Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
CPAL | 2020-01-02 | 7.88 | 7.88 | 7.88 | 7.88 | 500 |
CPAL | 2019-12-17 | 6.88 | 6.88 | 6.88 | 6.88 | 5000 |
CPAL | 2019-12-04 | 5.86 | 5.88 | 5.86 | 5.88 | 1000 |
CPAL | 2019-11-20 | 4.98 | 4.98 | 4.98 | 4.98 | 500 |
CPAL | 2019-11-19 | 5.21 | 5.21 | 4.21 | 4.21 | 115000 |
CPAL | 2019-11-18 | 5.00 | 5.00 | 4.21 | 4.21 | 2000 |
CPAL | 2019-11-13 | 5.21 | 5.21 | 5.21 | 5.21 | 2000 |
CPAL | 2019-10-24 | 0.00 | 5.09 | 5.09 | 4.21 | 110000 |
CPAL | 2019-10-22 | 4.21 | 4.21 | 4.21 | 4.21 | 1000 |
CPAL | 2019-10-18 | 4.01 | 4.01 | 4.01 | 4.01 | 500 |
CPAL | 2019-10-15 | 4.11 | 4.11 | 4.00 | 4.05 | 17000 |
CPAL | 2019-10-14 | 4.50 | 4.50 | 4.50 | 4.50 | 5000 |
CPAL | 2019-10-11 | 4.80 | 4.80 | 4.80 | 4.80 | 2500 |
CPAL | 2019-10-10 | 4.51 | 4.98 | 4.51 | 4.98 | 2500 |
CPAL | 2019-10-09 | 5.98 | 5.98 | 4.98 | 4.98 | 1500 |
CPAL | 2019-10-08 | 5.00 | 5.01 | 5.00 | 5.00 | 7500 |
CPAL | 2019-10-07 | 5.00 | 5.80 | 5.00 | 5.50 | 20000 |
CPAL | 2019-09-30 | 5.00 | 5.00 | 5.00 | 5.00 | 500 |
CPAL | 2019-09-26 | 4.75 | 4.75 | 4.75 | 4.75 | 2000 |
CPAL | 2019-09-25 | 5.76 | 5.76 | 5.75 | 5.75 | 102000 |
CPAL | 2019-09-12 | 0.00 | 7.69 | 7.69 | 6.75 | 8000 |
CPAL | 2019-08-29 | 6.75 | 6.75 | 6.75 | 6.75 | 500 |
CPAL | 2019-08-22 | 7.67 | 7.75 | 7.67 | 7.75 | 2000 |
CPAL | 2019-07-31 | 6.75 | 6.75 | 6.75 | 6.75 | 500 |
CPAL | 2019-07-30 | 7.75 | 7.75 | 7.75 | 7.75 | 500 |
CPAL | 2019-07-29 | 8.75 | 8.75 | 8.75 | 8.75 | 500 |
CPAL | 2019-07-25 | 8.22 | 8.22 | 6.23 | 7.88 | 4000 |
CPAL | 2019-07-24 | 7.23 | 7.23 | 7.23 | 7.23 | 500 |
CPAL | 2019-07-23 | 6.23 | 6.23 | 6.23 | 6.23 | 500 |
CPAL | 2019-07-22 | 5.23 | 5.23 | 5.23 | 5.23 | 500 |
CPAL | 2019-07-18 | 4.30 | 4.30 | 4.30 | 4.30 | 500 |
CPAL | 2019-07-16 | 0.00 | 5.00 | 5.00 | 5.00 | 0 |
CPAL | 2019-07-15 | 0.00 | 5.86 | 5.86 | 5.86 | 0 |
CPAL | 2019-07-12 | 0.00 | 6.44 | 6.44 | 6.44 | 0 |
CPAL | 2019-07-11 | 0.00 | 7.12 | 7.12 | 7.12 | 0 |
CPAL | 2019-07-10 | 0.00 | 7.69 | 7.69 | 7.69 | 0 |
CPAL | 2019-07-09 | 0.00 | 8.24 | 8.24 | 8.24 | 0 |
CPAL | 2019-07-05 | 0.00 | 8.60 | 8.60 | 8.60 | 0 |
CPAL | 2019-07-04 | 0.00 | 9.60 | 9.60 | 9.60 | 0 |
CPAL | 2019-06-27 | 0.00 | 9.62 | 9.62 | 9.62 | 0 |
CPAL | 2019-06-21 | 0.00 | 9.66 | 9.66 | 9.66 | 0 |
CPAL | 2019-06-19 | 0.00 | 9.69 | 9.69 | 9.69 | 0 |
CPAL | 2019-06-18 | 0.00 | 9.91 | 9.91 | 9.91 | 0 |
CPAL | 2019-06-17 | 9.93 | 9.93 | 9.93 | 9.93 | 500 |
CPAL | 2019-06-14 | 8.98 | 8.98 | 8.98 | 8.98 | 500 |
CPAL | 2019-06-12 | 8.25 | 8.25 | 8.25 | 8.25 | 500 |
