Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
BUXL | 2020-02-27 | 40.00 | 40.00 | 40.00 | 40.00 | 500 |
BUXL | 2020-02-26 | 38.00 | 42.00 | 38.00 | 41.00 | 3500 |
BUXL | 2020-02-24 | 40.00 | 40.00 | 40.00 | 40.00 | 3000 |
BUXL | 2020-02-20 | 39.95 | 39.95 | 39.95 | 39.95 | 2500 |
BUXL | 2020-02-18 | 38.29 | 38.29 | 38.25 | 38.27 | 1000 |
BUXL | 2020-02-17 | 40.00 | 40.00 | 40.00 | 40.00 | 500 |
BUXL | 2020-02-13 | 41.84 | 41.84 | 41.09 | 41.09 | 1000 |
BUXL | 2020-02-12 | 39.84 | 39.84 | 39.84 | 39.84 | 500 |
BUXL | 2020-02-11 | 38.00 | 38.00 | 37.59 | 37.59 | 1500 |
BUXL | 2020-02-10 | 0.00 | 41.99 | 41.99 | 40.00 | 2000 |
BUXL | 2020-02-07 | 40.00 | 40.00 | 40.00 | 40.00 | 500 |
BUXL | 2020-02-06 | 42.00 | 42.00 | 42.00 | 42.00 | 500 |
BUXL | 2020-02-04 | 43.50 | 43.50 | 43.00 | 43.00 | 1000 |
BUXL | 2020-02-03 | 42.20 | 42.20 | 41.36 | 41.36 | 4000 |
BUXL | 2020-01-30 | 44.00 | 44.00 | 44.00 | 44.00 | 1000 |
BUXL | 2020-01-29 | 44.20 | 44.20 | 44.20 | 44.20 | 2000 |
BUXL | 2020-01-28 | 44.00 | 45.00 | 42.70 | 45.00 | 7000 |
BUXL | 2020-01-27 | 42.00 | 44.31 | 42.00 | 44.29 | 5000 |
BUXL | 2020-01-24 | 42.08 | 44.50 | 42.00 | 42.00 | 4000 |
BUXL | 2020-01-23 | 44.04 | 44.04 | 44.04 | 44.04 | 1000 |
BUXL | 2020-01-22 | 0.00 | 47.97 | 47.97 | 46.00 | 500 |
BUXL | 2020-01-14 | 46.00 | 46.00 | 46.00 | 46.00 | 5000 |
BUXL | 2020-01-10 | 0.00 | 47.00 | 47.00 | 46.00 | 500 |
BUXL | 2020-01-09 | 45.00 | 46.50 | 45.00 | 46.00 | 4500 |
BUXL | 2020-01-07 | 45.97 | 45.97 | 45.97 | 45.97 | 4500 |
BUXL | 2020-01-06 | 47.50 | 48.40 | 47.50 | 48.40 | 5000 |
BUXL | 2020-01-03 | 48.00 | 50.00 | 47.50 | 49.79 | 7000 |
BUXL | 2020-01-02 | 47.00 | 47.77 | 47.00 | 47.77 | 16000 |
BUXL | 2020-01-01 | 45.50 | 46.97 | 45.50 | 45.50 | 6000 |
BUXL | 2019-12-31 | 0.00 | 45.20 | 45.20 | 45.00 | 500 |
BUXL | 2019-12-30 | 44.70 | 45.00 | 44.65 | 45.00 | 6000 |
BUXL | 2019-12-27 | 47.00 | 47.00 | 47.00 | 47.00 | 500 |
BUXL | 2019-12-26 | 46.00 | 47.50 | 46.00 | 47.50 | 2500 |
BUXL | 2019-12-24 | 47.50 | 47.50 | 45.00 | 45.50 | 5500 |
BUXL | 2019-12-23 | 0.00 | 47.00 | 47.00 | 46.22 | 3000 |
BUXL | 2019-12-20 | 45.00 | 47.99 | 45.00 | 46.22 | 8500 |
