Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
ANSM | 2020-01-28 | 5.40 | 5.80 | 5.13 | 5.80 | 5500 |
ANSM | 2020-01-27 | 6.19 | 6.19 | 5.80 | 5.96 | 9500 |
ANSM | 2020-01-24 | 5.61 | 6.00 | 5.50 | 5.75 | 26500 |
ANSM | 2020-01-23 | 6.01 | 6.01 | 6.00 | 6.00 | 2500 |
ANSM | 2020-01-22 | 6.21 | 6.21 | 6.21 | 6.21 | 1000 |
ANSM | 2020-01-21 | 6.80 | 6.80 | 6.30 | 6.59 | 5000 |
ANSM | 2020-01-20 | 6.59 | 6.98 | 6.51 | 6.82 | 5500 |
ANSM | 2020-01-17 | 7.38 | 7.98 | 6.61 | 7.15 | 41500 |
ANSM | 2020-01-16 | 6.88 | 7.40 | 6.40 | 7.13 | 107500 |
ANSM | 2020-01-15 | 6.94 | 6.94 | 6.30 | 6.40 | 6500 |
ANSM | 2020-01-14 | 6.40 | 6.59 | 6.34 | 6.59 | 41000 |
ANSM | 2020-01-13 | 6.30 | 6.40 | 6.30 | 6.40 | 6000 |
ANSM | 2020-01-10 | 6.38 | 6.38 | 6.25 | 6.25 | 29500 |
ANSM | 2020-01-09 | 6.38 | 6.38 | 6.38 | 6.38 | 1000 |
ANSM | 2020-01-07 | 6.15 | 6.50 | 6.15 | 6.42 | 1500 |
ANSM | 2020-01-06 | 6.11 | 6.11 | 6.00 | 6.00 | 1500 |
ANSM | 2020-01-03 | 6.21 | 6.30 | 6.21 | 6.21 | 1500 |
ANSM | 2020-01-02 | 6.25 | 6.42 | 6.25 | 6.42 | 11500 |
ANSM | 2020-01-01 | 6.50 | 6.50 | 6.50 | 6.50 | 11500 |
ANSM | 2019-12-31 | 6.50 | 6.94 | 6.50 | 6.59 | 4000 |
ANSM | 2019-12-30 | 7.05 | 7.05 | 6.98 | 6.98 | 2000 |
ANSM | 2019-12-27 | 6.51 | 6.98 | 6.50 | 6.98 | 2500 |
ANSM | 2019-12-26 | 6.86 | 7.00 | 6.86 | 7.00 | 2500 |
ANSM | 2019-12-24 | 6.25 | 6.90 | 6.25 | 6.57 | 1000 |
ANSM | 2019-12-19 | 7.11 | 7.11 | 7.11 | 7.11 | 500 |
ANSM | 2019-12-18 | 6.98 | 7.00 | 6.98 | 7.00 | 1500 |
ANSM | 2019-12-17 | 6.55 | 7.00 | 6.55 | 7.00 | 2000 |
ANSM | 2019-12-13 | 7.00 | 7.00 | 7.00 | 7.00 | 1000 |
ANSM | 2019-12-11 | 7.19 | 7.19 | 6.51 | 6.84 | 3500 |
ANSM | 2019-12-10 | 7.01 | 7.19 | 6.80 | 7.00 | 4500 |
ANSM | 2019-12-09 | 7.38 | 7.40 | 7.09 | 7.09 | 15000 |
ANSM | 2019-12-06 | 7.09 | 7.50 | 7.01 | 7.09 | 14000 |
ANSM | 2019-12-05 | 7.00 | 7.80 | 6.65 | 7.26 | 34000 |
ANSM | 2019-12-04 | 6.51 | 6.90 | 6.50 | 6.90 | 3500 |
ANSM | 2019-12-03 | 7.00 | 7.00 | 6.80 | 6.80 | 2000 |
ANSM | 2019-12-02 | 6.90 | 6.98 | 6.75 | 6.96 | 30500 |
ANSM | 2019-11-29 | 6.80 | 7.00 | 6.80 | 6.92 | 15500 |
ANSM | 2019-11-28 | 7.00 | 7.15 | 6.78 | 7.15 | 6000 |
ANSM | 2019-11-27 | 7.00 | 7.00 | 7.00 | 7.00 | 732000 |
ANSM | 2019-11-26 | 7.00 | 7.00 | 6.80 | 6.80 | 9000 |