CPAL | 2019-06-11 | 7.34 | 7.34 | 7.34 | 7.34 | 500 |
CPAL | 2019-06-10 | 6.36 | 6.36 | 6.36 | 6.36 | 500 |
CPAL | 2019-05-30 | 5.69 | 5.69 | 4.71 | 5.36 | 3000 |
CPAL | 2019-05-29 | 5.44 | 5.59 | 5.44 | 5.59 | 1500 |
CPAL | 2019-05-28 | 6.44 | 6.44 | 6.44 | 6.44 | 4000 |
CPAL | 2019-05-27 | 5.61 | 7.59 | 5.59 | 7.44 | 8000 |
CPAL | 2019-05-24 | 6.59 | 6.59 | 6.59 | 6.59 | 1000 |
CPAL | 2019-05-23 | 5.59 | 5.59 | 5.59 | 5.59 | 500 |
CPAL | 2019-05-22 | 4.59 | 4.59 | 4.59 | 4.59 | 500 |
CPAL | 2019-05-15 | 5.59 | 5.59 | 5.59 | 5.59 | 500 |
CPAL | 2019-05-08 | 4.59 | 4.59 | 4.59 | 4.59 | 3000 |
CPAL | 2019-05-07 | 5.44 | 5.50 | 5.44 | 5.50 | 6000 |
CPAL | 2019-05-06 | 6.44 | 6.44 | 6.44 | 6.44 | 500 |
CPAL | 2019-05-03 | 0.00 | 7.44 | 7.44 | 7.44 | 0 |
CPAL | 2019-05-02 | 8.43 | 8.43 | 8.43 | 8.43 | 500 |
CPAL | 2019-04-30 | 9.43 | 9.43 | 9.43 | 9.43 | 500 |
CPAL | 2019-04-29 | 10.50 | 10.50 | 8.50 | 8.51 | 9000 |
CPAL | 2019-04-24 | 9.50 | 9.50 | 9.50 | 9.50 | 500 |
CPAL | 2019-04-23 | 8.98 | 8.98 | 8.98 | 8.98 | 500 |
CPAL | 2019-04-22 | 8.00 | 8.00 | 8.00 | 8.00 | 500 |
CPAL | 2019-04-19 | 7.00 | 7.00 | 7.00 | 7.00 | 500 |
CPAL | 2019-04-17 | 6.61 | 6.61 | 6.00 | 6.00 | 7500 |
CPAL | 2019-04-16 | 5.61 | 5.61 | 5.61 | 5.61 | 6500 |
CPAL | 2019-04-10 | 4.61 | 4.61 | 4.61 | 4.61 | 1000 |
CPAL | 2019-04-09 | 5.40 | 5.40 | 5.40 | 5.40 | 2500 |
CPAL | 2019-04-08 | 0.00 | 6.40 | 6.40 | 6.40 | 0 |
CPAL | 2019-04-02 | 6.98 | 7.90 | 6.00 | 6.63 | 12500 |
CPAL | 2019-03-28 | 7.00 | 7.00 | 7.00 | 7.00 | 500 |
CPAL | 2019-03-27 | 5.25 | 6.25 | 5.25 | 6.25 | 11000 |
CPAL | 2019-03-26 | 4.98 | 5.25 | 4.98 | 5.25 | 9500 |
CPAL | 2019-03-18 | 4.25 | 4.25 | 4.25 | 4.25 | 500 |
CPAL | 2019-03-15 | 3.99 | 3.99 | 3.99 | 3.99 | 2000 |
CPAL | 2019-03-14 | 4.98 | 5.00 | 4.98 | 4.98 | 13500 |
CPAL | 2019-03-13 | 5.98 | 5.98 | 5.98 | 5.98 | 500 |
CPAL | 2019-03-12 | 0.00 | 7.50 | 7.50 | 6.98 | 1000 |
CPAL | 2019-03-04 | 7.94 | 7.94 | 6.25 | 6.98 | 2500 |
CPAL | 2019-03-01 | 6.98 | 7.25 | 6.98 | 7.25 | 2000 |
CPAL | 2019-02-08 | 0.00 | 6.25 | 0.00 | 6.25 | 0 |
CPAL | 2019-01-15 | 6.48 | 6.48 | 6.48 | 6.48 | 500 |
CPAL | 2019-01-11 | 5.53 | 5.61 | 5.53 | 5.61 | 2000 |
CPAL | 2019-01-10 | 2.75 | 4.61 | 2.75 | 4.61 | 5500 |
CPAL | 2019-01-08 | 4.15 | 4.15 | 3.61 | 3.61 | 3000 |
CPAL | 2019-01-07 | 4.17 | 4.34 | 4.17 | 4.19 | 21500 |
CPAL | 2019-01-04 | 5.17 | 5.21 | 5.17 | 5.17 | 10500 |
CPAL | 2019-01-03 | 6.19 | 6.19 | 6.17 | 6.17 | 11500 |
CPAL | 2019-01-01 | 7.17 | 7.17 | 7.17 | 7.17 | 10000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00