Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
GHNI | 2020-02-28 | 103.51 | 110.40 | 103.00 | 105.91 | 520900 |
GHNI | 2020-02-27 | 109.50 | 109.50 | 104.01 | 106.69 | 605900 |
GHNI | 2020-02-26 | 113.98 | 114.80 | 108.70 | 111.25 | 614600 |
GHNI | 2020-02-25 | 103.68 | 112.91 | 102.98 | 112.91 | 1094300 |
GHNI | 2020-02-24 | 113.50 | 113.50 | 106.01 | 106.01 | 342300 |
GHNI | 2020-02-21 | 115.50 | 116.69 | 112.50 | 113.37 | 250300 |
GHNI | 2020-02-20 | 109.59 | 118.00 | 108.00 | 116.23 | 749400 |
GHNI | 2020-02-19 | 110.34 | 114.00 | 110.09 | 111.83 | 374500 |
GHNI | 2020-02-18 | 118.01 | 119.75 | 109.00 | 109.81 | 482000 |
GHNI | 2020-02-17 | 106.11 | 114.47 | 106.11 | 114.47 | 395900 |
GHNI | 2020-02-14 | 110.00 | 112.00 | 106.90 | 107.48 | 146900 |
GHNI | 2020-02-13 | 113.90 | 114.98 | 111.01 | 111.66 | 834200 |
GHNI | 2020-02-12 | 106.00 | 108.48 | 104.00 | 108.48 | 186200 |
GHNI | 2020-02-11 | 95.59 | 102.33 | 93.00 | 102.33 | 361000 |
GHNI | 2020-02-10 | 101.00 | 101.30 | 96.55 | 96.55 | 285400 |
GHNI | 2020-02-07 | 108.01 | 108.01 | 102.59 | 102.70 | 211200 |
GHNI | 2020-02-06 | 111.05 | 111.90 | 109.01 | 109.13 | 100900 |
GHNI | 2020-02-04 | 112.00 | 113.75 | 108.65 | 110.44 | 160600 |
GHNI | 2020-02-03 | 116.98 | 116.98 | 111.27 | 111.27 | 274600 |
GHNI | 2020-01-31 | 118.50 | 122.00 | 117.59 | 118.37 | 304300 |
GHNI | 2020-01-30 | 118.98 | 119.75 | 116.00 | 117.79 | 129000 |
GHNI | 2020-01-29 | 122.30 | 122.52 | 118.00 | 118.58 | 157700 |
GHNI | 2020-01-28 | 120.00 | 124.00 | 118.15 | 122.16 | 416600 |
GHNI | 2020-01-27 | 117.05 | 121.50 | 117.00 | 119.91 | 278200 |
GHNI | 2020-01-24 | 120.58 | 120.79 | 116.98 | 118.37 | 138700 |
GHNI | 2020-01-23 | 123.09 | 124.09 | 120.00 | 120.58 | 239800 |
GHNI | 2020-01-22 | 123.80 | 125.00 | 121.00 | 122.40 | 213500 |
GHNI | 2020-01-21 | 121.98 | 125.48 | 120.50 | 122.93 | 226500 |
GHNI | 2020-01-20 | 124.44 | 125.80 | 122.00 | 122.37 | 162200 |
GHNI | 2020-01-17 | 121.98 | 126.90 | 121.98 | 124.26 | 381800 |
GHNI | 2020-01-16 | 122.01 | 123.90 | 120.00 | 121.51 | 130500 |
GHNI | 2020-01-15 | 125.50 | 125.98 | 122.00 | 122.81 | 230100 |
GHNI | 2020-01-14 | 123.50 | 127.00 | 122.50 | 126.12 | 513600 |
GHNI | 2020-01-13 | 124.00 | 125.19 | 122.00 | 122.41 | 267200 |
GHNI | 2020-01-10 | 127.48 | 129.49 | 125.00 | 125.44 | 344500 |
