Dark

FHB
CI FIRST ASSET EUROPEAN BANK
stock TSE

Inactive

Apr 14, 2021

7.14CAD+0.422%(+0.03)400

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-04-14	7.1400	7.1400	7.1400	7.1400	+0.422%	400	0.000%
2021-04-13	7.1100	7.1100	7.1100	7.1100	-0.559%	701	+0.422%
2021-04-09	7.1500	7.1500	7.1500	7.1500	-0.140%	2,011	-0.140%
2021-04-08	7.1600	7.1600	7.1600	7.1600	-0.279%	515	-0.279%
2021-04-07	7.1800	7.1800	7.1800	7.1800	+0.420%	1,405	-0.557%
2021-04-06	7.1500	7.1500	7.1500	7.1500	+1.418%	303	-0.140%
2021-04-01	7.0500	7.0500	7.0500	7.0500	0.000%	100	+1.277%
2021-03-31	7.1500	7.1500	7.0500	7.0500	0.000%	1,848	+1.277%
2021-03-26	7.0700	7.0700	7.0500	7.0500	+0.571%	790	+1.277%
2021-03-24	7.0100	7.0100	7.0100	7.0100	0.000%	500	+1.854%
2021-03-22	7.0100	7.0100	7.0100	7.0100	-1.268%	200	+1.854%
2021-03-18	7.1500	7.1600	7.1000	7.1000	+1.429%	1,102	+0.563%
2021-03-16	7.0100	7.0100	7.0000	7.0000	-1.823%	596	+2.000%
2021-03-12	7.1300	7.1300	7.1300	7.1300	0.000%	151	+0.140%
2021-03-09	7.1300	7.1300	7.1300	7.1300	+1.278%	188	+0.140%
2021-03-08	7.0200	7.0400	7.0200	7.0400	+1.734%	2,602	+1.420%
2021-03-05	6.9000	6.9200	6.9000	6.9200	+0.435%	1,600	+3.179%
2021-03-04	6.9000	6.9000	6.8900	6.8900	-1.148%	1,100	+3.628%
2021-03-03	6.9700	6.9700	6.9700	6.9700	+1.308%	100	+2.439%
2021-03-02	6.8800	6.8800	6.8800	6.8800	0.000%	1,900	+3.779%
2021-03-01	6.8900	6.8900	6.8800	6.8800	+0.732%	2,800	+3.779%
2021-02-26	6.8300	6.8300	6.8300	6.8300	-1.014%	1,005	+4.539%
2021-02-25	6.9000	6.9000	6.9000	6.9000	-0.576%	1,005	+3.478%
2021-02-24	6.9400	6.9400	6.9400	6.9400	+1.166%	110	+2.882%
2021-02-23	6.8300	6.8600	6.7900	6.8600	+1.932%	5,280	+4.082%
2021-02-22	6.7400	6.7400	6.7300	6.7300	-0.444%	205	+6.092%
2021-02-17	6.7600	6.7600	6.7600	6.7600	-1.025%	300	+5.621%
2021-02-16	6.8300	6.8300	6.8300	6.8300	+5.891%	1,000	+4.539%
2021-02-09	6.4000	6.4900	6.4000	6.4500	+1.256%	1,915	+10.698%
2021-02-05	6.3700	6.3700	6.3700	6.3700	+0.632%	301	+12.088%
2021-02-04	6.3500	6.3500	6.3300	6.3300	+2.097%	1,200	+12.796%
2021-02-03	6.2000	6.2000	6.2000	6.2000	0.000%	2,001	+15.161%
2021-02-02	6.2000	6.2000	6.2000	6.2000	+3.333%	901	+15.161%
2021-02-01	6.0000	6.0000	6.0000	6.0000	-0.990%	1,558	+19.000%
2021-01-29	6.0600	6.0600	6.0600	6.0600	-0.493%	100	+17.822%
2021-01-27	6.0900	6.0900	6.0900	6.0900	-1.774%	108	+17.241%
2021-01-26	6.2000	6.2000	6.2000	6.2000	+0.977%	200	+15.161%
2021-01-25	6.2600	6.2600	6.1400	6.1400	-1.127%	340	+16.287%
2021-01-22	6.2200	6.2200	6.2100	6.2100	-0.957%	1,100	+14.976%
2021-01-21	6.2700	6.3200	6.2600	6.2700	-0.948%	5,901	+13.876%
2021-01-20	6.3300	6.3300	6.3300	6.3300	+0.158%	300	+12.796%
2021-01-19	6.3200	6.3200	6.3200	6.3200	-1.250%	100	+12.975%
2021-01-14	6.4000	6.4000	6.4000	6.4000	+0.629%	1,300	+11.563%
2021-01-13	6.4100	6.4100	6.3600	6.3600	-1.395%	700	+12.264%
2021-01-12	6.4500	6.4500	6.4500	6.4500	+0.624%	2,000	+10.698%
