Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
CYAN | 2020-02-28 | 29.29 | 29.29 | 28.98 | 29.00 | 3000 |
CYAN | 2020-02-27 | 29.00 | 29.10 | 27.60 | 29.00 | 11000 |
CYAN | 2020-02-26 | 29.39 | 30.00 | 29.39 | 29.39 | 20000 |
CYAN | 2020-02-25 | 29.79 | 30.87 | 29.29 | 29.29 | 65000 |
CYAN | 2020-02-24 | 28.20 | 29.00 | 28.04 | 29.00 | 12500 |
CYAN | 2020-02-21 | 29.10 | 29.50 | 29.04 | 29.14 | 2500 |
CYAN | 2020-02-20 | 29.20 | 30.29 | 29.20 | 30.29 | 1500 |
CYAN | 2020-02-18 | 28.29 | 30.57 | 28.29 | 30.32 | 2500 |
CYAN | 2020-02-17 | 29.64 | 29.75 | 29.64 | 29.70 | 4000 |
CYAN | 2020-02-12 | 29.00 | 29.00 | 29.00 | 29.00 | 500 |
CYAN | 2020-02-11 | 28.63 | 28.63 | 27.85 | 27.85 | 3500 |
CYAN | 2020-02-10 | 27.29 | 27.45 | 27.26 | 27.26 | 13000 |
CYAN | 2020-02-07 | 29.00 | 29.00 | 29.00 | 29.00 | 500 |
CYAN | 2020-02-06 | 30.00 | 30.00 | 30.00 | 30.00 | 2000 |
CYAN | 2020-02-04 | 29.95 | 30.39 | 29.95 | 30.39 | 2000 |
CYAN | 2020-02-03 | 30.29 | 30.30 | 29.65 | 29.65 | 18000 |
CYAN | 2020-01-31 | 30.79 | 31.54 | 30.79 | 31.54 | 1000 |
CYAN | 2020-01-30 | 30.30 | 31.29 | 29.75 | 31.29 | 20000 |
CYAN | 2020-01-29 | 31.30 | 31.35 | 31.25 | 31.25 | 4000 |
CYAN | 2020-01-28 | 31.96 | 32.00 | 31.96 | 32.00 | 5000 |
CYAN | 2020-01-27 | 31.89 | 32.00 | 31.60 | 31.60 | 5500 |
CYAN | 2020-01-24 | 31.90 | 31.95 | 31.00 | 31.26 | 14500 |
CYAN | 2020-01-23 | 32.29 | 32.93 | 31.89 | 32.00 | 29000 |
CYAN | 2020-01-22 | 32.54 | 32.54 | 32.00 | 32.09 | 12500 |
CYAN | 2020-01-21 | 32.65 | 32.99 | 32.36 | 32.36 | 7000 |
CYAN | 2020-01-20 | 33.09 | 33.09 | 32.59 | 32.59 | 11000 |
CYAN | 2020-01-17 | 33.29 | 33.79 | 32.31 | 33.33 | 16000 |
CYAN | 2020-01-16 | 32.02 | 33.25 | 32.02 | 32.65 | 8000 |
CYAN | 2020-01-15 | 32.00 | 32.99 | 32.00 | 32.25 | 10000 |
CYAN | 2020-01-14 | 32.25 | 32.29 | 31.89 | 32.06 | 9000 |
CYAN | 2020-01-13 | 31.00 | 31.96 | 31.00 | 31.89 | 7000 |
CYAN | 2020-01-10 | 31.72 | 32.49 | 30.90 | 31.31 | 34500 |
CYAN | 2020-01-09 | 30.95 | 30.96 | 30.50 | 30.96 | 89500 |
CYAN | 2020-01-08 | 29.00 | 30.00 | 28.97 | 29.50 | 15500 |
CYAN | 2020-01-07 | 30.06 | 30.50 | 30.00 | 30.50 | 14000 |
CYAN | 2020-01-06 | 31.89 | 32.00 | 30.87 | 30.87 | 29000 |
CYAN | 2020-01-03 | 34.25 | 34.25 | 32.50 | 32.50 | 7500 |