GHNI | 2020-01-09 | 126.00 | 126.55 | 124.00 | 126.55 | 549100 |
GHNI | 2020-01-08 | 126.00 | 126.00 | 120.54 | 120.54 | 632200 |
GHNI | 2020-01-07 | 128.25 | 130.89 | 126.15 | 126.87 | 599800 |
GHNI | 2020-01-06 | 129.00 | 129.99 | 128.16 | 128.16 | 362800 |
GHNI | 2020-01-03 | 140.00 | 140.49 | 134.00 | 134.91 | 417400 |
GHNI | 2020-01-02 | 135.97 | 140.50 | 135.97 | 138.60 | 819700 |
GHNI | 2020-01-01 | 134.39 | 136.50 | 133.69 | 135.02 | 336100 |
GHNI | 2019-12-31 | 135.99 | 136.88 | 132.19 | 133.27 | 431800 |
GHNI | 2019-12-30 | 133.00 | 138.30 | 133.00 | 135.32 | 773800 |
GHNI | 2019-12-27 | 131.97 | 137.00 | 130.00 | 131.72 | 611300 |
GHNI | 2019-12-26 | 129.61 | 134.50 | 129.61 | 131.44 | 393600 |
GHNI | 2019-12-24 | 130.11 | 133.00 | 126.50 | 130.11 | 790700 |
GHNI | 2019-12-23 | 140.00 | 140.50 | 132.05 | 132.08 | 467000 |
GHNI | 2019-12-20 | 134.00 | 141.00 | 132.00 | 139.00 | 787300 |
GHNI | 2019-12-19 | 138.00 | 145.00 | 131.42 | 134.66 | 1023100 |
GHNI | 2019-12-18 | 143.00 | 146.00 | 137.16 | 138.33 | 503600 |
GHNI | 2019-12-17 | 144.10 | 147.47 | 138.19 | 144.36 | 829000 |
GHNI | 2019-12-16 | 140.50 | 143.86 | 138.14 | 143.71 | 1124000 |
GHNI | 2019-12-13 | 138.02 | 141.00 | 136.00 | 137.00 | 600700 |
GHNI | 2019-12-12 | 139.21 | 143.80 | 134.13 | 138.55 | 1606800 |
GHNI | 2019-12-11 | 141.17 | 141.17 | 141.17 | 141.17 | 275900 |
GHNI | 2019-12-10 | 129.80 | 134.46 | 128.05 | 134.46 | 1027000 |
GHNI | 2019-12-09 | 134.69 | 134.69 | 126.50 | 128.05 | 486800 |
GHNI | 2019-12-06 | 135.50 | 139.00 | 131.00 | 132.72 | 1167400 |
GHNI | 2019-12-05 | 135.58 | 135.58 | 133.00 | 135.58 | 926300 |
GHNI | 2019-12-04 | 123.50 | 129.13 | 120.00 | 129.13 | 316900 |
GHNI | 2019-12-03 | 131.89 | 131.89 | 121.51 | 122.98 | 1904300 |
GHNI | 2019-12-02 | 127.19 | 127.19 | 127.19 | 127.19 | 9400 |
GHNI | 2019-11-29 | 121.13 | 121.13 | 121.13 | 121.13 | 22700 |
GHNI | 2019-11-28 | 115.37 | 115.37 | 115.37 | 115.37 | 16300 |
GHNI | 2019-11-27 | 109.86 | 109.88 | 108.59 | 109.88 | 321000 |
GHNI | 2019-11-26 | 99.90 | 104.66 | 96.59 | 104.66 | 1559900 |
GHNI | 2019-11-25 | 97.50 | 100.12 | 96.52 | 99.68 | 1663400 |
GHNI | 2019-11-22 | 88.09 | 95.37 | 88.09 | 95.37 | 315000 |
GHNI | 2019-11-21 | 94.84 | 94.84 | 90.69 | 90.83 | 382100 |