2021-01-11	6.4100	6.4100	6.4100	6.4100	-0.774%	505	+11.388%
2021-01-08	6.4800	6.4800	6.4500	6.4600	-0.920%	17,405	+10.526%
2021-01-07	6.5200	6.5200	6.5200	6.5200	+8.486%	500	+9.509%
2021-01-06	6.0100	6.0100	6.0100	6.0100	-2.908%	175	+18.802%
2021-01-05	6.2300	6.2300	6.1900	6.1900	-1.746%	1,400	+15.347%
2020-12-29	6.3000	6.3000	6.3000	6.3000	+1.286%	410	+13.333%
2020-12-23	6.1500	6.2300	6.1500	6.2200	+2.640%	7,700	+14.791%
2020-12-22	6.1200	6.1200	6.0600	6.0600	+0.832%	1,800	+17.822%
2020-12-21	6.0200	6.0200	5.9800	6.0100	-3.221%	3,600	+18.802%
2020-12-18	6.1800	6.2100	6.1800	6.2100	-0.957%	2,000	+14.976%
2020-12-17	6.2700	6.2700	6.2700	6.2700	+0.642%	9,000	+13.876%
2020-12-16	6.2300	6.2300	6.2300	6.2300	0.000%	4,000	+14.607%
2020-12-15	6.1900	6.2300	6.1900	6.2300	+1.631%	4,000	+14.607%
2020-12-14	6.1500	6.1500	6.1300	6.1300	-2.544%	10,801	+16.476%
2020-12-09	6.2900	6.2900	6.2900	6.2900	+0.319%	1,900	+13.514%
2020-12-08	6.2700	6.2700	6.2600	6.2700	-0.159%	5,700	+13.876%
2020-12-07	6.2600	6.2800	6.1100	6.2800	-1.721%	14,552	+13.694%
2020-12-04	6.4400	6.4400	6.3900	6.3900	-0.776%	271	+11.737%
2020-12-03	6.4000	6.4400	6.4000	6.4400	+1.738%	2,100	+10.870%
2020-12-02	6.3400	6.3400	6.3300	6.3300	+0.957%	4,100	+12.796%
2020-12-01	6.2700	6.2700	6.2700	6.2700	+1.292%	1,100	+13.876%
2020-11-30	6.2000	6.2000	6.1800	6.1900	-1.590%	1,859	+15.347%
2020-11-27	6.2900	6.3300	6.2900	6.2900	-1.256%	1,600	+13.514%
2020-11-26	6.3700	6.3700	6.3700	6.3700	-0.313%	1,001	+12.088%
2020-11-25	6.3300	6.3900	6.3300	6.3900	+3.231%	1,900	+11.737%
2020-11-23	6.1900	6.1900	6.1900	6.1900	+1.309%	100	+15.347%
2020-11-20	6.1100	6.1100	6.1100	6.1100	+0.992%	200	+16.858%
2020-11-19	6.0500	6.0500	6.0500	6.0500	+0.166%	2,006	+18.017%
2020-11-17	6.0400	6.0400	6.0400	6.0400	+0.332%	1,215	+18.212%
2020-11-16	6.0000	6.0200	6.0000	6.0200	+7.885%	400	+18.605%
2020-11-12	5.5800	5.5800	5.5800	5.5800	-2.277%	600	+27.957%
2020-11-11	5.7300	5.7300	5.7100	5.7100	+0.175%	401	+25.044%
2020-11-10	5.5600	5.7000	5.5600	5.7000	+3.825%	4,847	+25.263%
2020-11-09	5.4900	5.4900	5.4900	5.4900	+10.685%	600	+30.055%
2020-11-05	4.9600	4.9600	4.9600	4.9600	+0.405%	1,000	+43.952%
2020-11-04	4.9400	4.9400	4.9400	4.9400	-1.397%	900	+44.534%
2020-11-03	4.9500	5.0100	4.9500	5.0100	+7.051%	9,600	+42.515%
2020-10-30	4.6900	4.6900	4.6700	4.6800	-0.213%	3,202	+52.564%
2020-10-29	4.6900	4.6900	4.6900	4.6900	+0.428%	2,000	+52.239%
2020-10-28	4.7800	4.7800	4.6700	4.6700	-4.888%	1,303	+52.891%
2020-10-26	4.8200	4.9100	4.8200	4.9100	-1.603%	1,720	+45.418%
2020-10-23	4.9800	4.9900	4.9800	4.9900	+1.837%	2,600	+43.086%
2020-10-22	4.9000	4.9000	4.9000	4.9000	+0.204%	210	+45.714%
2020-10-21	4.8900	4.8900	4.8900	4.8900	+2.088%	2,000	+46.012%
2020-10-16	4.7900	4.7900	4.7900	4.7900	+0.419%	121	+49.061%
2020-10-15	4.7600	4.7700	4.7600	4.7700	-0.625%	400	+49.686%
2020-10-14	4.8000	4.8000	4.8000	4.8000	-2.240%	100	+48.750%