ANSM | 2019-11-25 | 6.90 | 7.09 | 6.90 | 7.03 | 46500 |
ANSM | 2019-11-22 | 6.40 | 6.69 | 6.40 | 6.69 | 5000 |
ANSM | 2019-11-21 | 6.40 | 6.44 | 6.40 | 6.40 | 10500 |
ANSM | 2019-11-20 | 6.36 | 6.78 | 6.34 | 6.59 | 4000 |
ANSM | 2019-11-19 | 6.00 | 6.69 | 6.00 | 6.69 | 79000 |
ANSM | 2019-11-18 | 6.03 | 6.09 | 6.00 | 6.00 | 68500 |
ANSM | 2019-11-15 | 5.75 | 6.19 | 5.50 | 6.00 | 155000 |
ANSM | 2019-11-13 | 6.00 | 6.09 | 6.00 | 6.01 | 2500 |
ANSM | 2019-11-11 | 6.05 | 6.05 | 6.05 | 6.05 | 500 |
ANSM | 2019-11-08 | 6.00 | 6.09 | 6.00 | 6.05 | 3500 |
ANSM | 2019-11-07 | 5.69 | 6.09 | 5.69 | 6.09 | 3000 |
ANSM | 2019-11-06 | 6.19 | 6.19 | 5.59 | 6.00 | 29000 |
ANSM | 2019-11-04 | 6.13 | 6.13 | 5.98 | 5.98 | 102000 |
ANSM | 2019-11-01 | 5.84 | 5.84 | 5.84 | 5.84 | 1000 |
ANSM | 2019-10-31 | 5.69 | 6.34 | 5.55 | 5.84 | 107000 |
ANSM | 2019-10-28 | 5.34 | 5.34 | 5.34 | 5.34 | 5000 |
ANSM | 2019-10-25 | 5.30 | 5.30 | 5.30 | 5.30 | 1000 |
ANSM | 2019-10-24 | 5.40 | 5.40 | 5.40 | 5.40 | 500 |
ANSM | 2019-10-23 | 5.50 | 5.75 | 5.50 | 5.75 | 4500 |
ANSM | 2019-10-22 | 5.25 | 5.69 | 5.25 | 5.69 | 7000 |
ANSM | 2019-10-21 | 5.30 | 5.40 | 5.00 | 5.21 | 19000 |
ANSM | 2019-10-18 | 5.40 | 5.67 | 5.25 | 5.61 | 59500 |
ANSM | 2019-10-17 | 6.05 | 6.05 | 5.50 | 5.80 | 38500 |
ANSM | 2019-10-16 | 6.00 | 6.44 | 5.53 | 5.67 | 136000 |
ANSM | 2019-10-15 | 4.98 | 5.73 | 4.98 | 5.73 | 56000 |
ANSM | 2019-10-14 | 5.25 | 5.25 | 4.69 | 4.73 | 11500 |
ANSM | 2019-10-11 | 4.88 | 5.00 | 4.88 | 5.00 | 2500 |
ANSM | 2019-10-10 | 4.65 | 4.75 | 4.65 | 4.73 | 9500 |
ANSM | 2019-10-09 | 4.44 | 4.50 | 4.40 | 4.50 | 10500 |
ANSM | 2019-10-08 | 4.50 | 4.50 | 4.34 | 4.34 | 5000 |
ANSM | 2019-10-07 | 4.38 | 4.80 | 4.38 | 4.51 | 19000 |
ANSM | 2019-10-03 | 3.90 | 4.50 | 3.90 | 4.21 | 29500 |
ANSM | 2019-10-02 | 3.90 | 3.90 | 3.90 | 3.90 | 500 |
ANSM | 2019-10-01 | 4.00 | 4.05 | 3.65 | 4.00 | 14000 |
ANSM | 2019-09-13 | 4.00 | 4.00 | 4.00 | 4.00 | 1500 |
ANSM | 2019-09-12 | 4.00 | 4.00 | 4.00 | 4.00 | 500 |
ANSM | 2019-09-06 | 4.34 | 4.34 | 3.29 | 3.75 | 16500 |
ANSM | 2019-09-05 | 4.34 | 4.34 | 4.19 | 4.19 | 7000 |
ANSM | 2019-08-30 | 4.28 | 4.28 | 4.28 | 4.28 | 500 |
ANSM | 2019-08-29 | 3.80 | 3.80 | 3.80 | 3.80 | 500 |
ANSM | 2019-08-26 | 3.50 | 3.79 | 3.50 | 3.79 | 1500 |