GHNI | 2019-11-20 | 98.25 | 99.48 | 95.01 | 95.47 | 260000 |
GHNI | 2019-11-19 | 96.61 | 101.00 | 96.61 | 99.58 | 868600 |
GHNI | 2019-11-18 | 97.76 | 97.76 | 94.50 | 97.70 | 622300 |
GHNI | 2019-11-15 | 90.01 | 93.12 | 90.01 | 93.12 | 163300 |
GHNI | 2019-11-14 | 85.00 | 88.69 | 84.50 | 88.69 | 787800 |
GHNI | 2019-11-13 | 84.50 | 85.87 | 83.27 | 84.47 | 596300 |
GHNI | 2019-11-12 | 83.90 | 86.00 | 82.55 | 84.55 | 606600 |
GHNI | 2019-11-11 | 80.50 | 83.80 | 80.50 | 83.26 | 624600 |
GHNI | 2019-11-08 | 80.55 | 81.98 | 79.50 | 80.08 | 229800 |
GHNI | 2019-11-07 | 81.40 | 82.25 | 79.50 | 80.19 | 499800 |
GHNI | 2019-11-06 | 78.30 | 81.08 | 78.30 | 80.44 | 811200 |
GHNI | 2019-11-05 | 76.59 | 79.23 | 75.00 | 77.22 | 658600 |
GHNI | 2019-11-04 | 72.97 | 76.23 | 72.50 | 75.73 | 756300 |
GHNI | 2019-11-01 | 74.90 | 75.44 | 72.00 | 72.61 | 231600 |
GHNI | 2019-10-31 | 73.98 | 75.69 | 73.50 | 74.40 | 337400 |
GHNI | 2019-10-30 | 73.05 | 74.50 | 72.01 | 73.98 | 340800 |
GHNI | 2019-10-29 | 73.90 | 74.58 | 72.98 | 73.51 | 882900 |
GHNI | 2019-10-28 | 68.48 | 71.02 | 68.48 | 71.02 | 185000 |
GHNI | 2019-10-25 | 70.75 | 70.75 | 67.00 | 67.65 | 196300 |
GHNI | 2019-10-24 | 70.88 | 71.59 | 69.55 | 70.13 | 85500 |
GHNI | 2019-10-23 | 68.90 | 71.69 | 68.50 | 70.19 | 297000 |
GHNI | 2019-10-22 | 68.98 | 69.75 | 68.00 | 68.29 | 197800 |
GHNI | 2019-10-21 | 74.80 | 74.80 | 71.55 | 71.55 | 83500 |
GHNI | 2019-10-18 | 75.31 | 77.09 | 74.76 | 75.30 | 134500 |
GHNI | 2019-10-17 | 78.00 | 78.19 | 76.09 | 76.26 | 76700 |
GHNI | 2019-10-16 | 77.00 | 78.94 | 76.70 | 77.51 | 192500 |
GHNI | 2019-10-15 | 77.50 | 78.00 | 76.00 | 76.98 | 188200 |
GHNI | 2019-10-14 | 79.73 | 79.73 | 77.00 | 77.41 | 161000 |
GHNI | 2019-10-11 | 80.90 | 82.30 | 79.34 | 79.73 | 419600 |
GHNI | 2019-10-10 | 78.15 | 81.50 | 78.15 | 80.27 | 306400 |
GHNI | 2019-10-09 | 80.69 | 82.00 | 79.05 | 79.48 | 548100 |
GHNI | 2019-10-08 | 79.08 | 81.98 | 76.01 | 80.97 | 963600 |
GHNI | 2019-10-07 | 80.59 | 81.98 | 78.00 | 79.08 | 1016000 |
GHNI | 2019-10-04 | 76.19 | 80.26 | 76.19 | 80.26 | 918400 |
GHNI | 2019-10-03 | 76.30 | 78.00 | 75.80 | 76.44 | 593300 |
GHNI | 2019-10-02 | 75.51 | 77.34 | 74.75 | 75.87 | 559000 |
GHNI | 2019-10-01 | 75.26 | 78.00 | 75.26 | 76.04 | 1570100 |
GHNI | 2019-09-30 | 79.23 | 79.50 | 79.23 | 79.23 | 78500 |