2020-10-13	5.1900	5.1900	4.9100	4.9100	-1.996%	2,450	+45.418%
2020-10-08	4.9900	5.0100	4.9600	5.0100	+1.623%	1,817	+42.515%
2020-10-07	5.1400	5.1400	4.9300	4.9300	+0.203%	2,617	+44.828%
2020-10-06	4.9500	5.0000	4.9200	4.9200	+5.353%	9,325	+45.122%
2020-10-02	4.6700	4.6700	4.6700	4.6700	0.000%	100	+52.891%
2020-10-01	4.6800	4.6800	4.6700	4.6700	+3.778%	1,400	+52.891%
2020-09-25	4.5000	4.5000	4.5000	4.5000	-0.442%	1,000	+58.667%
2020-09-24	4.5200	4.5200	4.5200	4.5200	-0.659%	900	+57.965%
2020-09-23	4.6000	4.6000	4.5500	4.5500	-1.087%	2,000	+56.923%
2020-09-22	4.6300	4.6300	4.5900	4.6000	-1.288%	3,505	+55.217%
2020-09-21	4.8000	4.8000	4.6300	4.6600	-4.898%	906	+53.219%
2020-09-18	4.9400	4.9400	4.9000	4.9000	-1.210%	1,200	+45.714%
2020-09-17	4.9600	4.9600	4.9600	4.9600	-0.800%	100	+43.952%
2020-09-16	5.0000	5.0000	5.0000	5.0000	+0.200%	3,000	+42.800%
2020-09-15	4.9900	4.9900	4.9900	4.9900	-0.598%	704	+43.086%
2020-09-11	5.0000	5.0200	5.0000	5.0200	-0.791%	2,600	+42.231%
2020-09-09	5.0600	5.0600	5.0400	5.0600	+1.811%	1,700	+41.107%
2020-09-08	4.9700	4.9700	4.9700	4.9700	-2.930%	800	+43.662%
2020-09-04	5.0900	5.1200	5.0900	5.1200	+2.605%	901	+39.453%
2020-09-03	5.0900	5.0900	4.9900	4.9900	-1.772%	2,938	+43.086%
2020-09-01	5.0800	5.0800	5.0800	5.0800	-0.975%	900	+40.551%
2020-08-31	5.1400	5.1400	5.1300	5.1300	-1.346%	500	+39.181%
2020-08-28	5.2000	5.2000	5.2000	5.2000	+1.961%	800	+37.308%
2020-08-27	5.1000	5.1000	5.1000	5.1000	-0.778%	1,000	+40.000%
2020-08-26	5.1400	5.1400	5.1400	5.1400	+1.381%	683	+38.911%
2020-08-24	5.0500	5.0700	5.0500	5.0700	+0.996%	2,515	+40.828%
2020-08-21	5.0100	5.0200	5.0100	5.0200	-0.199%	530	+42.231%
2020-08-20	5.0100	5.0300	4.9900	5.0300	-2.330%	45,700	+41.948%
2020-08-19	5.1500	5.1500	5.1500	5.1500	+0.783%	2,000	+38.641%
2020-08-17	5.1100	5.1100	5.1100	5.1100	-1.731%	1,300	+39.726%
2020-08-11	5.2000	5.2000	5.2000	5.2000	+2.970%	800	+37.308%
2020-08-06	5.0500	5.0500	5.0500	5.0500	+0.198%	1,900	+41.386%
2020-08-04	5.0400	5.0400	5.0400	5.0400	+3.279%	500	+41.667%
2020-07-31	4.9700	4.9700	4.8800	4.8800	-2.008%	495	+46.311%
2020-07-30	4.9600	4.9800	4.9600	4.9800	-2.544%	1,400	+43.373%
2020-07-29	5.1100	5.1100	5.1100	5.1100	-0.584%	400	+39.726%
2020-07-24	5.1000	5.1500	5.1000	5.1400	-3.383%	8,100	+38.911%
2020-07-22	5.3200	5.3200	5.3200	5.3200	+3.906%	880	+34.211%
2020-07-13	5.1200	5.1200	5.1200	5.1200	+0.787%	1,300	+39.453%
2020-07-10	5.0000	5.0800	5.0000	5.0800	+2.419%	3,112	+40.551%
2020-07-09	4.9600	4.9600	4.9600	4.9600	-3.689%	500	+43.952%
2020-07-08	5.1500	5.1500	5.1500	5.1500	+1.378%	300	+38.641%
2020-07-03	5.0800	5.0800	5.0800	5.0800	0.000%	100	+40.551%
2020-07-02	4.9400	5.1000	4.9400	5.0800	+2.834%	8,550	+40.551%
2020-06-25	4.9300	4.9400	4.9300	4.9400	-1.200%	840	+44.534%
2020-06-24	5.0000	5.0000	5.0000	5.0000	-1.961%	500	+42.800%