CYAN | 2020-01-02 | 32.49 | 33.95 | 32.49 | 33.38 | 42000 |
CYAN | 2020-01-01 | 32.24 | 32.34 | 32.24 | 32.34 | 1000 |
CYAN | 2019-12-31 | 30.54 | 31.50 | 30.50 | 31.50 | 3000 |
CYAN | 2019-12-30 | 31.50 | 31.97 | 31.25 | 31.28 | 7500 |
CYAN | 2019-12-27 | 30.52 | 31.48 | 30.50 | 31.02 | 3000 |
CYAN | 2019-12-26 | 31.75 | 31.75 | 31.50 | 31.75 | 3500 |
CYAN | 2019-12-24 | 29.78 | 31.44 | 29.70 | 31.44 | 15000 |
CYAN | 2019-12-23 | 32.00 | 32.00 | 31.26 | 31.26 | 5500 |
CYAN | 2019-12-20 | 32.00 | 32.90 | 32.00 | 32.90 | 4500 |
CYAN | 2019-12-19 | 32.50 | 32.50 | 31.35 | 31.35 | 7500 |
CYAN | 2019-12-18 | 33.00 | 33.00 | 33.00 | 33.00 | 2500 |
CYAN | 2019-12-17 | 35.24 | 35.24 | 33.00 | 34.00 | 14500 |
CYAN | 2019-12-16 | 35.38 | 35.38 | 34.00 | 34.15 | 9000 |
CYAN | 2019-12-13 | 33.00 | 34.20 | 32.90 | 34.20 | 4000 |
CYAN | 2019-12-12 | 32.00 | 32.70 | 32.00 | 32.70 | 9500 |
CYAN | 2019-12-11 | 35.63 | 35.63 | 32.29 | 32.43 | 13000 |
CYAN | 2019-12-10 | 33.00 | 34.00 | 33.00 | 33.99 | 8000 |
CYAN | 2019-12-09 | 35.00 | 35.00 | 33.81 | 34.00 | 16000 |
CYAN | 2019-12-06 | 34.70 | 36.50 | 34.15 | 35.59 | 50500 |
CYAN | 2019-12-05 | 34.09 | 37.40 | 34.09 | 35.38 | 40500 |
CYAN | 2019-12-04 | 36.36 | 36.50 | 35.63 | 35.63 | 20000 |
CYAN | 2019-12-03 | 39.09 | 39.09 | 37.50 | 37.50 | 26500 |
CYAN | 2019-12-02 | 37.50 | 40.00 | 37.50 | 39.38 | 14500 |
CYAN | 2019-11-29 | 40.15 | 40.63 | 39.00 | 39.00 | 13500 |
CYAN | 2019-11-28 | 36.65 | 38.77 | 36.65 | 38.77 | 38500 |
CYAN | 2019-11-27 | 37.25 | 37.25 | 36.00 | 36.93 | 15000 |
CYAN | 2019-11-26 | 35.00 | 35.72 | 34.02 | 35.72 | 72500 |
CYAN | 2019-11-25 | 31.25 | 34.02 | 31.25 | 34.02 | 37000 |
CYAN | 2019-11-22 | 29.32 | 32.40 | 29.32 | 32.40 | 15000 |
CYAN | 2019-11-21 | 31.89 | 31.89 | 30.87 | 30.87 | 3000 |
CYAN | 2019-11-20 | 33.49 | 33.50 | 32.00 | 32.49 | 8500 |
CYAN | 2019-11-19 | 32.06 | 32.65 | 30.25 | 32.52 | 39000 |
CYAN | 2019-11-18 | 30.02 | 31.10 | 30.02 | 31.10 | 12500 |
CYAN | 2019-11-15 | 28.39 | 29.62 | 28.39 | 29.62 | 23000 |
CYAN | 2019-11-14 | 28.29 | 28.37 | 28.00 | 28.20 | 32000 |
CYAN | 2019-11-13 | 25.97 | 27.09 | 25.97 | 27.03 | 15500 |
CYAN | 2019-11-12 | 25.20 | 25.79 | 25.20 | 25.79 | 6500 |
CYAN | 2019-11-11 | 24.00 | 25.20 | 24.00 | 25.20 | 27000 |