GHNI | 2019-09-27 | 83.90 | 84.50 | 82.05 | 83.38 | 202800 |
GHNI | 2019-09-26 | 85.00 | 85.69 | 82.59 | 83.63 | 172800 |
GHNI | 2019-09-25 | 85.26 | 89.48 | 84.00 | 84.58 | 306100 |
GHNI | 2019-09-24 | 85.90 | 88.40 | 84.01 | 85.72 | 623100 |
GHNI | 2019-09-23 | 82.97 | 85.86 | 81.50 | 85.86 | 492000 |
GHNI | 2019-09-20 | 81.98 | 83.69 | 78.80 | 81.77 | 444500 |
GHNI | 2019-09-19 | 75.50 | 81.19 | 75.25 | 80.91 | 415300 |
GHNI | 2019-09-18 | 81.01 | 83.05 | 76.68 | 77.33 | 545300 |
GHNI | 2019-09-17 | 77.30 | 80.70 | 76.50 | 80.70 | 253600 |
GHNI | 2019-09-16 | 74.59 | 77.83 | 73.75 | 76.87 | 456400 |
GHNI | 2019-09-13 | 74.30 | 76.90 | 73.09 | 74.13 | 474600 |
GHNI | 2019-09-12 | 73.69 | 75.93 | 73.50 | 74.27 | 365600 |
GHNI | 2019-09-11 | 73.84 | 76.48 | 72.59 | 73.13 | 473800 |
GHNI | 2019-09-06 | 72.44 | 74.38 | 71.50 | 73.65 | 190700 |
GHNI | 2019-09-05 | 73.88 | 75.30 | 71.34 | 72.38 | 643400 |
GHNI | 2019-09-04 | 67.09 | 71.72 | 66.50 | 71.72 | 260900 |
GHNI | 2019-09-03 | 71.90 | 72.50 | 68.08 | 68.30 | 207500 |
GHNI | 2019-09-02 | 68.05 | 73.76 | 68.05 | 71.66 | 353200 |
GHNI | 2019-08-30 | 71.25 | 72.97 | 70.41 | 70.41 | 322900 |
GHNI | 2019-08-29 | 78.01 | 80.84 | 74.12 | 74.12 | 848500 |
GHNI | 2019-08-28 | 78.01 | 78.01 | 78.01 | 78.01 | 34700 |
GHNI | 2019-08-27 | 70.05 | 74.30 | 70.00 | 74.30 | 565600 |
GHNI | 2019-08-26 | 72.90 | 74.11 | 69.20 | 70.77 | 731900 |
GHNI | 2019-08-23 | 70.58 | 70.58 | 69.50 | 70.58 | 408500 |
GHNI | 2019-08-22 | 67.23 | 67.23 | 67.23 | 67.23 | 23400 |
GHNI | 2019-08-21 | 61.90 | 64.02 | 59.31 | 64.02 | 528100 |
GHNI | 2019-08-20 | 59.00 | 60.99 | 58.40 | 60.99 | 278800 |
GHNI | 2019-08-19 | 55.00 | 58.09 | 55.00 | 58.09 | 102400 |
GHNI | 2019-08-16 | 56.97 | 58.00 | 55.00 | 55.34 | 98200 |
GHNI | 2019-08-09 | 58.84 | 59.45 | 57.00 | 57.61 | 187900 |
GHNI | 2019-08-08 | 56.09 | 59.81 | 54.86 | 58.02 | 270300 |
GHNI | 2019-08-07 | 59.79 | 59.79 | 56.36 | 56.97 | 185600 |
GHNI | 2019-08-06 | 60.09 | 61.81 | 59.04 | 59.33 | 289000 |
GHNI | 2019-08-05 | 61.00 | 63.13 | 60.50 | 61.24 | 653500 |
GHNI | 2019-08-02 | 57.50 | 60.13 | 56.50 | 60.13 | 269500 |
GHNI | 2019-08-01 | 59.49 | 59.70 | 56.34 | 57.27 | 565200 |
GHNI | 2019-07-31 | 55.95 | 58.54 | 54.00 | 58.54 | 383000 |
GHNI | 2019-07-30 | 57.00 | 57.84 | 55.59 | 55.77 | 536300 |