ANSM | 2019-08-23 | 4.50 | 4.50 | 4.00 | 4.00 | 5000 |
ANSM | 2019-08-22 | 4.00 | 4.40 | 4.00 | 4.38 | 39500 |
ANSM | 2019-08-21 | 3.99 | 3.99 | 3.99 | 3.99 | 500 |
ANSM | 2019-08-20 | 3.90 | 3.90 | 3.90 | 3.90 | 500 |
ANSM | 2019-08-19 | 3.90 | 3.90 | 3.90 | 3.90 | 500 |
ANSM | 2019-08-09 | 3.88 | 3.88 | 3.79 | 3.79 | 1000 |
ANSM | 2019-08-01 | 3.09 | 3.79 | 3.09 | 3.79 | 1000 |
ANSM | 2019-07-31 | 0.00 | 3.40 | 3.40 | 3.41 | 2500 |
ANSM | 2019-07-24 | 3.90 | 4.00 | 3.41 | 3.41 | 19000 |
ANSM | 2019-07-23 | 3.50 | 3.98 | 3.32 | 3.98 | 9000 |
ANSM | 2019-07-16 | 4.00 | 4.32 | 4.00 | 4.32 | 3500 |
ANSM | 2019-07-15 | 4.01 | 4.03 | 4.01 | 4.03 | 4000 |
ANSM | 2019-07-03 | 4.67 | 4.67 | 4.67 | 4.67 | 500 |
ANSM | 2019-07-02 | 4.55 | 4.65 | 4.50 | 4.50 | 10500 |
ANSM | 2019-06-28 | 4.98 | 5.15 | 4.98 | 5.03 | 2000 |
ANSM | 2019-06-27 | 4.59 | 4.59 | 4.59 | 4.59 | 1000 |
ANSM | 2019-06-26 | 4.57 | 4.75 | 4.50 | 4.75 | 214500 |
ANSM | 2019-06-25 | 5.00 | 5.48 | 5.00 | 5.13 | 4000 |
ANSM | 2019-06-24 | 5.90 | 6.19 | 5.90 | 6.00 | 10000 |
ANSM | 2019-06-21 | 5.34 | 5.88 | 5.34 | 5.82 | 3500 |
ANSM | 2019-06-20 | 5.19 | 5.19 | 5.19 | 5.19 | 500 |
ANSM | 2019-06-18 | 4.55 | 4.98 | 4.50 | 4.75 | 7000 |
ANSM | 2019-06-14 | 5.00 | 5.48 | 5.00 | 5.00 | 2500 |
ANSM | 2019-06-12 | 4.69 | 5.59 | 4.69 | 5.55 | 30500 |
ANSM | 2019-06-03 | 4.55 | 4.59 | 4.19 | 4.59 | 3500 |
ANSM | 2019-05-30 | 5.05 | 5.05 | 5.05 | 5.05 | 1000 |
ANSM | 2019-05-29 | 5.00 | 5.00 | 5.00 | 5.00 | 500 |
ANSM | 2019-05-28 | 4.90 | 4.90 | 4.51 | 4.51 | 1500 |
ANSM | 2019-05-23 | 5.38 | 5.50 | 5.30 | 5.50 | 7500 |
ANSM | 2019-05-22 | 4.38 | 4.84 | 4.38 | 4.84 | 22500 |
ANSM | 2019-05-17 | 3.79 | 3.90 | 3.75 | 3.84 | 2500 |
ANSM | 2019-05-16 | 4.50 | 4.73 | 4.50 | 4.73 | 1500 |
ANSM | 2019-05-15 | 3.99 | 4.25 | 3.99 | 4.25 | 1500 |
ANSM | 2019-05-14 | 4.15 | 4.15 | 3.50 | 3.50 | 103500 |
ANSM | 2019-05-13 | 5.03 | 5.03 | 4.19 | 4.21 | 13500 |
ANSM | 2019-05-10 | 5.09 | 5.73 | 5.09 | 5.15 | 12500 |
ANSM | 2019-05-08 | 5.50 | 5.50 | 5.50 | 5.50 | 7000 |
ANSM | 2019-05-06 | 5.50 | 5.50 | 5.50 | 5.50 | 2000 |
ANSM | 2019-05-03 | 5.50 | 5.50 | 5.50 | 5.50 | 500 |
ANSM | 2019-05-02 | 5.55 | 5.55 | 5.55 | 5.55 | 1000 |
ANSM | 2019-04-30 | 5.71 | 5.78 | 5.71 | 5.78 | 2000 |