2020-06-23	5.1000	5.1000	5.1000	5.1000	+2.616%	30,000	+40.000%
2020-06-22	4.9700	4.9700	4.9700	4.9700	+0.811%	1,000	+43.662%
2020-06-19	4.9300	4.9300	4.9300	4.9300	-1.597%	1,000	+44.828%
2020-06-16	5.1000	5.1500	5.0100	5.0100	-0.595%	85,980	+42.515%
2020-06-12	5.0400	5.0400	5.0400	5.0400	+2.231%	600	+41.667%
2020-06-11	4.9300	4.9300	4.9300	4.9300	-8.364%	500	+44.828%
2020-06-09	5.3800	5.3800	5.3800	5.3800	-3.063%	100	+32.714%
2020-06-08	5.5000	5.5500	5.5000	5.5500	+1.835%	1,500	+28.649%
2020-06-05	5.4600	5.4600	5.4500	5.4500	+6.445%	1,300	+31.009%
2020-06-04	5.1300	5.1300	5.1200	5.1200	+3.854%	6,100	+39.453%
2020-06-02	4.9000	4.9500	4.8200	4.9300	+3.571%	3,100	+44.828%
2020-06-01	4.7600	4.7600	4.7600	4.7600	+14.423%	100	+50.000%
2020-05-25	4.3700	4.3700	4.1600	4.1600	-3.926%	510	+71.635%
2020-05-22	4.3300	4.3300	4.3300	4.3300	+4.589%	100	+64.896%
2020-05-15	4.1400	4.1400	4.1400	4.1400	-0.481%	850	+72.464%
2020-05-14	4.1000	4.1600	4.0500	4.1600	+0.241%	9,118	+71.635%
2020-05-13	4.1500	4.1500	4.1500	4.1500	-3.037%	1,418	+72.048%
2020-05-12	4.3700	4.3700	4.2800	4.2800	-2.283%	3,800	+66.822%
2020-05-11	4.3800	4.3800	4.3800	4.3800	-0.680%	303	+63.014%
2020-05-08	4.4100	4.4100	4.4100	4.4100	+2.558%	2,000	+61.905%
2020-05-07	4.3000	4.3000	4.3000	4.3000	-5.495%	400	+66.047%
2020-05-01	4.5700	4.5700	4.5500	4.5500	0.000%	1,600	+56.923%
2020-04-30	4.6900	4.6900	4.5500	4.5500	-2.985%	9,502	+56.923%
2020-04-29	4.6900	4.6900	4.6900	4.6900	+3.532%	100	+52.239%
2020-04-28	4.5700	4.5700	4.4900	4.5300	+4.619%	5,400	+57.616%
2020-04-27	4.3300	4.3300	4.3300	4.3300	+4.087%	100	+64.896%
2020-04-23	4.1600	4.1600	4.1600	4.1600	-0.716%	1,000	+71.635%
2020-04-22	4.0600	4.1900	4.0600	4.1900	-3.456%	1,704	+70.406%
2020-04-17	4.0100	4.3400	4.0100	4.3400	+8.772%	4,005	+64.516%
2020-04-16	4.1300	4.1300	3.9900	3.9900	-3.855%	3,200	+78.947%
2020-04-15	4.2500	4.2500	4.1500	4.1500	-6.742%	2,200	+72.048%
2020-04-14	4.9300	4.9300	4.4500	4.4500	-5.319%	1,705	+60.449%
2020-04-09	4.7000	4.7000	4.7000	4.7000	+4.213%	727	+51.915%
2020-04-08	4.5100	4.5100	4.5100	4.5100	-0.221%	600	+58.315%
2020-04-07	4.5100	4.5200	4.5100	4.5200	+4.147%	1,505	+57.965%
2020-04-06	4.3300	4.3400	4.3300	4.3400	+6.897%	8,775	+64.516%
2020-04-03	4.2000	4.2000	4.0600	4.0600	-4.918%	1,102	+75.862%
2020-04-02	4.2100	4.3300	4.2100	4.2700	+0.471%	7,800	+67.213%
2020-04-01	4.3900	4.3900	4.2500	4.2500	-5.134%	2,300	+68.000%
2020-03-31	4.5500	4.5500	4.4800	4.4800	+0.674%	4,700	+59.375%
2020-03-30	4.4500	4.4500	4.4500	4.4500	-2.412%	801	+60.449%
2020-03-27	4.6100	4.6500	4.5500	4.5600	-5.785%	16,622	+56.579%
2020-03-26	4.8400	4.8400	4.8400	4.8400	+3.419%	700	+47.521%
2020-03-25	4.6800	4.6800	4.6800	4.6800	+11.695%	400	+52.564%
2020-03-23	4.1500	4.1900	4.1500	4.1900	-3.233%	7,004	+70.406%
2020-03-20	4.1900	4.3300	4.1900	4.3300	-15.264%	2,600	+64.896%
2020-03-18	4.4100	5.1100	4.4000	5.1100	+12.804%	1,400	+39.726%