CYAN | 2019-11-08 | 23.98 | 24.00 | 23.98 | 24.00 | 1000 |
CYAN | 2019-11-07 | 23.02 | 23.75 | 23.02 | 23.50 | 3000 |
CYAN | 2019-11-06 | 23.20 | 23.77 | 23.20 | 23.77 | 14500 |
CYAN | 2019-11-05 | 22.70 | 22.86 | 21.38 | 22.63 | 23500 |
CYAN | 2019-11-04 | 21.48 | 21.78 | 21.48 | 21.78 | 6500 |
CYAN | 2019-11-01 | 20.62 | 21.20 | 20.62 | 20.75 | 5000 |
CYAN | 2019-10-31 | 21.00 | 21.39 | 21.00 | 21.29 | 6500 |
CYAN | 2019-10-30 | 20.79 | 20.79 | 20.62 | 20.62 | 4000 |
CYAN | 2019-10-29 | 21.44 | 21.45 | 20.75 | 21.43 | 4500 |
CYAN | 2019-10-28 | 21.45 | 21.45 | 21.45 | 21.45 | 2000 |
CYAN | 2019-10-25 | 23.20 | 23.20 | 21.06 | 21.06 | 10500 |
CYAN | 2019-10-24 | 23.38 | 23.38 | 22.11 | 22.11 | 3000 |
CYAN | 2019-10-23 | 22.25 | 22.50 | 22.25 | 22.50 | 5000 |
CYAN | 2019-10-21 | 21.79 | 21.86 | 21.62 | 21.75 | 4000 |
CYAN | 2019-10-18 | 22.00 | 22.75 | 21.89 | 22.75 | 1500 |
CYAN | 2019-10-16 | 23.20 | 23.20 | 22.95 | 22.95 | 6500 |
CYAN | 2019-10-15 | 23.88 | 23.89 | 22.55 | 23.00 | 12500 |
CYAN | 2019-10-14 | 22.79 | 23.56 | 22.79 | 23.01 | 12000 |
CYAN | 2019-10-11 | 21.88 | 22.54 | 21.67 | 22.45 | 19500 |
CYAN | 2019-10-10 | 21.35 | 21.70 | 21.29 | 21.47 | 12000 |
CYAN | 2019-10-08 | 20.50 | 21.34 | 20.50 | 21.14 | 5000 |
CYAN | 2019-10-07 | 21.00 | 22.03 | 21.00 | 21.29 | 51500 |
CYAN | 2019-10-04 | 20.70 | 20.98 | 20.60 | 20.98 | 10500 |
CYAN | 2019-10-03 | 19.79 | 20.38 | 19.79 | 20.38 | 14500 |
CYAN | 2019-10-02 | 19.79 | 19.79 | 19.60 | 19.60 | 12500 |
CYAN | 2019-10-01 | 19.39 | 19.70 | 19.39 | 19.61 | 11000 |
CYAN | 2019-09-30 | 18.85 | 18.85 | 18.85 | 18.85 | 500 |
CYAN | 2019-09-27 | 18.26 | 19.23 | 18.26 | 19.23 | 4000 |
CYAN | 2019-09-25 | 19.50 | 19.50 | 19.00 | 19.25 | 8500 |
CYAN | 2019-09-24 | 19.50 | 19.51 | 19.50 | 19.51 | 5500 |
CYAN | 2019-09-23 | 19.50 | 20.00 | 19.50 | 19.62 | 21000 |
CYAN | 2019-09-20 | 19.75 | 19.75 | 19.00 | 19.35 | 17000 |
CYAN | 2019-09-19 | 19.14 | 19.28 | 19.14 | 19.28 | 11000 |
CYAN | 2019-09-18 | 18.87 | 18.87 | 18.28 | 18.28 | 1000 |
CYAN | 2019-09-17 | 18.10 | 18.63 | 18.10 | 18.63 | 4500 |
CYAN | 2019-09-16 | 18.00 | 18.00 | 17.71 | 17.71 | 4500 |
CYAN | 2019-09-13 | 18.61 | 19.50 | 18.39 | 18.52 | 3000 |
CYAN | 2019-09-12 | 19.28 | 19.59 | 19.04 | 19.04 | 6000 |