ANSM | 2019-04-29 | 5.65 | 5.80 | 5.59 | 5.75 | 43000 |
ANSM | 2019-04-26 | 6.00 | 6.19 | 5.09 | 6.19 | 2000 |
ANSM | 2019-04-24 | 6.00 | 6.00 | 6.00 | 6.00 | 500 |
ANSM | 2019-04-23 | 6.19 | 6.19 | 6.19 | 6.19 | 1000 |
ANSM | 2019-04-19 | 6.00 | 6.05 | 6.00 | 6.05 | 7000 |
ANSM | 2019-04-18 | 5.59 | 6.00 | 5.55 | 6.00 | 5500 |
ANSM | 2019-04-17 | 5.71 | 5.71 | 5.71 | 5.71 | 3500 |
ANSM | 2019-04-16 | 6.30 | 6.30 | 6.05 | 6.05 | 3000 |
ANSM | 2019-04-15 | 6.00 | 6.00 | 6.00 | 6.00 | 5500 |
ANSM | 2019-04-12 | 6.28 | 6.30 | 6.28 | 6.30 | 2000 |
ANSM | 2019-04-11 | 6.00 | 6.78 | 5.98 | 6.15 | 109500 |
ANSM | 2019-04-10 | 6.01 | 6.01 | 5.65 | 5.80 | 26000 |
ANSM | 2019-04-09 | 6.98 | 7.00 | 6.32 | 6.46 | 25000 |
ANSM | 2019-04-08 | 7.30 | 7.30 | 6.88 | 6.90 | 161500 |
ANSM | 2019-04-05 | 7.55 | 8.10 | 7.50 | 7.88 | 4000 |
ANSM | 2019-04-02 | 8.38 | 8.38 | 8.00 | 8.00 | 2500 |
ANSM | 2019-04-01 | 7.51 | 7.51 | 7.51 | 7.51 | 1000 |
ANSM | 2019-03-29 | 7.80 | 7.80 | 7.50 | 7.50 | 3000 |
ANSM | 2019-03-28 | 7.30 | 8.00 | 7.30 | 8.00 | 9500 |
ANSM | 2019-03-27 | 8.00 | 8.19 | 8.00 | 8.07 | 9500 |
ANSM | 2019-03-26 | 7.90 | 7.90 | 7.90 | 7.90 | 500 |
ANSM | 2019-03-25 | 8.00 | 8.00 | 8.00 | 8.00 | 10500 |
ANSM | 2019-03-22 | 7.82 | 8.19 | 7.80 | 8.00 | 8000 |
ANSM | 2019-03-21 | 8.00 | 8.25 | 8.00 | 8.00 | 41500 |
ANSM | 2019-03-20 | 8.10 | 8.10 | 8.00 | 8.00 | 3500 |
ANSM | 2019-03-19 | 8.56 | 8.56 | 8.50 | 8.55 | 3500 |
ANSM | 2019-03-18 | 8.25 | 8.68 | 8.25 | 8.68 | 1000 |
ANSM | 2019-03-15 | 8.51 | 8.97 | 8.50 | 8.52 | 5500 |
ANSM | 2019-03-14 | 8.50 | 8.68 | 8.50 | 8.68 | 1000 |
ANSM | 2019-03-13 | 8.14 | 8.57 | 8.00 | 8.51 | 161500 |
ANSM | 2019-03-12 | 8.10 | 8.56 | 8.00 | 8.10 | 9500 |
ANSM | 2019-03-11 | 8.25 | 8.60 | 8.00 | 8.14 | 24000 |
ANSM | 2019-03-08 | 8.26 | 8.50 | 8.26 | 8.50 | 7000 |
ANSM | 2019-03-07 | 8.39 | 8.89 | 8.39 | 8.89 | 2500 |
ANSM | 2019-03-06 | 8.69 | 8.98 | 8.50 | 8.94 | 4000 |
ANSM | 2019-03-05 | 9.25 | 9.25 | 8.30 | 8.64 | 8000 |
ANSM | 2019-03-04 | 9.05 | 9.19 | 8.81 | 8.85 | 22500 |
ANSM | 2019-03-01 | 8.80 | 9.60 | 8.80 | 9.50 | 16500 |
ANSM | 2019-02-28 | 8.30 | 8.82 | 8.30 | 8.60 | 4500 |
ANSM | 2019-02-27 | 8.59 | 8.59 | 7.69 | 8.00 | 17000 |
ANSM | 2019-02-26 | 8.75 | 8.98 | 8.11 | 8.60 | 4500 |
ANSM | 2019-02-25 | 9.44 | 9.44 | 8.89 | 9.00 | 8500 |
