Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
ADOS | 2020-02-28 | 22.00 | 22.00 | 22.00 | 22.00 | 500 |
ADOS | 2020-02-27 | 21.98 | 22.00 | 21.98 | 22.00 | 1000 |
ADOS | 2020-02-26 | 0.00 | 20.57 | 20.57 | 22.00 | 500 |
ADOS | 2020-02-20 | 22.00 | 22.00 | 22.00 | 22.00 | 1000 |
ADOS | 2020-02-18 | 20.15 | 22.00 | 20.15 | 21.95 | 2500 |
ADOS | 2020-02-17 | 21.12 | 21.15 | 21.10 | 21.15 | 2000 |
ADOS | 2020-02-13 | 22.00 | 22.51 | 22.00 | 22.51 | 4000 |
ADOS | 2020-02-12 | 21.54 | 21.54 | 21.20 | 21.23 | 11000 |
ADOS | 2020-02-10 | 22.54 | 22.54 | 22.54 | 22.54 | 500 |
ADOS | 2020-02-07 | 23.96 | 23.96 | 23.96 | 23.96 | 500 |
ADOS | 2020-01-23 | 25.50 | 25.50 | 25.50 | 25.50 | 500 |
ADOS | 2020-01-17 | 25.29 | 25.29 | 25.25 | 25.25 | 2500 |
ADOS | 2020-01-16 | 26.50 | 26.50 | 26.50 | 26.50 | 500 |
ADOS | 2020-01-06 | 26.11 | 26.11 | 26.10 | 26.10 | 1000 |
ADOS | 2020-01-02 | 29.50 | 29.50 | 27.45 | 27.45 | 1000 |
ADOS | 2020-01-01 | 28.47 | 28.47 | 28.47 | 28.47 | 500 |
ADOS | 2019-12-26 | 27.12 | 27.12 | 27.12 | 27.12 | 1000 |
ADOS | 2019-12-19 | 28.54 | 28.54 | 28.54 | 28.54 | 500 |
ADOS | 2019-12-18 | 30.00 | 30.00 | 30.00 | 30.00 | 1000 |
ADOS | 2019-12-17 | 28.25 | 30.45 | 28.21 | 30.45 | 1500 |
ADOS | 2019-12-12 | 29.70 | 29.70 | 29.70 | 29.70 | 1000 |
ADOS | 2019-12-11 | 31.26 | 31.26 | 31.26 | 31.26 | 500 |
ADOS | 2019-12-09 | 32.95 | 32.95 | 32.90 | 32.90 | 1500 |
ADOS | 2019-12-06 | 31.46 | 31.46 | 31.46 | 31.46 | 2000 |
ADOS | 2019-12-05 | 29.96 | 29.97 | 29.96 | 29.97 | 1000 |
ADOS | 2019-12-04 | 28.55 | 28.55 | 28.55 | 28.55 | 2000 |
ADOS | 2019-12-03 | 27.20 | 27.20 | 27.20 | 27.20 | 1000 |
ADOS | 2019-12-02 | 25.90 | 25.90 | 25.90 | 25.90 | 500 |
ADOS | 2019-11-29 | 24.68 | 24.68 | 24.68 | 24.68 | 1000 |
ADOS | 2019-11-28 | 23.45 | 23.51 | 23.45 | 23.51 | 2000 |
ADOS | 2019-11-19 | 22.38 | 22.39 | 22.38 | 22.39 | 1500 |
ADOS | 2019-11-18 | 21.82 | 21.84 | 21.82 | 21.84 | 1500 |
ADOS | 2019-11-14 | 20.62 | 21.00 | 20.62 | 20.79 | 2000 |
ADOS | 2019-11-12 | 21.70 | 21.70 | 21.70 | 21.70 | 1000 |
ADOS | 2019-11-11 | 21.95 | 21.97 | 21.95 | 21.97 | 1000 |
ADOS | 2019-11-08 | 21.00 | 21.00 | 21.00 | 21.00 | 500 |
ADOS | 2019-11-07 | 20.00 | 20.00 | 20.00 | 20.00 | 500 |
ADOS | 2019-11-06 | 19.00 | 19.00 | 19.00 | 19.00 | 500 |
ADOS | 2019-11-01 | 19.00 | 19.00 | 19.00 | 19.00 | 500 |