CYAN | 2019-09-11 | 18.29 | 18.60 | 18.29 | 18.60 | 14000 |
CYAN | 2019-09-05 | 17.52 | 17.89 | 17.52 | 17.60 | 3500 |
CYAN | 2019-09-04 | 17.35 | 17.35 | 17.29 | 17.29 | 1000 |
CYAN | 2019-09-03 | 17.60 | 17.60 | 17.51 | 17.51 | 1500 |
CYAN | 2019-09-02 | 17.82 | 17.95 | 17.82 | 17.95 | 6000 |
CYAN | 2019-08-30 | 17.57 | 17.60 | 17.00 | 17.02 | 6000 |
CYAN | 2019-08-29 | 17.70 | 17.70 | 17.68 | 17.69 | 1000 |
CYAN | 2019-08-28 | 18.01 | 18.01 | 18.01 | 18.01 | 500 |
CYAN | 2019-08-27 | 17.98 | 18.10 | 17.98 | 18.10 | 3000 |
CYAN | 2019-08-26 | 18.47 | 18.48 | 17.01 | 17.96 | 13500 |
CYAN | 2019-08-23 | 18.20 | 18.20 | 17.80 | 17.80 | 4000 |
CYAN | 2019-08-22 | 17.47 | 18.28 | 17.47 | 18.28 | 14000 |
CYAN | 2019-08-21 | 18.17 | 18.17 | 16.51 | 17.28 | 52500 |
CYAN | 2019-08-20 | 17.00 | 17.82 | 16.95 | 17.17 | 37500 |
CYAN | 2019-08-19 | 16.75 | 17.00 | 16.75 | 16.82 | 1500 |
CYAN | 2019-08-16 | 16.25 | 16.39 | 16.25 | 16.39 | 3000 |
CYAN | 2019-08-09 | 17.00 | 17.00 | 17.00 | 17.00 | 1500 |
CYAN | 2019-08-08 | 16.61 | 16.61 | 16.60 | 16.60 | 1000 |
CYAN | 2019-08-07 | 17.30 | 17.30 | 17.00 | 17.17 | 5000 |
CYAN | 2019-08-06 | 17.50 | 18.00 | 17.50 | 18.00 | 520500 |
CYAN | 2019-08-05 | 18.00 | 18.00 | 17.29 | 17.50 | 9000 |
CYAN | 2019-08-01 | 17.21 | 17.60 | 17.21 | 17.60 | 3000 |
CYAN | 2019-07-31 | 17.50 | 17.50 | 17.50 | 17.50 | 15000 |
CYAN | 2019-07-30 | 17.25 | 17.50 | 16.61 | 16.79 | 12500 |
CYAN | 2019-07-29 | 17.89 | 17.89 | 16.60 | 17.25 | 2500 |
CYAN | 2019-07-26 | 17.27 | 17.27 | 17.27 | 17.27 | 500 |
CYAN | 2019-07-25 | 18.14 | 18.20 | 18.14 | 18.20 | 21500 |
CYAN | 2019-07-24 | 18.17 | 18.17 | 18.17 | 18.17 | 500 |
CYAN | 2019-07-23 | 19.00 | 19.00 | 19.00 | 19.00 | 500 |
CYAN | 2019-07-22 | 17.75 | 18.98 | 17.75 | 18.98 | 6000 |
CYAN | 2019-07-18 | 18.70 | 19.00 | 18.54 | 18.54 | 5500 |
CYAN | 2019-07-17 | 19.25 | 19.25 | 18.50 | 18.50 | 2000 |
CYAN | 2019-07-16 | 19.00 | 19.96 | 18.79 | 18.81 | 12000 |
CYAN | 2019-07-15 | 20.00 | 20.00 | 19.79 | 19.79 | 4000 |
CYAN | 2019-07-12 | 20.39 | 21.20 | 20.00 | 20.17 | 9500 |
CYAN | 2019-07-10 | 20.20 | 20.20 | 20.20 | 20.20 | 500 |
CYAN | 2019-07-08 | 20.00 | 20.00 | 19.50 | 20.00 | 12500 |
CYAN | 2019-07-05 | 20.20 | 20.25 | 20.20 | 20.25 | 1000 |