GHNI | 2019-07-29 | 59.29 | 60.79 | 58.52 | 58.52 | 88700 |
GHNI | 2019-07-26 | 63.50 | 63.84 | 61.59 | 61.59 | 139200 |
GHNI | 2019-07-25 | 65.18 | 66.00 | 62.50 | 64.83 | 137000 |
GHNI | 2019-07-24 | 68.50 | 68.50 | 65.00 | 65.19 | 135800 |
GHNI | 2019-07-23 | 71.00 | 71.40 | 68.18 | 68.34 | 239600 |
GHNI | 2019-07-22 | 72.30 | 74.80 | 70.59 | 71.76 | 122800 |
GHNI | 2019-07-19 | 67.69 | 71.98 | 65.15 | 71.91 | 248700 |
GHNI | 2019-07-18 | 72.50 | 72.50 | 68.56 | 68.56 | 130100 |
GHNI | 2019-07-17 | 73.90 | 76.50 | 71.50 | 72.16 | 260000 |
GHNI | 2019-07-16 | 72.87 | 74.69 | 72.86 | 73.80 | 203600 |
GHNI | 2019-07-15 | 78.01 | 78.01 | 76.69 | 76.69 | 24700 |
GHNI | 2019-07-12 | 86.50 | 86.50 | 80.72 | 80.72 | 80000 |
GHNI | 2019-07-11 | 83.87 | 86.00 | 82.19 | 84.95 | 115100 |
GHNI | 2019-07-10 | 85.02 | 85.48 | 82.50 | 83.04 | 44400 |
GHNI | 2019-07-09 | 85.55 | 87.98 | 85.00 | 85.94 | 56200 |
GHNI | 2019-07-08 | 86.16 | 87.00 | 84.51 | 85.29 | 30300 |
GHNI | 2019-07-05 | 88.01 | 90.00 | 87.19 | 88.05 | 50400 |
GHNI | 2019-07-04 | 94.00 | 95.00 | 88.50 | 89.08 | 244500 |
GHNI | 2019-07-03 | 89.90 | 92.26 | 89.00 | 92.26 | 172200 |
GHNI | 2019-07-02 | 88.98 | 89.00 | 87.00 | 87.87 | 97400 |
GHNI | 2019-07-01 | 89.69 | 91.73 | 88.00 | 89.48 | 252500 |
GHNI | 2019-06-28 | 84.51 | 88.00 | 82.05 | 87.37 | 92700 |
GHNI | 2019-06-27 | 90.00 | 91.00 | 85.30 | 86.04 | 117200 |
GHNI | 2019-06-26 | 92.25 | 93.44 | 88.50 | 89.77 | 48200 |
GHNI | 2019-06-25 | 93.25 | 95.00 | 90.09 | 92.25 | 45700 |
GHNI | 2019-06-24 | 100.00 | 100.01 | 94.62 | 94.69 | 85100 |
GHNI | 2019-06-21 | 103.00 | 104.00 | 99.00 | 99.61 | 197100 |
GHNI | 2019-06-20 | 96.01 | 101.98 | 96.00 | 101.98 | 163200 |
GHNI | 2019-06-19 | 99.00 | 99.00 | 96.25 | 97.13 | 25100 |
GHNI | 2019-06-18 | 100.48 | 100.50 | 97.51 | 98.12 | 43900 |
GHNI | 2019-06-17 | 102.00 | 102.00 | 98.50 | 99.19 | 64100 |
GHNI | 2019-06-14 | 102.51 | 104.00 | 99.23 | 101.73 | 242900 |
GHNI | 2019-06-13 | 100.40 | 104.84 | 100.00 | 102.45 | 126400 |
GHNI | 2019-06-12 | 99.48 | 103.00 | 99.01 | 100.87 | 113200 |
GHNI | 2019-06-11 | 94.91 | 104.50 | 94.91 | 98.87 | 415700 |
GHNI | 2019-06-10 | 100.75 | 101.30 | 99.90 | 99.90 | 36000 |
GHNI | 2019-06-03 | 111.00 | 111.00 | 105.05 | 105.15 | 71200 |
