.63 | 102.63 | 1300 |
EFUG | 2019-06-21 | 107.75 | 108.90 | 107.75 | 108.04 | 400 |
EFUG | 2019-06-20 | 103.88 | 104.00 | 103.88 | 103.93 | 400 |
EFUG | 2019-06-19 | 104.00 | 104.80 | 97.09 | 99.68 | 700 |
EFUG | 2019-06-17 | 97.98 | 100.25 | 97.98 | 100.25 | 5133500 |
EFUG | 2019-06-14 | 97.98 | 97.98 | 97.98 | 97.98 | 300 |
EFUG | 2019-06-13 | 95.30 | 98.00 | 95.00 | 97.01 | 6900 |
EFUG | 2019-06-12 | 100.00 | 100.00 | 99.00 | 100.00 | 40400 |
EFUG | 2019-06-11 | 94.31 | 94.31 | 94.31 | 99.22 | 100 |
EFUG | 2019-06-03 | 94.50 | 99.22 | 94.50 | 99.22 | 12600 |
EFUG | 2019-05-30 | 94.50 | 94.50 | 94.50 | 94.50 | 400 |
EFUG | 2019-05-29 | 95.00 | 95.00 | 94.00 | 94.50 | 1200 |
EFUG | 2019-05-28 | 95.00 | 95.50 | 93.25 | 93.25 | 70600 |
EFUG | 2019-05-27 | 96.00 | 97.50 | 95.00 | 97.50 | 103600 |
EFUG | 2019-05-24 | 91.00 | 94.40 | 91.00 | 94.40 | 400 |
EFUG | 2019-05-23 | 90.00 | 91.34 | 90.00 | 91.34 | 11100 |
EFUG | 2019-05-22 | 85.00 | 87.00 | 85.00 | 87.00 | 2900 |
EFUG | 2019-05-21 | 84.01 | 84.01 | 84.00 | 84.00 | 1800 |
EFUG | 2019-05-20 | 82.00 | 83.00 | 82.00 | 83.00 | 6000 |
EFUG | 2019-05-17 | 85.01 | 85.01 | 84.50 | 84.50 | 2100 |
EFUG | 2019-05-16 | 88.00 | 88.00 | 87.00 | 87.00 | 1400 |
EFUG | 2019-05-15 | 87.88 | 88.19 | 87.88 | 88.00 | 4600 |
EFUG | 2019-05-14 | 84.00 | 84.01 | 80.00 | 84.01 | 13900 |
EFUG | 2019-05-13 | 83.01 | 83.01 | 80.00 | 80.01 | 11200 |
EFUG | 2019-05-10 | 86.00 | 86.01 | 83.00 | 83.41 | 11000 |
EFUG | 2019-05-09 | 86.01 | 86.01 | 86.00 | 86.00 | 900 |
EFUG | 2019-05-08 | 87.00 | 87.00 | 86.05 | 86.23 | 2400 |
EFUG | 2019-05-06 | 88.51 | 89.01 | 88.50 | 89.01 | 12500 |
EFUG | 2019-05-03 | 90.00 | 93.00 | 90.00 | 90.95 | 3200 |
EFUG | 2019-05-02 | 91.00 | 91.02 | 90.11 | 90.30 | 4000 |
EFUG | 2019-04-30 | 92.00 | 93.90 | 92.00 | 93.90 | 101400 |
EFUG | 2019-04-29 | 89.45 | 90.00 | 89.45 | 89.61 | 600 |
EFUG | 2019-04-26 | 88.00 | 89.86 | 87.00 | 88.02 | 6100 |
EFUG | 2019-04-25 | 83.09 | 86.48 | 82.09 | 86.16 | 8300 |
EFUG | 2019-04-24 | 87.00 | 87.00 | 86.09 | 86.12 | 1600 |
EFUG | 2019-04-23 | 90.00 | 90.00 | 87.09 | 87.38 | 10100 |
EFUG | 2019-04-22 | 91.00 | 91.00 | 89.90 | 89.97 | 7700 |
EFUG | 2019-04-19 | 92.00 | 92.00 | 92.00 | 92.00 | 700 |
EFUG | 2019-04-18 | 92.90 | 92.90 | 90.50 | 91.00 | 8300 |
EFUG | 2019-04-17 | 93.00 | 93.00 | 89.09 | 92.37 | 21800 |
EFUG | 2019-04-16 | 94.00 | 94.00 | 93.00 | 93.00 | 1800 |
EFUG | 2019-04-15 | 93.19 | 95.00 | 92.87 | 93.01 | 20500 |
EFUG | 2019-04-12 | 102.00 | 104.90 | 102.00 | 104.00 | 7400 |
EFUG | 2019-04-11 | 102.01 | 102.01 | 102.01 | 102.00 | 1100 |
EFUG | 2019-04-10 | 102.05 | 104.50 | 102.00 | 102.00 | 3300 |
EFUG | 2019-04-09 | 102.00 | 104.00 | 102.00 | 102.05 | 3600 |
EFUG | 2019-04-08 | 102.00 | 103.00 | 102.00 | 102.00 | 2000 |
EFUG | 2019-04-04 | 103.05 | 103.98 | 101.50 | 103.50 | 76800 |
EFUG | 2019-04-03 | 102.01 | 104.94 | 102.00 | 103.31 | 5400 |
EFUG | 2019-04-02 | 109.90 | 109.90 | 102.31 | 103.30 | 616900 |
EFUG | 2019-04-01 | 103.50 | 107.75 | 103.50 | 107.69 | 4100 |
EFUG | 2019-03-29 | 102.09 | 108.00 | 102.00 | 103.22 | 627900 |