BUXL | 2019-12-19 | 50.00 | 50.00 | 47.31 | 47.31 | 10000 |
BUXL | 2019-12-17 | 49.00 | 50.00 | 49.00 | 49.81 | 7500 |
BUXL | 2019-12-16 | 49.20 | 49.99 | 49.20 | 49.59 | 1000 |
BUXL | 2019-12-13 | 49.50 | 50.00 | 47.50 | 48.02 | 6000 |
BUXL | 2019-12-12 | 50.50 | 50.50 | 49.50 | 50.00 | 11000 |
BUXL | 2019-12-11 | 50.00 | 51.40 | 50.00 | 50.00 | 14000 |
BUXL | 2019-12-10 | 50.00 | 51.00 | 49.00 | 50.65 | 23000 |
BUXL | 2019-12-09 | 51.00 | 51.00 | 50.00 | 50.00 | 10500 |
BUXL | 2019-12-06 | 52.99 | 53.00 | 50.00 | 51.27 | 43000 |
BUXL | 2019-12-05 | 51.18 | 51.18 | 51.18 | 51.18 | 1500 |
BUXL | 2019-12-04 | 47.00 | 48.75 | 47.00 | 48.75 | 40000 |
BUXL | 2019-12-03 | 50.41 | 50.41 | 45.61 | 46.43 | 62000 |
BUXL | 2019-12-02 | 48.00 | 48.02 | 48.00 | 48.02 | 3000 |
BUXL | 2019-11-29 | 45.70 | 45.74 | 45.20 | 45.74 | 36500 |
BUXL | 2019-11-28 | 42.50 | 43.56 | 42.50 | 43.56 | 41500 |
BUXL | 2019-11-27 | 41.00 | 42.00 | 41.00 | 41.50 | 58000 |
BUXL | 2019-11-26 | 40.27 | 42.40 | 40.00 | 40.52 | 89500 |
BUXL | 2019-11-25 | 42.00 | 45.97 | 41.70 | 41.70 | 387000 |
BUXL | 2019-11-22 | 43.88 | 43.88 | 43.88 | 43.88 | 145000 |
BUXL | 2019-11-21 | 43.00 | 43.00 | 42.00 | 42.93 | 9500 |
BUXL | 2019-11-20 | 42.34 | 43.49 | 42.34 | 43.49 | 1000 |
BUXL | 2019-11-19 | 45.47 | 45.47 | 42.20 | 43.97 | 3000 |
BUXL | 2019-11-18 | 44.90 | 44.90 | 43.45 | 43.45 | 1000 |
BUXL | 2019-11-15 | 44.00 | 44.45 | 41.04 | 43.84 | 152000 |
BUXL | 2019-11-14 | 42.90 | 42.90 | 42.00 | 42.90 | 5000 |
BUXL | 2019-11-13 | 41.75 | 43.97 | 41.75 | 43.97 | 2000 |
BUXL | 2019-11-11 | 42.00 | 42.00 | 42.00 | 42.00 | 2000 |
BUXL | 2019-11-07 | 41.65 | 42.99 | 41.65 | 42.99 | 2500 |
BUXL | 2019-11-06 | 43.38 | 43.84 | 43.38 | 43.84 | 1500 |
BUXL | 2019-11-05 | 41.99 | 43.49 | 41.50 | 43.38 | 8000 |
BUXL | 2019-11-04 | 41.77 | 43.00 | 41.75 | 41.75 | 16000 |
BUXL | 2019-10-31 | 43.00 | 44.88 | 43.00 | 43.95 | 1000 |
BUXL | 2019-10-30 | 41.95 | 42.90 | 41.91 | 42.90 | 4500 |
BUXL | 2019-10-29 | 44.11 | 44.11 | 44.11 | 44.11 | 4500 |
BUXL | 2019-10-28 | 46.43 | 46.43 | 46.43 | 46.43 | 500 |
BUXL | 2019-10-25 | 44.97 | 44.97 | 44.97 | 44.97 | 500 |
BUXL | 2019-10-23 | 43.18 | 44.93 | 43.18 | 44.06 | 6000 |