ANSM | 2019-02-22 | 9.34 | 9.34 | 9.30 | 9.30 | 1500 |
ANSM | 2019-02-21 | 9.30 | 9.30 | 9.00 | 9.01 | 8000 |
ANSM | 2019-02-20 | 9.00 | 9.28 | 9.00 | 9.28 | 5000 |
ANSM | 2019-02-19 | 8.89 | 9.35 | 8.80 | 9.35 | 18000 |
ANSM | 2019-02-18 | 10.47 | 10.47 | 8.82 | 8.93 | 126500 |
ANSM | 2019-02-15 | 10.00 | 10.00 | 9.60 | 9.82 | 18000 |
ANSM | 2019-02-14 | 10.77 | 10.77 | 9.72 | 9.81 | 77000 |
ANSM | 2019-02-13 | 10.10 | 11.47 | 9.80 | 10.38 | 149500 |
ANSM | 2019-02-12 | 11.00 | 11.00 | 10.35 | 10.47 | 19000 |
ANSM | 2019-02-11 | 11.35 | 11.35 | 11.35 | 11.35 | 6500 |
ANSM | 2019-02-08 | 11.00 | 11.00 | 10.51 | 10.60 | 13000 |
ANSM | 2019-02-07 | 11.60 | 11.60 | 11.03 | 11.03 | 60000 |
ANSM | 2019-02-06 | 12.00 | 12.30 | 11.89 | 12.03 | 66000 |
ANSM | 2019-02-04 | 11.01 | 11.75 | 10.89 | 11.72 | 133000 |
ANSM | 2019-02-01 | 9.75 | 10.75 | 9.75 | 10.75 | 140500 |
ANSM | 2019-01-31 | 9.50 | 9.97 | 9.50 | 9.75 | 30500 |
ANSM | 2019-01-30 | 9.48 | 9.60 | 9.19 | 9.21 | 21500 |
ANSM | 2019-01-29 | 9.44 | 9.44 | 9.10 | 9.10 | 9000 |
ANSM | 2019-01-28 | 9.35 | 9.35 | 9.19 | 9.19 | 2500 |
ANSM | 2019-01-25 | 9.64 | 9.64 | 9.00 | 9.11 | 21500 |
ANSM | 2019-01-24 | 9.78 | 9.78 | 9.35 | 9.39 | 18000 |
ANSM | 2019-01-23 | 9.11 | 9.75 | 8.69 | 9.64 | 119000 |
ANSM | 2019-01-22 | 9.35 | 9.60 | 8.92 | 9.18 | 75000 |
ANSM | 2019-01-21 | 9.30 | 9.85 | 9.00 | 9.52 | 40500 |
ANSM | 2019-01-18 | 9.72 | 9.98 | 9.10 | 9.52 | 60000 |
ANSM | 2019-01-17 | 10.25 | 10.25 | 9.85 | 9.90 | 44000 |
ANSM | 2019-01-16 | 10.52 | 10.52 | 10.00 | 10.30 | 20000 |
ANSM | 2019-01-15 | 11.47 | 11.47 | 10.64 | 10.85 | 3000 |
ANSM | 2019-01-14 | 10.30 | 11.05 | 10.30 | 11.00 | 19500 |
ANSM | 2019-01-11 | 11.00 | 11.19 | 10.00 | 10.07 | 60000 |
ANSM | 2019-01-10 | 10.69 | 11.00 | 10.69 | 10.97 | 5000 |
ANSM | 2019-01-09 | 10.69 | 10.89 | 10.69 | 10.85 | 6000 |
ANSM | 2019-01-08 | 10.69 | 11.19 | 10.69 | 10.80 | 1500 |
ANSM | 2019-01-07 | 10.19 | 10.50 | 10.19 | 10.48 | 1500 |
ANSM | 2019-01-04 | 10.31 | 10.44 | 9.35 | 9.64 | 46000 |
ANSM | 2019-01-03 | 10.50 | 10.50 | 10.31 | 10.35 | 3500 |
ANSM | 2019-01-02 | 11.00 | 11.30 | 10.75 | 11.30 | 13000 |
ANSM | 2019-01-01 | 10.69 | 10.69 | 10.69 | 10.69 | 500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00