EFUG | 2019-03-28 | 107.00 | 108.00 | 103.51 | 106.18 | 4400 |
EFUG | 2019-03-27 | 106.09 | 108.98 | 106.09 | 108.01 | 300 |
EFUG | 2019-03-26 | 109.00 | 109.00 | 106.30 | 106.58 | 9100 |
EFUG | 2019-03-25 | 110.00 | 110.00 | 106.00 | 106.31 | 7400 |
EFUG | 2019-03-22 | 109.00 | 109.00 | 109.00 | 107.50 | 100 |
EFUG | 2019-03-19 | 104.09 | 108.00 | 104.09 | 107.50 | 2300 |
EFUG | 2019-03-15 | 110.00 | 110.00 | 107.00 | 107.06 | 58400 |
EFUG | 2019-03-12 | 106.00 | 106.00 | 106.00 | 108.50 | 100 |
EFUG | 2019-03-11 | 108.94 | 108.94 | 108.50 | 108.50 | 3100 |
EFUG | 2019-03-08 | 110.00 | 112.00 | 109.00 | 110.00 | 16900 |
EFUG | 2019-03-07 | 108.84 | 110.00 | 108.84 | 110.00 | 18900 |
EFUG | 2019-03-06 | 108.98 | 108.98 | 108.98 | 108.98 | 1000 |
EFUG | 2019-03-05 | 109.00 | 110.00 | 104.15 | 104.27 | 15100 |
EFUG | 2019-03-04 | 109.90 | 109.90 | 107.98 | 107.98 | 3200 |
EFUG | 2019-03-01 | 106.00 | 106.00 | 105.50 | 105.73 | 2300 |
EFUG | 2019-02-27 | 106.00 | 110.00 | 105.09 | 110.00 | 1900 |
EFUG | 2019-02-25 | 112.00 | 112.00 | 110.00 | 110.00 | 3200 |
EFUG | 2019-02-22 | 107.50 | 112.00 | 107.01 | 109.40 | 7700 |
EFUG | 2019-02-21 | 112.00 | 112.98 | 111.00 | 112.65 | 700 |
EFUG | 2019-02-19 | 111.00 | 111.00 | 111.00 | 111.00 | 200 |
EFUG | 2019-02-18 | 111.00 | 111.00 | 111.00 | 111.00 | 2000 |
EFUG | 2019-02-14 | 111.00 | 111.00 | 111.00 | 111.84 | 100 |
EFUG | 2019-02-13 | 113.00 | 113.00 | 111.25 | 111.84 | 300 |
EFUG | 2019-02-12 | 113.88 | 114.00 | 110.50 | 110.50 | 5600 |
EFUG | 2019-02-11 | 113.90 | 113.90 | 113.90 | 113.00 | 100 |
EFUG | 2019-02-06 | 112.09 | 113.00 | 110.00 | 113.00 | 10500 |
EFUG | 2019-02-04 | 113.00 | 115.55 | 113.00 | 115.16 | 3200 |
EFUG | 2019-01-31 | 113.00 | 113.25 | 112.00 | 112.30 | 9600 |
EFUG | 2019-01-30 | 112.00 | 112.00 | 111.09 | 111.31 | 3600 |
EFUG | 2019-01-29 | 111.00 | 111.00 | 111.00 | 111.00 | 400 |
EFUG | 2019-01-28 | 114.50 | 114.50 | 110.00 | 110.33 | 800 |
EFUG | 2019-01-25 | 114.00 | 114.00 | 109.40 | 109.62 | 2400 |
EFUG | 2019-01-24 | 114.00 | 115.00 | 114.00 | 115.00 | 3100 |
EFUG | 2019-01-23 | 110.50 | 110.55 | 110.50 | 110.50 | 2100 |
EFUG | 2019-01-22 | 110.50 | 110.50 | 109.00 | 109.80 | 1800 |
EFUG | 2019-01-21 | 115.00 | 115.44 | 110.50 | 110.50 | 6900 |
EFUG | 2019-01-18 | 114.50 | 114.75 | 114.30 | 114.41 | 6200 |
EFUG | 2019-01-17 | 113.90 | 114.00 | 113.90 | 113.94 | 500 |
EFUG | 2019-01-16 | 108.00 | 115.00 | 108.00 | 114.00 | 11000 |
EFUG | 2019-01-15 | 112.33 | 112.33 | 110.19 | 112.00 | 3200 |
EFUG | 2019-01-14 | 106.00 | 114.75 | 106.00 | 108.00 | 6600 |
EFUG | 2019-01-11 | 115.50 | 116.34 | 107.09 | 109.69 | 23600 |
EFUG | 2019-01-10 | 112.00 | 113.00 | 109.00 | 112.36 | 11800 |
EFUG | 2019-01-09 | 106.00 | 110.00 | 105.00 | 109.30 | 4400 |
EFUG | 2019-01-08 | 106.00 | 107.01 | 106.00 | 107.00 | 1000 |
EFUG | 2019-01-07 | 104.19 | 104.19 | 104.09 | 104.09 | 400 |
EFUG | 2019-01-03 | 106.00 | 106.00 | 106.00 | 106.00 | 400 |
EFUG | 2019-01-02 | 103.50 | 103.50 | 102.93 | 102.93 | 660000 |
EFUG | 2019-01-01 | 104.40 | 104.40 | 103.90 | 104.00 | 2300 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00