BUXL | 2019-10-22 | 43.00 | 45.93 | 42.00 | 45.45 | 17000 |
BUXL | 2019-10-21 | 43.84 | 43.84 | 43.84 | 43.84 | 4500 |
BUXL | 2019-10-18 | 49.75 | 49.75 | 46.13 | 46.13 | 7500 |
BUXL | 2019-10-17 | 48.56 | 52.00 | 48.56 | 48.56 | 27000 |
BUXL | 2019-10-16 | 55.54 | 55.54 | 50.27 | 51.11 | 6000 |
BUXL | 2019-10-15 | 52.91 | 52.91 | 52.88 | 52.90 | 3500 |
BUXL | 2019-10-14 | 50.47 | 50.47 | 50.34 | 50.40 | 3500 |
BUXL | 2019-10-11 | 48.06 | 48.06 | 48.06 | 48.06 | 5000 |
BUXL | 2019-10-10 | 46.83 | 46.83 | 44.75 | 45.79 | 3000 |
BUXL | 2019-10-09 | 44.59 | 48.75 | 44.59 | 44.59 | 30000 |
BUXL | 2019-10-08 | 43.50 | 46.93 | 43.50 | 46.93 | 4000 |
BUXL | 2019-10-07 | 43.00 | 45.74 | 41.50 | 45.72 | 25000 |
BUXL | 2019-10-04 | 43.56 | 43.56 | 43.50 | 43.56 | 12500 |
BUXL | 2019-10-03 | 41.50 | 41.50 | 41.50 | 41.50 | 1000 |
BUXL | 2019-10-02 | 43.16 | 43.16 | 43.00 | 43.00 | 14000 |
BUXL | 2019-10-01 | 41.11 | 41.11 | 41.11 | 41.11 | 500 |
BUXL | 2019-09-30 | 43.27 | 43.27 | 43.27 | 43.27 | 1500 |
BUXL | 2019-09-27 | 45.54 | 45.54 | 45.54 | 45.54 | 500 |
BUXL | 2019-09-26 | 47.93 | 47.93 | 47.93 | 47.93 | 500 |
BUXL | 2019-09-25 | 44.00 | 46.93 | 44.00 | 46.93 | 1500 |
BUXL | 2019-09-23 | 44.99 | 45.09 | 44.00 | 45.00 | 29000 |
BUXL | 2019-09-20 | 42.95 | 42.95 | 42.95 | 42.95 | 500 |
BUXL | 2019-09-18 | 42.79 | 42.79 | 40.81 | 40.91 | 1500 |
BUXL | 2019-09-17 | 42.75 | 42.75 | 42.72 | 42.72 | 1000 |
BUXL | 2019-09-16 | 44.97 | 44.97 | 44.97 | 44.97 | 500 |
BUXL | 2019-09-12 | 43.00 | 43.06 | 43.00 | 43.06 | 1000 |
BUXL | 2019-09-11 | 41.00 | 41.00 | 41.00 | 41.00 | 1000 |
BUXL | 2019-09-06 | 43.04 | 43.06 | 43.04 | 43.06 | 2000 |
BUXL | 2019-09-05 | 40.84 | 41.00 | 40.84 | 41.00 | 2500 |
BUXL | 2019-09-03 | 42.99 | 42.99 | 42.99 | 42.99 | 3500 |
BUXL | 2019-08-30 | 45.25 | 45.25 | 45.25 | 45.25 | 2000 |
BUXL | 2019-08-28 | 41.52 | 43.09 | 41.52 | 43.09 | 2000 |
BUXL | 2019-08-27 | 48.29 | 48.29 | 43.70 | 43.70 | 7500 |
BUXL | 2019-08-26 | 41.63 | 46.02 | 41.63 | 46.00 | 27500 |
BUXL | 2019-08-23 | 43.83 | 43.83 | 43.83 | 43.83 | 8000 |
BUXL | 2019-08-22 | 46.13 | 46.13 | 46.13 | 46.13 | 1000 |
BUXL | 2019-08-21 | 0.00 | 48.55 | 48.55 | 48.55 | 0 |
