Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
ARPAK | 2020-02-20 | 57.04 | 57.04 | 57.04 | 57.04 | 1000 |
ARPAK | 2020-02-19 | 61.00 | 61.00 | 61.00 | 61.00 | 1000 |
ARPAK | 2020-02-10 | 0.00 | 64.98 | 64.98 | 64.98 | 0 |
ARPAK | 2020-02-07 | 61.31 | 61.31 | 61.31 | 61.31 | 500 |
ARPAK | 2020-02-04 | 57.84 | 57.84 | 57.84 | 57.84 | 1000 |
ARPAK | 2020-01-31 | 0.00 | 54.56 | 54.56 | 54.56 | 0 |
ARPAK | 2020-01-28 | 51.72 | 51.72 | 51.72 | 51.72 | 500 |
ARPAK | 2020-01-27 | 0.00 | 49.04 | 49.04 | 49.04 | 0 |
ARPAK | 2020-01-24 | 46.49 | 46.49 | 46.49 | 46.49 | 500 |
ARPAK | 2020-01-23 | 0.00 | 44.06 | 44.06 | 44.06 | 0 |
ARPAK | 2020-01-22 | 41.77 | 41.77 | 41.77 | 41.77 | 8500 |
ARPAK | 2020-01-21 | 0.00 | 41.77 | 41.77 | 39.61 | 1000 |
ARPAK | 2020-01-20 | 0.00 | 39.61 | 39.61 | 39.61 | 0 |
ARPAK | 2020-01-17 | 37.54 | 37.54 | 37.54 | 37.54 | 1000 |
ARPAK | 2020-01-16 | 0.00 | 35.77 | 35.77 | 35.77 | 0 |
ARPAK | 2020-01-15 | 0.00 | 34.06 | 34.06 | 34.06 | 0 |
ARPAK | 2020-01-14 | 0.00 | 32.45 | 32.45 | 32.45 | 0 |
ARPAK | 2020-01-13 | 30.90 | 30.90 | 30.90 | 30.90 | 1000 |
ARPAK | 2020-01-10 | 0.00 | 29.44 | 29.44 | 29.44 | 0 |
ARPAK | 2020-01-07 | 0.00 | 28.04 | 28.04 | 28.04 | 0 |
ARPAK | 2020-01-03 | 0.00 | 26.70 | 26.70 | 26.70 | 0 |
ARPAK | 2020-01-02 | 0.00 | 25.44 | 25.44 | 25.44 | 0 |
ARPAK | 2020-01-01 | 0.00 | 24.22 | 24.22 | 24.22 | 0 |
ARPAK | 2019-12-31 | 0.00 | 23.07 | 23.07 | 23.07 | 0 |
ARPAK | 2019-12-30 | 0.00 | 21.98 | 21.98 | 21.98 | 0 |
ARPAK | 2019-12-26 | 22.00 | 22.00 | 20.95 | 20.95 | 3000 |
ARPAK | 2019-12-12 | 0.00 | 22.04 | 22.04 | 22.04 | 0 |
ARPAK | 2019-12-11 | 21.00 | 21.00 | 21.00 | 21.00 | 500 |
ARPAK | 2019-12-09 | 0.00 | 20.00 | 20.00 | 20.00 | 0 |
ARPAK | 2019-12-06 | 19.00 | 19.00 | 19.00 | 19.00 | 2000 |
ARPAK | 2019-12-05 | 0.00 | 18.00 | 18.00 | 18.00 | 0 |
ARPAK | 2019-12-04 | 0.00 | 17.00 | 17.00 | 17.00 | 0 |
ARPAK | 2019-12-03 | 16.00 | 16.00 | 16.00 | 16.00 | 1000 |
ARPAK | 2019-12-02 | 15.00 | 15.00 | 15.00 | 15.00 | 500 |
ARPAK | 2019-11-29 | 0.00 | 14.00 | 14.00 | 14.00 | 0 |
ARPAK | 2019-11-28 | 13.00 | 13.00 | 13.00 | 13.00 | 500 |
ARPAK | 2019-11-25 | 0.00 | 14.00 | 14.00 | 14.00 | 0 |
ARPAK | 2019-11-21 | 13.00 | 13.00 | 13.00 | 13.00 | 1000 |
ARPAK | 2019-11-15 | 0.00 | 12.40 | 12.40 | 12.40 | 0 |
ARPAK | 2019-11-14 | 0.00 | 11.40 | 11.40 | 11.40 | 0 |