ADOS | 2019-10-21 | 18.85 | 18.85 | 18.85 | 18.85 | 500 |
ADOS | 2019-10-18 | 19.85 | 19.85 | 19.85 | 19.85 | 1500 |
ADOS | 2019-10-16 | 19.19 | 20.88 | 19.19 | 20.88 | 1000 |
ADOS | 2019-10-14 | 20.20 | 20.20 | 20.20 | 20.20 | 500 |
ADOS | 2019-10-09 | 19.29 | 19.29 | 19.29 | 19.29 | 500 |
ADOS | 2019-10-03 | 19.23 | 19.23 | 19.23 | 19.23 | 500 |
ADOS | 2019-10-02 | 18.23 | 18.23 | 18.23 | 18.23 | 500 |
ADOS | 2019-09-27 | 19.23 | 19.23 | 19.23 | 19.23 | 500 |
ADOS | 2019-09-13 | 18.25 | 18.25 | 18.25 | 18.25 | 1000 |
ADOS | 2019-09-11 | 19.00 | 19.04 | 19.00 | 19.03 | 2000 |
ADOS | 2019-09-04 | 20.00 | 20.00 | 20.00 | 20.00 | 500 |
ADOS | 2019-09-02 | 19.22 | 19.22 | 19.22 | 19.22 | 500 |
ADOS | 2019-08-28 | 18.25 | 18.29 | 18.25 | 18.25 | 1000 |
ADOS | 2019-08-22 | 17.29 | 17.29 | 17.29 | 17.29 | 500 |
ADOS | 2019-08-20 | 17.50 | 17.50 | 17.29 | 17.29 | 1000 |
ADOS | 2019-08-19 | 16.68 | 18.29 | 16.68 | 18.29 | 2000 |
ADOS | 2019-08-07 | 17.56 | 17.56 | 17.56 | 17.56 | 500 |
ADOS | 2019-08-06 | 20.20 | 20.20 | 18.50 | 18.51 | 2500 |
ADOS | 2019-08-01 | 19.50 | 19.50 | 19.50 | 19.50 | 1000 |
ADOS | 2019-07-16 | 18.50 | 18.50 | 18.50 | 18.50 | 500 |
ADOS | 2019-07-10 | 18.52 | 18.52 | 18.52 | 18.52 | 500 |
ADOS | 2019-07-08 | 19.48 | 19.48 | 19.48 | 19.48 | 500 |
ADOS | 2019-07-03 | 20.35 | 20.89 | 20.31 | 20.51 | 3000 |
ADOS | 2019-07-02 | 21.37 | 21.37 | 21.37 | 21.37 | 1000 |
ADOS | 2019-06-28 | 20.37 | 22.48 | 20.37 | 22.48 | 1500 |
ADOS | 2019-06-27 | 21.45 | 21.45 | 21.45 | 21.45 | 500 |
ADOS | 2019-06-21 | 21.11 | 23.23 | 21.10 | 22.54 | 8000 |
ADOS | 2019-06-20 | 22.01 | 23.98 | 22.01 | 22.20 | 3000 |
ADOS | 2019-06-19 | 23.15 | 23.15 | 23.15 | 23.15 | 500 |
ADOS | 2019-06-18 | 24.37 | 24.37 | 24.37 | 24.37 | 500 |
ADOS | 2019-06-17 | 25.64 | 25.64 | 25.64 | 25.64 | 500 |
ADOS | 2019-06-13 | 24.70 | 24.70 | 24.60 | 24.60 | 2500 |
ADOS | 2019-06-12 | 26.54 | 28.20 | 25.53 | 25.53 | 8000 |
ADOS | 2019-06-03 | 26.87 | 26.87 | 26.87 | 26.87 | 1500 |
ADOS | 2019-05-30 | 28.28 | 28.28 | 28.28 | 28.28 | 1000 |
ADOS | 2019-05-29 | 29.76 | 29.76 | 29.76 | 29.76 | 2000 |
ADOS | 2019-05-28 | 0.00 | 31.32 | 31.32 | 31.32 | 1000 |
ADOS | 2019-05-27 | 0.00 | 31.76 | 31.76 | 31.76 | 0 |
ADOS | 2019-05-23 | 0.00 | 30.61 | 30.61 | 32.22 | 3000 |