2020-03-17	4.2600	4.5300	4.2600	4.5300	-10.297%	6,300	+57.616%
2020-03-13	4.9000	5.0500	4.9000	5.0500	+5.208%	7,000	+41.386%
2020-03-12	5.0000	5.0000	4.7000	4.8000	-13.201%	1,412	+48.750%
2020-03-11	5.4800	5.5300	5.4400	5.5300	-4.491%	13,600	+29.114%
2020-03-10	5.7500	5.7900	5.6800	5.7900	+3.393%	10,101	+23.316%
2020-03-09	5.9500	5.9500	5.6000	5.6000	-9.823%	32,055	+27.500%
2020-03-06	6.2100	6.2100	6.1800	6.2100	-1.429%	1,600	+14.976%
2020-03-05	6.3000	6.3000	6.3000	6.3000	-2.778%	100	+13.333%
2020-03-04	6.4800	6.4800	6.4800	6.4800	-1.069%	114	+10.185%
2020-03-02	6.4300	6.5500	6.4300	6.5500	0.000%	3,539	+9.008%
2020-02-28	6.5500	6.5500	6.5500	6.5500	-2.530%	252	+9.008%
2020-02-27	6.6400	6.7500	6.6400	6.7200	-2.750%	22,700	+6.250%
2020-02-26	6.9600	6.9600	6.9100	6.9100	+0.876%	1,150	+3.329%
2020-02-25	6.9700	6.9700	6.8500	6.8500	-2.975%	2,811	+4.234%
2020-02-24	7.0400	7.0600	7.0400	7.0600	-3.552%	1,300	+1.133%
2020-02-21	7.3200	7.3200	7.3200	7.3200	-1.081%	200	-2.459%
2020-02-20	7.4000	7.4000	7.4000	7.4000	+0.271%	1,500	-3.514%
2020-02-19	7.3800	7.3800	7.3800	7.3800	+0.136%	400	-3.252%
2020-02-18	7.3800	7.3800	7.3700	7.3700	-1.074%	300	-3.121%
2020-02-14	7.4600	7.4600	7.4500	7.4500	-0.799%	2,400	-4.161%
2020-02-13	7.4700	7.5100	7.4700	7.5100	-0.793%	1,507	-4.927%
2020-02-12	7.5700	7.5700	7.5700	7.5700	+1.068%	800	-5.680%
2020-02-11	7.4700	7.4900	7.4700	7.4900	+0.402%	430	-4.673%
2020-02-10	7.4800	7.4800	7.4600	7.4600	-1.453%	810	-4.290%
2020-02-07	7.4900	7.5700	7.4900	7.5700	+0.531%	1,400	-5.680%
2020-02-06	7.5300	7.5300	7.5300	7.5300	+0.668%	300	-5.179%
2020-02-05	7.4600	7.4800	7.4600	7.4800	+1.218%	450	-4.545%
2020-02-04	7.3900	7.4600	7.3900	7.3900	+1.931%	2,600	-3.383%
2020-02-03	7.2400	7.2500	7.2400	7.2500	+0.834%	2,800	-1.517%
2020-01-31	7.2300	7.2300	7.1900	7.1900	-1.642%	400	-0.695%
2020-01-30	7.3100	7.3100	7.3100	7.3100	+0.550%	600	-2.326%
2020-01-29	7.2200	7.2800	7.2200	7.2700	+1.395%	1,720	-1.788%
2020-01-28	7.1500	7.1700	7.1500	7.1700	-0.278%	1,100	-0.418%
2020-01-27	7.1900	7.1900	7.0800	7.1900	-0.416%	400	-0.695%
2020-01-24	7.2900	7.2900	7.1700	7.2200	-1.096%	12,111	-1.108%
2020-01-23	7.2800	7.3000	7.2400	7.3000	-0.409%	59,299	-2.192%
2020-01-21	7.3000	7.3300	7.2900	7.3300	-0.408%	1,700	-2.592%
2020-01-17	7.4300	7.4300	7.3600	7.3600	0.000%	1,643	-2.989%
2020-01-16	7.3700	7.3800	7.3600	7.3600	+0.409%	1,600	-2.989%
2020-01-15	7.3400	7.3400	7.3300	7.3300	-0.812%	1,200	-2.592%
2020-01-14	7.3900	7.3900	7.3900	7.3900	-0.135%	4,500	-3.383%
2020-01-13	7.4100	7.4100	7.4000	7.4000	-0.471%	1,901	-3.514%
2020-01-10	7.4600	7.4600	7.4350	7.4350	-0.999%	1,000	-3.968%
2020-01-08	7.4700	7.5100	7.4700	7.5100	+0.670%	200	-4.927%
2020-01-06	7.3700	7.4700	7.3700	7.4600	+0.404%	1,200	-4.290%
2020-01-03	7.5600	7.5600	7.4300	7.4300	-3.003%	601	-3.903%
2020-01-02	7.5600	7.6600	7.5600	7.6600	+2.406%	200	-6.789%