BUXL | 2019-08-19 | 48.84 | 48.84 | 48.84 | 48.84 | 9000 |
BUXL | 2019-08-16 | 51.41 | 51.41 | 51.41 | 51.41 | 500 |
BUXL | 2019-08-09 | 48.97 | 48.97 | 48.97 | 48.97 | 8500 |
BUXL | 2019-08-07 | 0.00 | 47.15 | 47.15 | 47.02 | 1000 |
BUXL | 2019-08-06 | 0.00 | 47.02 | 47.02 | 47.02 | 1000 |
BUXL | 2019-08-01 | 47.02 | 47.02 | 47.02 | 47.02 | 1000 |
BUXL | 2019-07-29 | 0.00 | 49.49 | 49.49 | 49.49 | 0 |
BUXL | 2019-07-25 | 46.43 | 50.86 | 46.43 | 50.86 | 1000 |
BUXL | 2019-07-24 | 48.86 | 48.86 | 48.86 | 48.86 | 500 |
BUXL | 2019-07-23 | 46.77 | 46.77 | 46.77 | 46.77 | 500 |
BUXL | 2019-07-22 | 44.56 | 44.56 | 44.56 | 44.56 | 500 |
BUXL | 2019-07-19 | 42.43 | 42.43 | 42.43 | 42.43 | 500 |
BUXL | 2019-07-18 | 40.40 | 40.43 | 40.40 | 40.43 | 5500 |
BUXL | 2019-07-17 | 42.50 | 42.50 | 42.50 | 42.50 | 5000 |
BUXL | 2019-07-16 | 40.95 | 44.74 | 40.95 | 44.74 | 9000 |
BUXL | 2019-07-15 | 43.09 | 46.38 | 43.09 | 43.09 | 3000 |
BUXL | 2019-07-12 | 0.00 | 45.35 | 45.35 | 45.35 | 0 |
BUXL | 2019-07-11 | 48.59 | 48.59 | 43.99 | 47.49 | 6500 |
BUXL | 2019-07-10 | 42.15 | 46.29 | 42.15 | 46.29 | 17000 |
BUXL | 2019-07-09 | 44.04 | 44.09 | 44.04 | 44.09 | 1500 |
BUXL | 2019-07-08 | 42.00 | 42.00 | 42.00 | 42.00 | 6500 |
BUXL | 2019-07-05 | 40.00 | 40.00 | 40.00 | 40.00 | 500 |
BUXL | 2019-07-03 | 0.00 | 41.50 | 41.50 | 41.52 | 500 |
BUXL | 2019-07-01 | 41.56 | 41.56 | 41.52 | 41.52 | 3000 |
BUXL | 2019-06-28 | 47.47 | 47.47 | 43.70 | 43.70 | 4000 |
BUXL | 2019-06-27 | 46.00 | 46.00 | 46.00 | 46.00 | 4500 |
BUXL | 2019-06-26 | 40.06 | 44.18 | 40.06 | 44.18 | 30500 |
BUXL | 2019-06-25 | 42.08 | 42.08 | 42.08 | 42.08 | 5000 |
BUXL | 2019-06-24 | 44.29 | 44.29 | 44.29 | 44.29 | 1000 |
BUXL | 2019-06-21 | 48.66 | 48.66 | 44.04 | 46.61 | 29500 |
BUXL | 2019-06-20 | 46.36 | 46.36 | 46.36 | 46.36 | 1500 |
BUXL | 2019-06-19 | 42.00 | 44.15 | 39.95 | 44.15 | 47000 |
BUXL | 2019-06-18 | 42.11 | 46.47 | 42.06 | 42.06 | 30000 |
BUXL | 2019-06-17 | 44.27 | 44.27 | 44.27 | 44.27 | 500 |
BUXL | 2019-06-14 | 51.50 | 51.50 | 46.59 | 46.59 | 1000 |
BUXL | 2019-06-13 | 54.20 | 54.20 | 49.04 | 49.04 | 7000 |
BUXL | 2019-06-12 | 51.63 | 51.63 | 51.63 | 51.63 | 500 |