GHNI | 2019-05-30 | 116.98 | 116.98 | 108.94 | 110.58 | 290600 |
GHNI | 2019-05-29 | 111.51 | 115.69 | 111.00 | 114.58 | 452600 |
GHNI | 2019-05-28 | 118.00 | 118.11 | 108.30 | 110.26 | 438400 |
GHNI | 2019-05-27 | 112.80 | 112.91 | 108.50 | 112.91 | 166900 |
GHNI | 2019-05-24 | 107.00 | 107.54 | 105.00 | 107.54 | 87000 |
GHNI | 2019-05-23 | 102.41 | 102.41 | 99.08 | 102.41 | 191900 |
GHNI | 2019-05-22 | 97.48 | 97.55 | 96.00 | 97.55 | 187900 |
GHNI | 2019-05-21 | 88.97 | 93.41 | 86.50 | 92.91 | 413600 |
GHNI | 2019-05-20 | 84.50 | 90.98 | 84.05 | 88.98 | 380900 |
GHNI | 2019-05-17 | 90.00 | 90.00 | 88.47 | 88.47 | 99200 |
GHNI | 2019-05-16 | 100.84 | 100.84 | 93.12 | 93.12 | 147700 |
GHNI | 2019-05-15 | 97.01 | 102.84 | 95.33 | 98.01 | 415300 |
GHNI | 2019-05-14 | 104.01 | 104.01 | 100.34 | 100.34 | 142100 |
GHNI | 2019-05-13 | 113.94 | 116.73 | 105.62 | 105.62 | 313900 |
GHNI | 2019-05-10 | 112.08 | 114.69 | 111.16 | 111.18 | 114200 |
GHNI | 2019-05-09 | 119.19 | 120.98 | 117.01 | 117.01 | 440800 |
GHNI | 2019-05-08 | 128.05 | 128.10 | 123.16 | 123.16 | 66200 |
GHNI | 2019-05-07 | 132.85 | 134.39 | 126.34 | 129.63 | 245000 |
GHNI | 2019-05-06 | 138.00 | 139.60 | 132.44 | 132.91 | 263600 |
GHNI | 2019-05-03 | 139.10 | 142.99 | 138.00 | 139.11 | 65200 |
GHNI | 2019-05-02 | 140.39 | 141.05 | 139.10 | 140.25 | 47000 |
GHNI | 2019-04-30 | 142.00 | 143.99 | 138.50 | 141.11 | 166800 |
GHNI | 2019-04-29 | 145.22 | 149.39 | 141.30 | 145.25 | 461500 |
GHNI | 2019-04-26 | 138.00 | 146.50 | 138.00 | 145.33 | 316300 |
GHNI | 2019-04-25 | 140.25 | 147.00 | 138.02 | 139.61 | 148100 |
GHNI | 2019-04-24 | 136.88 | 148.88 | 136.88 | 143.30 | 780500 |
GHNI | 2019-04-23 | 144.08 | 144.08 | 144.08 | 144.08 | 17600 |
GHNI | 2019-04-22 | 152.32 | 152.50 | 151.66 | 151.66 | 80600 |
GHNI | 2019-04-19 | 159.00 | 162.47 | 157.00 | 159.64 | 272600 |
GHNI | 2019-04-18 | 157.49 | 161.50 | 154.00 | 157.05 | 240100 |
GHNI | 2019-04-17 | 166.00 | 167.94 | 155.50 | 156.92 | 373000 |
GHNI | 2019-04-16 | 155.50 | 161.91 | 155.49 | 161.91 | 282800 |
GHNI | 2019-04-15 | 149.88 | 154.38 | 149.00 | 154.19 | 486800 |
GHNI | 2019-04-12 | 139.99 | 147.03 | 139.00 | 147.03 | 273900 |
GHNI | 2019-04-11 | 142.00 | 145.39 | 138.00 | 140.03 | 171200 |
GHNI | 2019-04-10 | 149.00 | 151.25 | 141.72 | 141.77 | 149100 |