2019-12-31	7.4800	7.4800	7.4800	7.4800	-0.532%	270	-4.545%
2019-12-27	7.5200	7.5200	7.5200	7.5200	+0.133%	3,000	-5.053%
2019-12-24	7.5000	7.5100	7.5000	7.5100	-0.398%	5,400	-4.927%
2019-12-20	7.5400	7.5400	7.5400	7.5400	-0.528%	500	-5.305%
2019-12-19	7.5600	7.5800	7.5600	7.5800	+0.132%	5,000	-5.805%
2019-12-17	7.6100	7.6100	7.5700	7.5700	-1.175%	1,300	-5.680%
2019-12-16	7.5900	7.6600	7.5900	7.6600	+0.922%	825	-6.789%
2019-12-13	7.6300	7.6300	7.5700	7.5900	+2.153%	13,304	-5.929%
2019-12-12	7.4000	7.5000	7.4000	7.4300	+2.201%	12,100	-3.903%
2019-12-10	7.2800	7.2800	7.2700	7.2700	-1.624%	2,901	-1.788%
2019-12-09	7.3500	7.3900	7.3500	7.3900	+1.094%	7,808	-3.383%
2019-12-06	7.3300	7.3300	7.3100	7.3100	+0.967%	1,700	-2.326%
2019-12-05	7.2600	7.2600	7.2400	7.2400	+0.416%	1,830	-1.381%
2019-12-04	7.2100	7.2100	7.2100	7.2100	-0.277%	1,476	-0.971%
2019-12-03	7.1700	7.2300	7.1500	7.2300	+0.139%	3,300	-1.245%
2019-12-02	7.2000	7.2200	7.2000	7.2200	+0.557%	1,500	-1.108%
2019-11-29	7.2700	7.2700	7.1800	7.1800	-2.180%	2,700	-0.557%
2019-11-27	7.3300	7.3400	7.3300	7.3400	+0.963%	3,100	-2.725%
2019-11-25	7.2700	7.2700	7.2700	7.2700	+0.414%	1,500	-1.788%
2019-11-22	7.2400	7.2400	7.2400	7.2400	+0.976%	100	-1.381%
2019-11-21	7.1800	7.1800	7.1600	7.1700	-0.278%	7,800	-0.418%
2019-11-20	7.2100	7.2100	7.1900	7.1900	-0.691%	1,500	-0.695%
2019-11-19	7.2400	7.2400	7.2400	7.2400	-0.413%	1,500	-1.381%
2019-11-18	7.2100	7.2700	7.2100	7.2700	+0.414%	3,100	-1.788%
2019-11-15	7.2700	7.2800	7.2400	7.2400	+0.416%	1,600	-1.381%
2019-11-14	7.1600	7.2400	7.1600	7.2100	+0.139%	6,150	-0.971%
2019-11-13	7.2600	7.2600	7.2000	7.2000	-1.907%	1,801	-0.833%
2019-11-12	7.3400	7.3400	7.3400	7.3400	+0.686%	700	-2.725%
2019-11-11	7.3300	7.3300	7.2900	7.2900	+0.137%	4,700	-2.058%
2019-11-08	7.3000	7.3000	7.2700	7.2800	-1.087%	2,800	-1.923%
2019-11-07	7.3200	7.3600	7.3200	7.3600	+1.377%	1,500	-2.989%
2019-11-06	7.2400	7.3000	7.2400	7.2600	+0.276%	34,284	-1.653%
2019-11-05	7.2300	7.2400	7.0700	7.2400	+1.117%	12,500	-1.381%
2019-11-04	7.1700	7.1700	7.1600	7.1600	+1.416%	500	-0.279%
2019-11-01	7.0700	7.0900	7.0600	7.0600	+0.713%	400	+1.133%
2019-10-31	7.0200	7.0200	7.0100	7.0100	+0.286%	300	+1.854%
2019-10-30	7.0400	7.0400	6.9900	6.9900	-1.826%	1,500	+2.146%
2019-10-29	7.0000	7.1200	7.0000	7.1200	+0.141%	2,200	+0.281%
2019-10-28	7.0800	7.1100	7.0700	7.1100	+0.282%	10,600	+0.422%
2019-10-25	7.0900	7.0900	7.0900	7.0900	0.000%	300	+0.705%
2019-10-24	7.1000	7.1200	7.0800	7.0900	0.000%	4,400	+0.705%
2019-10-23	7.0700	7.0900	7.0700	7.0900	-0.141%	9,400	+0.705%
2019-10-22	7.0800	7.1300	7.0800	7.1000	-0.141%	7,200	+0.563%
2019-10-21	7.0700	7.1100	7.0700	7.1100	+1.571%	200	+0.422%
2019-10-18	7.0000	7.0000	7.0000	7.0000	+0.287%	3,200	+2.000%
2019-10-17	7.1400	7.1400	6.9600	6.9800	-0.143%	2,600	+2.292%
2019-10-16	7.0000	7.0000	6.9700	6.9900	+1.012%	3,000	+2.146%