CYAN | 2019-07-04 | 21.01 | 21.02 | 20.01 | 20.03 | 7000 |
CYAN | 2019-07-03 | 21.00 | 21.00 | 20.50 | 20.60 | 4000 |
CYAN | 2019-07-02 | 20.35 | 20.35 | 20.00 | 20.00 | 5000 |
CYAN | 2019-07-01 | 19.01 | 20.95 | 19.01 | 20.00 | 15000 |
CYAN | 2019-06-28 | 20.00 | 20.00 | 19.79 | 20.00 | 6500 |
CYAN | 2019-06-27 | 20.20 | 20.20 | 20.00 | 20.04 | 7500 |
CYAN | 2019-06-26 | 22.70 | 22.70 | 20.57 | 20.97 | 8500 |
CYAN | 2019-06-25 | 21.79 | 22.88 | 21.65 | 21.65 | 7000 |
CYAN | 2019-06-24 | 23.26 | 23.26 | 22.79 | 22.79 | 7000 |
CYAN | 2019-06-21 | 24.23 | 24.87 | 24.00 | 24.00 | 7000 |
CYAN | 2019-06-20 | 24.85 | 24.85 | 23.17 | 23.78 | 17000 |
CYAN | 2019-06-18 | 24.50 | 24.79 | 24.23 | 24.23 | 4500 |
CYAN | 2019-06-17 | 23.50 | 24.18 | 23.50 | 24.00 | 10000 |
CYAN | 2019-06-14 | 23.85 | 23.85 | 23.00 | 23.03 | 2500 |
CYAN | 2019-06-12 | 23.00 | 23.00 | 22.50 | 22.75 | 1000 |
CYAN | 2019-06-11 | 23.00 | 23.00 | 23.00 | 23.00 | 2000 |
CYAN | 2019-06-10 | 23.00 | 23.00 | 23.00 | 23.00 | 1000 |
CYAN | 2019-05-30 | 23.30 | 23.31 | 23.30 | 23.31 | 6000 |
CYAN | 2019-05-29 | 22.20 | 22.20 | 21.55 | 22.20 | 11000 |
CYAN | 2019-05-28 | 21.20 | 21.20 | 21.14 | 21.15 | 2500 |
CYAN | 2019-05-27 | 22.12 | 22.12 | 22.10 | 22.11 | 2000 |
CYAN | 2019-05-24 | 23.10 | 23.10 | 23.09 | 23.09 | 2500 |
CYAN | 2019-05-23 | 22.04 | 22.04 | 22.00 | 22.04 | 5000 |
CYAN | 2019-05-22 | 20.00 | 21.00 | 20.00 | 21.00 | 1500 |
CYAN | 2019-05-21 | 20.00 | 20.00 | 19.28 | 20.00 | 7000 |
CYAN | 2019-05-20 | 20.00 | 20.00 | 20.00 | 20.00 | 6000 |
CYAN | 2019-05-17 | 20.00 | 20.00 | 19.79 | 20.00 | 2500 |
CYAN | 2019-05-16 | 20.62 | 20.62 | 20.62 | 20.62 | 1000 |
CYAN | 2019-05-15 | 21.70 | 21.70 | 21.70 | 21.70 | 2500 |
CYAN | 2019-05-14 | 22.00 | 22.00 | 21.70 | 21.70 | 5500 |
CYAN | 2019-05-13 | 22.70 | 22.70 | 22.50 | 22.70 | 14500 |
CYAN | 2019-05-08 | 22.79 | 23.10 | 22.79 | 23.00 | 2500 |
CYAN | 2019-05-06 | 24.20 | 24.25 | 23.75 | 23.97 | 4500 |
CYAN | 2019-05-03 | 25.00 | 25.38 | 25.00 | 25.00 | 5000 |
CYAN | 2019-04-30 | 25.38 | 25.50 | 24.50 | 24.67 | 8000 |
CYAN | 2019-04-29 | 24.23 | 24.29 | 23.45 | 24.29 | 43000 |
CYAN | 2019-04-26 | 22.98 | 23.14 | 22.98 | 23.14 | 3500 |
CYAN | 2019-04-25 | 0.00 | 22.50 | 22.50 | 22.04 | 500 |