ARPAK | 2019-11-12 | 0.00 | 10.41 | 10.41 | 10.41 | 0 |
ARPAK | 2019-11-11 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
ARPAK | 2019-11-07 | 0.00 | 9.21 | 9.21 | 9.21 | 0 |
ARPAK | 2019-11-06 | 0.00 | 8.94 | 8.94 | 8.94 | 0 |
ARPAK | 2019-11-05 | 0.00 | 8.88 | 8.88 | 8.88 | 0 |
ARPAK | 2019-11-04 | 0.00 | 8.80 | 8.80 | 8.80 | 0 |
ARPAK | 2019-10-29 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
ARPAK | 2019-10-15 | 9.00 | 9.00 | 9.00 | 9.00 | 1000 |
ARPAK | 2019-10-08 | 8.02 | 8.02 | 8.00 | 8.00 | 2000 |
ARPAK | 2019-10-07 | 0.00 | 9.00 | 9.00 | 9.00 | 0 |
ARPAK | 2019-10-04 | 0.00 | 10.00 | 10.00 | 10.00 | 0 |
ARPAK | 2019-08-29 | 0.00 | 11.00 | 11.00 | 11.00 | 0 |
ARPAK | 2019-08-19 | 0.00 | 11.55 | 11.55 | 11.55 | 0 |
ARPAK | 2019-08-07 | 0.00 | 12.55 | 12.55 | 12.55 | 0 |
ARPAK | 2019-08-05 | 0.00 | 13.55 | 13.55 | 13.55 | 0 |
ARPAK | 2019-08-02 | 14.55 | 14.55 | 14.55 | 14.55 | 1000 |
ARPAK | 2019-07-24 | 13.55 | 13.55 | 13.55 | 13.55 | 500 |
ARPAK | 2019-07-23 | 12.55 | 12.55 | 12.55 | 12.55 | 500 |
ARPAK | 2019-07-22 | 11.55 | 11.55 | 11.55 | 11.55 | 500 |
ARPAK | 2019-07-19 | 10.55 | 10.55 | 10.55 | 10.55 | 500 |
ARPAK | 2019-06-25 | 0.00 | 9.55 | 9.55 | 9.55 | 5000 |
ARPAK | 2019-05-22 | 9.60 | 9.60 | 9.55 | 9.55 | 1000 |
ARPAK | 2019-03-28 | 9.00 | 9.02 | 9.00 | 9.02 | 1500 |
ARPAK | 2019-03-26 | 10.00 | 10.00 | 10.00 | 10.00 | 500 |
ARPAK | 2019-03-20 | 8.50 | 9.50 | 8.50 | 9.50 | 1000 |
ARPAK | 2019-03-19 | 9.06 | 9.06 | 9.06 | 9.06 | 1000 |
ARPAK | 2019-03-15 | 10.05 | 10.05 | 10.05 | 10.05 | 500 |
ARPAK | 2019-03-13 | 10.02 | 10.02 | 10.02 | 10.02 | 500 |
ARPAK | 2019-02-21 | 11.02 | 11.02 | 11.02 | 11.02 | 500 |
ARPAK | 2019-02-20 | 12.01 | 12.01 | 12.01 | 12.01 | 500 |
ARPAK | 2019-02-18 | 13.00 | 13.00 | 13.00 | 13.00 | 10000 |
ARPAK | 2019-02-01 | 14.00 | 14.00 | 14.00 | 14.00 | 11500 |
ARPAK | 2019-01-31 | 11.00 | 13.00 | 11.00 | 13.00 | 16500 |
ARPAK | 2019-01-30 | 12.00 | 12.00 | 12.00 | 12.00 | 6000 |
ARPAK | 2019-01-21 | 13.00 | 13.00 | 13.00 | 13.00 | 500 |
ARPAK | 2019-01-17 | 13.00 | 13.00 | 13.00 | 13.00 | 500 |
ARPAK | 2019-01-16 | 0.00 | 14.00 | 0.00 | 14.00 | 0 |
ARPAK | 2019-01-08 | 0.00 | 15.00 | 0.00 | 15.00 | 0 |
ARPAK | 2019-01-03 | 0.00 | 15.02 | 0.00 | 15.02 | 0 |
ARPAK | 2019-01-02 | 0.00 | 16.02 | 0.00 | 16.02 | 0 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00