ADOS | 2019-05-17 | 0.00 | 32.21 | 32.21 | 32.21 | 0 |
ADOS | 2019-05-16 | 32.24 | 32.24 | 32.24 | 32.24 | 500 |
ADOS | 2019-05-15 | 28.15 | 30.95 | 28.15 | 30.88 | 1500 |
ADOS | 2019-05-14 | 29.63 | 29.63 | 29.63 | 29.63 | 500 |
ADOS | 2019-05-08 | 0.00 | 31.20 | 31.20 | 31.20 | 0 |
ADOS | 2019-04-30 | 0.00 | 32.82 | 32.82 | 32.82 | 0 |
ADOS | 2019-04-19 | 32.84 | 32.84 | 32.84 | 32.84 | 500 |
ADOS | 2019-04-15 | 31.34 | 31.34 | 31.34 | 31.34 | 1000 |
ADOS | 2019-04-12 | 30.10 | 32.97 | 30.10 | 32.97 | 3500 |
ADOS | 2019-04-11 | 0.00 | 31.63 | 31.63 | 31.63 | 0 |
ADOS | 2019-04-10 | 32.86 | 32.86 | 32.86 | 32.86 | 1000 |
ADOS | 2019-04-09 | 34.59 | 34.59 | 34.59 | 34.59 | 500 |
ADOS | 2019-04-04 | 36.40 | 36.45 | 35.06 | 36.36 | 13500 |
ADOS | 2019-04-03 | 33.00 | 34.72 | 33.00 | 34.72 | 3500 |
ADOS | 2019-04-02 | 32.93 | 33.06 | 32.93 | 33.06 | 2000 |
ADOS | 2019-04-01 | 28.50 | 31.50 | 28.50 | 31.50 | 1000 |
ADOS | 2019-03-29 | 30.54 | 30.54 | 30.00 | 30.00 | 1000 |
ADOS | 2019-03-28 | 29.14 | 29.14 | 29.14 | 29.14 | 500 |
ADOS | 2019-03-27 | 27.89 | 27.89 | 27.89 | 27.89 | 500 |
ADOS | 2019-03-25 | 27.00 | 27.00 | 27.00 | 27.00 | 500 |
ADOS | 2019-03-22 | 0.00 | 26.54 | 26.54 | 26.89 | 500 |
ADOS | 2019-03-21 | 27.01 | 27.01 | 26.89 | 26.89 | 1500 |
ADOS | 2019-03-13 | 27.60 | 27.60 | 27.60 | 27.60 | 500 |
ADOS | 2019-03-11 | 26.15 | 27.50 | 26.14 | 27.20 | 3000 |
ADOS | 2019-03-08 | 26.95 | 26.95 | 26.95 | 26.95 | 500 |
ADOS | 2019-03-05 | 26.14 | 28.36 | 26.14 | 28.36 | 2000 |
ADOS | 2019-03-01 | 27.01 | 27.01 | 27.01 | 27.01 | 500 |
ADOS | 2019-02-28 | 28.10 | 28.10 | 28.10 | 28.10 | 1500 |
ADOS | 2019-02-25 | 29.51 | 29.51 | 29.50 | 29.51 | 3500 |
ADOS | 2019-02-19 | 30.86 | 30.86 | 30.86 | 30.86 | 3500 |
ADOS | 2019-02-12 | 29.50 | 32.47 | 29.45 | 32.47 | 3500 |
ADOS | 2019-02-07 | 31.25 | 31.25 | 31.00 | 31.00 | 1000 |
ADOS | 2019-02-04 | 32.58 | 32.58 | 32.58 | 32.58 | 500 |
ADOS | 2019-01-30 | 31.25 | 33.00 | 31.00 | 31.03 | 5000 |
ADOS | 2019-01-23 | 32.50 | 32.50 | 32.50 | 32.50 | 500 |
ADOS | 2019-01-16 | 32.52 | 32.52 | 32.52 | 32.52 | 500 |
ADOS | 2019-01-15 | 34.18 | 34.20 | 34.18 | 34.20 | 1500 |
ADOS | 2019-01-09 | 33.49 | 33.49 | 33.49 | 33.49 | 500 |
ADOS | 2019-01-08 | 31.89 | 31.95 | 31.85 | 31.95 | 2000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00