2019-10-15	6.8900	6.9300	6.8900	6.9200	+2.065%	1,100	+3.179%
2019-10-11	6.7200	6.7800	6.7200	6.7800	+3.670%	4,200	+5.310%
2019-10-10	6.4900	6.5400	6.4900	6.5400	+1.711%	1,700	+9.174%
2019-10-09	6.4300	6.4300	6.4200	6.4300	+1.420%	600	+11.042%
2019-10-08	6.4100	6.4100	6.3400	6.3400	-2.160%	1,701	+12.618%
2019-10-02	6.5100	6.5100	6.4800	6.4800	-0.766%	314	+10.185%
2019-10-01	6.5800	6.5800	6.5200	6.5300	-0.910%	3,100	+9.342%
2019-09-30	6.5600	6.5900	6.5600	6.5900	+0.152%	777	+8.346%
2019-09-27	6.5200	6.5800	6.5200	6.5800	+0.766%	1,580	+8.511%
2019-09-25	6.5000	6.5800	6.5000	6.5300	-0.760%	1,030	+9.342%
2019-09-24	6.6100	6.6200	6.5800	6.5800	-2.519%	1,150	+8.511%
2019-09-23	6.7500	6.7500	6.7500	6.7500	-1.316%	678	+5.778%
2019-09-20	6.8900	6.8900	6.8400	6.8400	+1.786%	400	+4.386%
2019-09-18	6.7600	6.7600	6.7200	6.7200	-0.592%	400	+6.250%
2019-09-17	6.8400	6.8400	6.7500	6.7600	-3.013%	300	+5.621%
2019-09-16	6.8200	6.9700	6.8200	6.9700	-0.143%	640	+2.439%
2019-09-13	6.9900	6.9900	6.9300	6.9800	+1.972%	800	+2.292%
2019-09-12	6.6500	6.8450	6.6500	6.8450	+1.860%	3,600	+4.310%
2019-09-11	6.7100	6.7200	6.7100	6.7200	+0.901%	500	+6.250%
2019-09-10	6.6700	6.6700	6.6600	6.6600	+1.216%	2,522	+7.207%
2019-09-09	6.4600	6.5800	6.4600	6.5800	+2.174%	4,463	+8.511%
2019-09-05	6.3200	6.4500	6.3200	6.4400	+2.548%	10,140	+10.870%
2019-09-04	6.2800	6.2800	6.2800	6.2800	+1.454%	675	+13.694%
2019-09-03	6.2500	6.2500	6.1900	6.1900	-1.746%	5,700	+15.347%
2019-08-30	6.3300	6.3300	6.3000	6.3000	+0.478%	200	+13.333%
2019-08-29	6.2900	6.3000	6.2700	6.2700	+0.481%	3,800	+13.876%
2019-08-28	6.2400	6.2400	6.2400	6.2400	-0.795%	200	+14.423%
2019-08-23	6.3300	6.3600	6.2400	6.2900	-0.945%	900	+13.514%
2019-08-22	6.3500	6.3500	6.3500	6.3500	+0.158%	1,800	+12.441%
2019-08-16	6.2650	6.3400	6.2650	6.3400	+1.440%	320	+12.618%
2019-08-15	6.2500	6.2500	6.2500	6.2500	+0.806%	100	+14.240%
2019-08-14	6.2000	6.2000	6.2000	6.2000	-2.669%	3,500	+15.161%
2019-08-13	6.3700	6.3700	6.3700	6.3700	+1.433%	100	+12.088%
2019-08-12	6.3700	6.3700	6.2800	6.2800	-1.875%	600	+13.694%
2019-08-09	6.4700	6.4700	6.4000	6.4000	-1.538%	70,483	+11.563%
2019-08-08	6.5000	6.5000	6.5000	6.5000	+0.464%	100	+9.846%
2019-08-07	6.4600	6.4800	6.4600	6.4700	-1.522%	1,101	+10.355%
2019-08-06	6.5700	6.5700	6.5700	6.5700	-2.232%	1,480	+8.676%
2019-08-02	6.8300	6.8300	6.7100	6.7200	-1.031%	1,800	+6.250%
2019-08-01	6.8600	6.8900	6.7900	6.7900	-1.737%	701	+5.155%
2019-07-31	6.9100	6.9100	6.9100	6.9100	-0.861%	300	+3.329%
2019-07-30	7.0000	7.0000	6.9400	6.9700	-1.414%	1,100	+2.439%
2019-07-29	7.0600	7.0700	7.0500	7.0700	-0.423%	3,400	+0.990%
2019-07-26	7.1300	7.1300	7.0950	7.1000	-1.389%	37,636	+0.563%
2019-07-25	7.2100	7.2100	7.1400	7.2000	-0.963%	1,146	-0.833%
2019-07-24	7.2900	7.2900	7.2600	7.2700	+0.693%	800	-1.788%
2019-07-23	7.2200	7.2200	7.2200	7.2200	+1.547%	600	-1.108%