BUXL | 2019-06-11 | 49.18 | 49.18 | 44.50 | 49.18 | 32000 |
BUXL | 2019-06-10 | 42.38 | 46.84 | 42.38 | 46.84 | 26500 |
BUXL | 2019-06-03 | 44.61 | 44.61 | 44.61 | 44.61 | 500 |
BUXL | 2019-05-30 | 41.52 | 43.45 | 41.52 | 42.49 | 1000 |
BUXL | 2019-05-29 | 43.68 | 43.68 | 43.68 | 43.68 | 500 |
BUXL | 2019-05-28 | 42.00 | 42.00 | 42.00 | 42.00 | 500 |
BUXL | 2019-05-27 | 42.00 | 42.95 | 41.75 | 42.52 | 2500 |
BUXL | 2019-05-24 | 42.70 | 44.50 | 42.70 | 43.90 | 1500 |
BUXL | 2019-05-23 | 43.54 | 45.50 | 43.54 | 44.84 | 16000 |
BUXL | 2019-05-22 | 49.99 | 50.00 | 45.83 | 45.83 | 14000 |
BUXL | 2019-05-21 | 45.50 | 50.27 | 45.50 | 48.24 | 17500 |
BUXL | 2019-05-20 | 44.65 | 47.88 | 44.65 | 47.88 | 1000 |
BUXL | 2019-05-17 | 45.59 | 50.40 | 45.59 | 47.00 | 4000 |
BUXL | 2019-05-16 | 48.00 | 48.00 | 48.00 | 48.00 | 1000 |
BUXL | 2019-05-15 | 0.00 | 47.49 | 47.49 | 47.49 | 0 |
BUXL | 2019-05-13 | 48.93 | 48.93 | 48.93 | 48.93 | 500 |
BUXL | 2019-05-10 | 0.00 | 46.60 | 46.60 | 46.60 | 0 |
BUXL | 2019-05-09 | 47.29 | 47.29 | 47.29 | 47.29 | 5500 |
BUXL | 2019-05-08 | 0.00 | 49.78 | 49.78 | 49.78 | 0 |
BUXL | 2019-05-06 | 51.40 | 51.40 | 51.40 | 51.40 | 500 |
BUXL | 2019-05-03 | 44.65 | 49.29 | 44.65 | 49.29 | 2000 |
BUXL | 2019-05-02 | 50.00 | 50.00 | 47.00 | 47.00 | 9500 |
BUXL | 2019-04-30 | 49.54 | 49.54 | 44.84 | 49.47 | 21500 |
BUXL | 2019-04-29 | 47.40 | 47.40 | 45.15 | 47.18 | 27500 |
BUXL | 2019-04-26 | 42.97 | 45.15 | 42.97 | 45.15 | 4500 |
BUXL | 2019-04-24 | 42.50 | 43.00 | 42.50 | 43.00 | 1000 |
BUXL | 2019-04-23 | 44.45 | 44.45 | 44.45 | 44.45 | 500 |
BUXL | 2019-04-22 | 43.00 | 43.00 | 42.43 | 42.43 | 10500 |
BUXL | 2019-04-19 | 44.66 | 44.66 | 44.66 | 44.66 | 2500 |
BUXL | 2019-04-18 | 42.43 | 42.54 | 42.43 | 42.54 | 3500 |
BUXL | 2019-04-17 | 44.79 | 44.79 | 40.52 | 40.52 | 1000 |
BUXL | 2019-04-16 | 42.65 | 42.65 | 40.00 | 42.65 | 4500 |
BUXL | 2019-04-15 | 41.00 | 44.38 | 40.50 | 40.63 | 13500 |
BUXL | 2019-04-12 | 46.47 | 46.47 | 42.27 | 42.27 | 2000 |
BUXL | 2019-04-10 | 44.50 | 44.50 | 44.50 | 44.50 | 500 |
BUXL | 2019-04-09 | 42.75 | 44.00 | 42.75 | 42.75 | 1500 |
BUXL | 2019-04-08 | 41.41 | 44.99 | 41.41 | 44.99 | 15500 |
BUXL | 2019-04-05 | 43.59 | 43.59 | 43.59 | 43.59 | 12000 |