GHNI | 2019-04-09 | 153.99 | 154.75 | 145.42 | 149.16 | 465500 |
GHNI | 2019-04-08 | 161.00 | 161.00 | 153.08 | 153.08 | 131500 |
GHNI | 2019-04-05 | 160.11 | 162.78 | 158.52 | 161.13 | 66600 |
GHNI | 2019-04-04 | 167.50 | 167.50 | 159.69 | 160.27 | 48600 |
GHNI | 2019-04-03 | 165.00 | 168.10 | 164.52 | 165.21 | 108000 |
GHNI | 2019-04-02 | 168.63 | 170.00 | 163.61 | 164.55 | 64000 |
GHNI | 2019-04-01 | 170.30 | 171.50 | 168.00 | 168.63 | 67000 |
GHNI | 2019-03-29 | 171.99 | 174.97 | 167.27 | 173.05 | 94900 |
GHNI | 2019-03-28 | 175.08 | 175.19 | 166.50 | 171.35 | 189100 |
GHNI | 2019-03-27 | 172.00 | 177.50 | 172.00 | 174.78 | 181600 |
GHNI | 2019-03-26 | 164.10 | 173.00 | 164.00 | 171.75 | 193100 |
GHNI | 2019-03-25 | 171.10 | 171.99 | 165.50 | 167.30 | 75300 |
GHNI | 2019-03-22 | 172.55 | 176.50 | 169.64 | 170.35 | 126700 |
GHNI | 2019-03-21 | 173.94 | 174.99 | 167.00 | 170.88 | 120100 |
GHNI | 2019-03-20 | 178.55 | 179.94 | 171.13 | 172.94 | 186800 |
GHNI | 2019-03-19 | 187.00 | 187.50 | 177.00 | 178.16 | 222300 |
GHNI | 2019-03-18 | 178.05 | 187.55 | 174.30 | 186.30 | 189300 |
GHNI | 2019-03-15 | 187.00 | 187.00 | 177.00 | 178.63 | 271600 |
GHNI | 2019-03-14 | 190.00 | 191.00 | 185.00 | 186.16 | 142000 |
GHNI | 2019-03-13 | 191.00 | 192.99 | 189.00 | 189.86 | 268000 |
GHNI | 2019-03-12 | 194.00 | 199.39 | 188.80 | 189.91 | 692700 |
GHNI | 2019-03-11 | 202.00 | 203.99 | 193.22 | 194.97 | 475200 |
GHNI | 2019-03-08 | 213.00 | 213.00 | 202.02 | 202.02 | 541600 |
GHNI | 2019-03-07 | 221.00 | 221.30 | 210.69 | 212.66 | 597700 |
GHNI | 2019-03-06 | 213.99 | 218.50 | 212.00 | 213.19 | 300600 |
GHNI | 2019-03-05 | 223.07 | 224.00 | 212.60 | 216.11 | 756600 |
GHNI | 2019-03-04 | 208.25 | 217.07 | 208.25 | 217.07 | 551700 |
GHNI | 2019-03-01 | 202.00 | 210.28 | 200.00 | 206.74 | 762800 |
GHNI | 2019-02-28 | 199.50 | 204.00 | 194.55 | 200.27 | 749400 |
GHNI | 2019-02-27 | 192.99 | 202.80 | 187.21 | 194.86 | 905200 |
GHNI | 2019-02-26 | 206.99 | 211.80 | 194.02 | 197.05 | 1772900 |
GHNI | 2019-02-25 | 196.00 | 201.72 | 196.00 | 201.72 | 249500 |
GHNI | 2019-02-22 | 184.89 | 192.13 | 184.89 | 192.13 | 478200 |
GHNI | 2019-02-21 | 183.13 | 185.00 | 179.00 | 182.99 | 354700 |
GHNI | 2019-02-20 | 183.50 | 189.86 | 181.00 | 183.13 | 547400 |