CYAN | 2019-04-24 | 22.00 | 22.29 | 22.00 | 22.04 | 3500 |
CYAN | 2019-04-23 | 22.40 | 22.51 | 21.82 | 21.82 | 6000 |
CYAN | 2019-04-22 | 23.40 | 23.40 | 22.87 | 22.95 | 5000 |
CYAN | 2019-04-19 | 24.00 | 24.45 | 22.72 | 23.35 | 12500 |
CYAN | 2019-04-18 | 25.25 | 25.25 | 23.85 | 23.86 | 4500 |
CYAN | 2019-04-17 | 25.31 | 25.31 | 24.79 | 25.04 | 3000 |
CYAN | 2019-04-16 | 26.19 | 26.20 | 25.00 | 26.09 | 7000 |
CYAN | 2019-04-15 | 25.19 | 25.20 | 25.14 | 25.20 | 6500 |
CYAN | 2019-04-12 | 23.97 | 24.00 | 23.97 | 24.00 | 6500 |
CYAN | 2019-04-10 | 24.50 | 24.50 | 22.86 | 22.86 | 2500 |
CYAN | 2019-04-09 | 23.50 | 24.20 | 23.00 | 24.04 | 8000 |
CYAN | 2019-04-08 | 25.45 | 25.47 | 23.25 | 23.34 | 7000 |
CYAN | 2019-04-05 | 24.34 | 24.44 | 24.04 | 24.44 | 24000 |
CYAN | 2019-04-04 | 24.10 | 24.10 | 23.28 | 23.28 | 23500 |
CYAN | 2019-04-03 | 24.50 | 24.50 | 24.50 | 24.50 | 2000 |
CYAN | 2019-04-02 | 25.25 | 25.25 | 24.45 | 24.47 | 4000 |
CYAN | 2019-04-01 | 26.04 | 26.04 | 25.65 | 25.71 | 26000 |
CYAN | 2019-03-29 | 27.00 | 27.00 | 27.00 | 27.00 | 1500 |
CYAN | 2019-03-28 | 27.50 | 27.50 | 26.50 | 27.00 | 13500 |
CYAN | 2019-03-27 | 28.38 | 28.38 | 27.77 | 27.79 | 3000 |
CYAN | 2019-03-26 | 27.98 | 27.98 | 27.98 | 27.98 | 500 |
CYAN | 2019-03-25 | 27.45 | 28.50 | 27.01 | 27.50 | 23500 |
CYAN | 2019-03-22 | 27.01 | 28.22 | 26.90 | 28.22 | 17000 |
CYAN | 2019-03-21 | 28.50 | 28.50 | 27.50 | 27.50 | 3500 |
CYAN | 2019-03-20 | 28.48 | 28.50 | 27.35 | 28.00 | 6000 |
CYAN | 2019-03-19 | 28.01 | 28.01 | 28.00 | 28.00 | 1500 |
CYAN | 2019-03-18 | 29.46 | 29.50 | 28.02 | 28.50 | 6500 |
CYAN | 2019-03-15 | 29.00 | 29.95 | 28.04 | 28.34 | 18500 |
CYAN | 2019-03-14 | 27.50 | 28.79 | 27.50 | 28.75 | 24000 |
CYAN | 2019-03-13 | 27.60 | 28.70 | 27.60 | 27.70 | 12000 |
CYAN | 2019-03-12 | 28.75 | 28.75 | 27.54 | 28.60 | 80500 |
CYAN | 2019-03-11 | 29.47 | 29.47 | 29.00 | 29.00 | 6500 |
CYAN | 2019-03-08 | 28.61 | 29.14 | 28.61 | 29.14 | 3500 |
CYAN | 2019-03-06 | 30.04 | 30.04 | 30.01 | 30.01 | 2500 |
CYAN | 2019-03-05 | 29.01 | 30.25 | 29.01 | 30.25 | 5500 |
CYAN | 2019-03-01 | 30.00 | 30.00 | 29.85 | 29.85 | 2000 |
CYAN | 2019-02-28 | 29.00 | 29.00 | 29.00 | 29.00 | 5500 |
CYAN | 2019-02-27 | 30.25 | 30.25 | 28.69 | 28.70 | 13500 |