2019-07-22	7.1100	7.1100	7.1100	7.1100	-1.250%	2,302	+0.422%
2019-07-19	7.1800	7.2000	7.1400	7.2000	-0.139%	5,200	-0.833%
2019-07-18	7.2500	7.2800	7.1400	7.2100	-0.962%	22,381	-0.971%
2019-07-17	7.2800	7.2800	7.2800	7.2800	-0.817%	200	-1.923%
2019-07-12	7.3400	7.3400	7.3400	7.3400	+0.410%	350	-2.725%
2019-07-11	7.3000	7.3400	7.3000	7.3100	-0.137%	5,600	-2.326%
2019-07-10	7.3300	7.3300	7.3200	7.3200	-0.543%	300	-2.459%
2019-07-08	7.3900	7.3900	7.3200	7.3600	-0.271%	4,400	-2.989%
2019-07-05	7.3800	7.3800	7.3800	7.3800	0.000%	1,500	-3.252%
2019-07-04	7.3500	7.3900	7.3500	7.3800	+0.958%	700	-3.252%
2019-07-03	7.3100	7.3100	7.3100	7.3100	-2.663%	101	-2.326%
2019-07-02	7.2900	7.5100	7.2900	7.5100	+4.306%	3,865	-4.927%
2019-06-28	7.2200	7.2500	7.2000	7.2000	+0.279%	1,871	-0.833%
2019-06-26	7.1400	7.1800	7.1400	7.1800	+0.985%	2,824	-0.557%
2019-06-25	7.0700	7.1800	7.0700	7.1100	-2.603%	3,548	+0.422%
2019-06-24	7.3000	7.3000	7.3000	7.3000	+0.275%	2,025	-2.192%
2019-06-21	7.2800	7.2800	7.2800	7.2800	-0.410%	400	-1.923%
2019-06-20	7.3100	7.3100	7.2800	7.3100	-0.679%	1,400	-2.326%
2019-06-19	7.3600	7.3600	7.3600	7.3600	+0.960%	200	-2.989%
2019-06-18	7.3200	7.3800	7.2900	7.2900	-0.137%	1,000	-2.058%
2019-06-14	7.2800	7.3000	7.2700	7.3000	-0.273%	1,233	-2.192%
2019-06-13	7.3200	7.3200	7.3200	7.3200	-0.947%	100	-2.459%
2019-06-10	7.3800	7.3900	7.3800	7.3900	-0.135%	450	-3.383%
2019-06-04	7.3900	7.4000	7.3900	7.4000	+1.231%	200	-3.514%
2019-05-31	7.3100	7.3100	7.3100	7.3100	-2.273%	100	-2.326%
2019-05-24	7.4200	7.4800	7.4100	7.4800	-0.399%	1,600	-4.545%
2019-05-16	7.5000	7.5100	7.5000	7.5100	+0.133%	1,900	-4.927%
2019-05-15	7.4600	7.5000	7.4600	7.5000	+0.942%	970	-4.800%
2019-05-13	7.4300	7.4300	7.4300	7.4300	-3.756%	700	-3.903%
2019-05-08	7.7100	7.7200	7.7100	7.7200	-0.258%	200	-7.513%
2019-05-07	7.6800	7.7400	7.6800	7.7400	-0.386%	500	-7.752%
2019-05-06	7.6700	7.7700	7.6700	7.7700	-1.646%	2,250	-8.108%
2019-05-02	7.9000	7.9000	7.9000	7.9000	0.000%	450	-9.620%
2019-05-01	7.9000	7.9000	7.9000	7.9000	-1.126%	400	-9.620%
2019-04-29	7.9900	7.9900	7.9900	7.9900	0.000%	2,700	-10.638%
2019-04-26	7.9500	7.9900	7.9200	7.9900	0.000%	3,272	-10.638%
2019-04-25	8.0100	8.0100	7.9400	7.9900	0.000%	8,100	-10.638%
2019-04-24	7.9900	7.9900	7.9900	7.9900	-0.622%	300	-10.638%
2019-04-23	8.0300	8.0400	8.0300	8.0400	-1.350%	2,860	-11.194%
2019-04-18	8.1500	8.1500	8.1500	8.1500	-0.123%	400	-12.393%
2019-04-17	8.1600	8.1600	8.1600	8.1600	+0.741%	210	-12.500%
2019-04-16	8.0800	8.1700	8.0800	8.1000	+0.372%	4,950	-11.852%
2019-04-15	8.4400	8.4400	8.0700	8.0700	+0.248%	8,021	-11.524%
2019-04-12	8.0500	8.0500	8.0400	8.0500	+2.028%	500	-11.304%

.dark-mode .rdqmqH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rdqmqH{ color: #333333; background-color: white; border: 2px solid #333333; }FHBCI FIRST ASSET EUROPEAN BANKstock TSE

FHB
CI FIRST ASSET EUROPEAN BANK
stock TSE