BUXL | 2019-04-04 | 49.88 | 49.88 | 45.88 | 45.88 | 38000 |
BUXL | 2019-04-03 | 46.16 | 48.31 | 46.16 | 48.29 | 22500 |
BUXL | 2019-04-02 | 41.79 | 46.16 | 41.79 | 46.02 | 29500 |
BUXL | 2019-04-01 | 39.90 | 43.99 | 39.90 | 43.97 | 5500 |
BUXL | 2019-03-29 | 41.99 | 41.99 | 41.99 | 41.99 | 12000 |
BUXL | 2019-03-27 | 38.24 | 41.93 | 38.24 | 41.93 | 16500 |
BUXL | 2019-03-26 | 42.74 | 42.74 | 40.15 | 40.25 | 13500 |
BUXL | 2019-03-25 | 46.70 | 46.70 | 42.27 | 42.27 | 9500 |
BUXL | 2019-03-22 | 44.70 | 44.70 | 44.49 | 44.49 | 15000 |
BUXL | 2019-03-21 | 38.63 | 42.68 | 38.63 | 42.68 | 15000 |
BUXL | 2019-03-20 | 44.79 | 44.79 | 40.65 | 40.65 | 18500 |
BUXL | 2019-03-18 | 0.00 | 40.65 | 40.65 | 42.79 | 1000 |
BUXL | 2019-03-15 | 42.81 | 42.86 | 42.79 | 42.79 | 9000 |
BUXL | 2019-03-14 | 40.84 | 45.13 | 40.84 | 45.04 | 5000 |
BUXL | 2019-03-13 | 39.50 | 42.99 | 39.00 | 42.99 | 22000 |
BUXL | 2019-03-11 | 40.90 | 40.95 | 40.90 | 40.95 | 2500 |
BUXL | 2019-03-08 | 40.88 | 40.88 | 37.04 | 39.00 | 1500 |
BUXL | 2019-03-04 | 39.00 | 39.00 | 39.00 | 39.00 | 500 |
BUXL | 2019-02-26 | 38.00 | 38.00 | 38.00 | 38.00 | 500 |
BUXL | 2019-02-25 | 40.00 | 40.00 | 40.00 | 40.00 | 2500 |
BUXL | 2019-02-15 | 40.00 | 40.00 | 40.00 | 40.00 | 500 |
BUXL | 2019-02-14 | 40.00 | 40.00 | 40.00 | 40.00 | 500 |
BUXL | 2019-02-12 | 42.00 | 42.00 | 42.00 | 42.00 | 4000 |
BUXL | 2019-02-07 | 42.95 | 42.95 | 42.95 | 42.95 | 500 |
BUXL | 2019-02-06 | 42.93 | 42.93 | 42.93 | 42.93 | 1500 |
BUXL | 2019-02-04 | 40.50 | 40.90 | 40.50 | 40.90 | 1000 |
BUXL | 2019-01-31 | 39.00 | 39.00 | 39.00 | 39.00 | 500 |
BUXL | 2019-01-30 | 38.50 | 38.50 | 38.50 | 38.50 | 500 |
BUXL | 2019-01-29 | 38.84 | 38.84 | 38.84 | 38.84 | 500 |
BUXL | 2019-01-28 | 37.00 | 37.00 | 36.61 | 37.00 | 2500 |
BUXL | 2019-01-23 | 38.50 | 38.50 | 38.50 | 38.50 | 500 |
BUXL | 2019-01-22 | 40.15 | 40.15 | 40.11 | 40.11 | 3000 |
BUXL | 2019-01-21 | 42.22 | 42.22 | 42.22 | 42.22 | 500 |
BUXL | 2019-01-16 | 0.00 | 44.45 | 0.00 | 44.45 | 0 |
BUXL | 2019-01-10 | 0.00 | 44.57 | 0.00 | 44.57 | 0 |
BUXL | 2019-01-02 | 44.65 | 44.65 | 44.65 | 44.65 | 500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00