GHNI | 2019-02-19 | 188.50 | 192.88 | 183.50 | 185.28 | 580300 |
GHNI | 2019-02-18 | 194.14 | 197.99 | 190.83 | 190.83 | 521900 |
GHNI | 2019-02-15 | 201.50 | 205.50 | 199.89 | 200.88 | 453300 |
GHNI | 2019-02-14 | 200.50 | 210.47 | 199.00 | 202.52 | 1252300 |
GHNI | 2019-02-13 | 212.00 | 213.89 | 199.91 | 200.46 | 568700 |
GHNI | 2019-02-12 | 223.00 | 223.00 | 209.97 | 210.39 | 513900 |
GHNI | 2019-02-11 | 233.97 | 234.97 | 220.80 | 221.02 | 329800 |
GHNI | 2019-02-08 | 236.97 | 238.89 | 231.11 | 232.41 | 243200 |
GHNI | 2019-02-07 | 237.00 | 241.80 | 235.30 | 236.00 | 673200 |
GHNI | 2019-02-06 | 234.49 | 244.44 | 231.00 | 238.50 | 1426900 |
GHNI | 2019-02-04 | 237.00 | 239.89 | 233.00 | 234.55 | 346200 |
GHNI | 2019-02-01 | 237.00 | 241.80 | 236.50 | 237.97 | 249300 |
GHNI | 2019-01-31 | 235.00 | 241.89 | 234.50 | 235.38 | 515600 |
GHNI | 2019-01-30 | 236.00 | 239.39 | 234.02 | 234.88 | 198100 |
GHNI | 2019-01-29 | 229.00 | 240.69 | 228.00 | 236.11 | 477700 |
GHNI | 2019-01-28 | 228.60 | 233.75 | 227.10 | 229.22 | 258000 |
GHNI | 2019-01-25 | 232.10 | 234.00 | 227.10 | 227.85 | 115400 |
GHNI | 2019-01-24 | 251.50 | 252.00 | 237.82 | 237.82 | 242200 |
GHNI | 2019-01-23 | 253.97 | 254.00 | 248.00 | 250.33 | 230800 |
GHNI | 2019-01-22 | 253.99 | 254.30 | 247.00 | 253.27 | 351300 |
GHNI | 2019-01-21 | 242.00 | 253.05 | 242.00 | 250.94 | 490100 |
GHNI | 2019-01-18 | 238.25 | 245.02 | 238.00 | 241.00 | 236200 |
GHNI | 2019-01-17 | 239.50 | 240.00 | 236.64 | 238.38 | 38000 |
GHNI | 2019-01-16 | 238.50 | 242.50 | 238.50 | 239.60 | 118300 |
GHNI | 2019-01-15 | 241.00 | 244.00 | 237.00 | 238.88 | 186400 |
GHNI | 2019-01-14 | 241.19 | 245.00 | 238.50 | 239.52 | 189600 |
GHNI | 2019-01-11 | 246.39 | 246.99 | 237.07 | 238.46 | 84000 |
GHNI | 2019-01-10 | 252.00 | 253.94 | 243.10 | 245.42 | 62100 |
GHNI | 2019-01-09 | 259.00 | 259.50 | 249.00 | 252.19 | 54000 |
GHNI | 2019-01-08 | 255.97 | 265.00 | 255.97 | 258.10 | 159300 |
GHNI | 2019-01-07 | 260.00 | 261.79 | 253.97 | 256.75 | 84600 |
GHNI | 2019-01-04 | 254.00 | 263.00 | 254.00 | 256.88 | 28500 |
GHNI | 2019-01-03 | 268.95 | 268.95 | 260.00 | 260.89 | 14500 |
GHNI | 2019-01-02 | 275.00 | 276.50 | 265.29 | 267.14 | 114600 |
GHNI | 2019-01-01 | 278.00 | 281.98 | 273.01 | 279.25 | 91600 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00