CYAN | 2019-02-26 | 31.48 | 31.48 | 30.19 | 30.19 | 11500 |
CYAN | 2019-02-25 | 32.52 | 32.52 | 31.77 | 31.77 | 22500 |
CYAN | 2019-02-21 | 33.90 | 34.04 | 33.43 | 33.43 | 9000 |
CYAN | 2019-02-20 | 35.20 | 35.40 | 35.20 | 35.20 | 8500 |
CYAN | 2019-02-19 | 37.81 | 38.00 | 37.04 | 37.04 | 16500 |
CYAN | 2019-02-18 | 39.45 | 39.90 | 39.00 | 39.00 | 10500 |
CYAN | 2019-02-15 | 38.09 | 38.52 | 38.09 | 38.52 | 1500 |
CYAN | 2019-02-14 | 39.00 | 39.00 | 39.00 | 39.00 | 1000 |
CYAN | 2019-02-13 | 39.00 | 39.00 | 39.00 | 39.00 | 2500 |
CYAN | 2019-02-12 | 39.50 | 39.50 | 39.00 | 39.00 | 2000 |
CYAN | 2019-02-11 | 39.79 | 39.84 | 38.63 | 39.41 | 2500 |
CYAN | 2019-02-08 | 39.50 | 39.97 | 39.25 | 39.97 | 3500 |
CYAN | 2019-02-07 | 39.90 | 39.90 | 39.25 | 39.25 | 2500 |
CYAN | 2019-02-06 | 40.38 | 40.38 | 39.25 | 39.29 | 2500 |
CYAN | 2019-02-04 | 38.50 | 40.00 | 38.50 | 39.90 | 19000 |
CYAN | 2019-02-01 | 39.00 | 39.43 | 38.70 | 38.93 | 5000 |
CYAN | 2019-01-31 | 39.47 | 40.00 | 38.52 | 38.52 | 20000 |
CYAN | 2019-01-30 | 38.38 | 39.50 | 38.38 | 38.50 | 9500 |
CYAN | 2019-01-29 | 38.02 | 38.49 | 38.00 | 38.49 | 1500 |
CYAN | 2019-01-28 | 38.00 | 38.81 | 38.00 | 38.81 | 2500 |
CYAN | 2019-01-25 | 37.65 | 38.88 | 37.65 | 38.88 | 1000 |
CYAN | 2019-01-24 | 38.99 | 39.00 | 38.50 | 38.50 | 12000 |
CYAN | 2019-01-23 | 38.38 | 38.38 | 38.00 | 38.00 | 7500 |
CYAN | 2019-01-22 | 38.20 | 39.00 | 38.04 | 38.29 | 7000 |
CYAN | 2019-01-18 | 38.50 | 38.95 | 38.00 | 38.50 | 2000 |
CYAN | 2019-01-17 | 39.50 | 39.83 | 37.65 | 38.50 | 2500 |
CYAN | 2019-01-16 | 38.09 | 38.09 | 38.00 | 38.00 | 3000 |
CYAN | 2019-01-14 | 38.54 | 38.54 | 38.34 | 38.50 | 2500 |
CYAN | 2019-01-11 | 38.50 | 38.59 | 38.50 | 38.59 | 4000 |
CYAN | 2019-01-10 | 38.90 | 38.90 | 38.90 | 38.90 | 500 |
CYAN | 2019-01-09 | 38.06 | 39.36 | 38.04 | 39.36 | 2000 |
CYAN | 2019-01-08 | 40.09 | 40.75 | 38.58 | 38.61 | 53000 |
CYAN | 2019-01-07 | 41.75 | 41.75 | 39.75 | 40.61 | 7500 |
CYAN | 2019-01-04 | 39.02 | 40.38 | 39.02 | 40.15 | 4000 |
CYAN | 2019-01-03 | 38.52 | 40.63 | 38.52 | 40.63 | 3500 |
CYAN | 2019-01-02 | 40.90 | 41.34 | 39.50 | 40.27 | 39000 |
CYAN | 2019-01-01 | 39.00 | 40.00 | 39.00 | 40.00 | 1500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00