Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
DAAG | 2020-02-28 | 10.50 | 10.50 | 9.51 | 10.21 | 12000 |
DAAG | 2020-02-27 | 9.50 | 9.50 | 9.50 | 9.50 | 1000 |
DAAG | 2020-02-26 | 10.05 | 10.50 | 10.00 | 10.50 | 2000 |
DAAG | 2020-02-25 | 10.51 | 10.51 | 8.65 | 9.50 | 5000 |
DAAG | 2020-02-24 | 9.10 | 10.50 | 9.10 | 9.52 | 6000 |
DAAG | 2020-02-21 | 9.14 | 9.50 | 9.14 | 9.50 | 1500 |
DAAG | 2020-02-14 | 10.10 | 10.10 | 10.06 | 10.09 | 1000 |
DAAG | 2020-02-13 | 11.35 | 11.39 | 10.55 | 10.55 | 4500 |
DAAG | 2020-02-10 | 11.00 | 11.34 | 11.00 | 11.00 | 5500 |
DAAG | 2020-02-07 | 11.10 | 11.23 | 10.55 | 11.23 | 6500 |
DAAG | 2020-02-06 | 11.13 | 11.55 | 11.13 | 11.55 | 1500 |
DAAG | 2020-02-04 | 12.00 | 12.19 | 12.00 | 12.10 | 3500 |
DAAG | 2020-02-03 | 13.00 | 13.00 | 13.00 | 13.00 | 500 |
DAAG | 2020-01-31 | 14.64 | 14.64 | 14.00 | 14.00 | 7500 |
DAAG | 2020-01-30 | 13.63 | 13.64 | 12.64 | 13.64 | 26500 |
DAAG | 2020-01-29 | 12.64 | 12.64 | 12.64 | 12.64 | 38000 |
DAAG | 2020-01-28 | 11.10 | 11.69 | 10.31 | 11.64 | 41500 |
DAAG | 2020-01-27 | 11.01 | 11.01 | 10.56 | 10.69 | 9500 |
DAAG | 2020-01-24 | 11.10 | 11.19 | 11.10 | 11.19 | 3500 |
DAAG | 2020-01-23 | 12.00 | 12.98 | 12.00 | 12.10 | 35500 |
DAAG | 2020-01-22 | 10.25 | 12.00 | 10.15 | 11.98 | 26000 |
DAAG | 2020-01-21 | 11.19 | 11.19 | 10.22 | 11.00 | 8000 |
DAAG | 2020-01-20 | 11.19 | 11.19 | 11.02 | 11.02 | 7000 |
DAAG | 2020-01-16 | 12.50 | 12.50 | 12.02 | 12.02 | 12000 |
DAAG | 2020-01-15 | 10.94 | 11.81 | 10.94 | 11.81 | 30500 |
DAAG | 2020-01-14 | 10.80 | 10.81 | 10.06 | 10.81 | 14500 |
DAAG | 2020-01-13 | 10.97 | 11.09 | 9.77 | 9.81 | 7500 |
DAAG | 2020-01-10 | 10.01 | 10.73 | 10.01 | 10.11 | 10000 |
DAAG | 2020-01-09 | 10.26 | 10.75 | 10.02 | 10.02 | 11000 |
DAAG | 2020-01-08 | 8.51 | 10.50 | 8.51 | 10.43 | 21000 |
DAAG | 2020-01-07 | 9.50 | 9.51 | 7.90 | 9.50 | 11500 |
DAAG | 2020-01-06 | 8.60 | 8.60 | 8.27 | 8.51 | 2500 |
DAAG | 2020-01-03 | 9.06 | 9.06 | 9.06 | 9.06 | 500 |
DAAG | 2020-01-02 | 9.35 | 10.38 | 9.35 | 9.43 | 4000 |
DAAG | 2020-01-01 | 9.85 | 9.85 | 9.85 | 9.85 | 500 |
DAAG | 2019-12-31 | 8.60 | 9.94 | 8.60 | 9.94 | 2000 |
DAAG | 2019-12-30 | 9.55 | 9.75 | 9.26 | 9.53 | 7000 |
DAAG | 2019-12-27 | 9.94 | 9.96 | 9.94 | 9.96 | 1000 |
DAAG | 2019-12-26 | 9.50 | 9.89 | 9.02 | 9.73 | 4500 |
DAAG | 2019-12-24 | 8.80 | 9.39 | 8.80 | 9.39 | 1000 |
DAAG | 2019-12-23 | 9.51 | 9.51 | 9.10 | 9.13 | 10000 |
DAAG | 2019-12-20 | 11.94 | 11.97 | 10.10 | 10.10 | 4000 |
DAAG | 2019-12-19 | 12.35 | 12.35 | 10.97 | 10.97 | 1000 |
DAAG | 2019-12-18 | 11.97 | 11.97 | 11.97 | 11.97 | 500 |
DAAG | 2019-12-17 | 11.47 | 11.47 | 11.47 | 11.47 | 500 |
DAAG | 2019-12-16 | 11.39 | 11.43 | 10.06 | 11.13 | 3500 |
DAAG | 2019-12-13 | 10.52 | 10.94 | 10.09 | 10.47 | 7000 |
DAAG | 2019-12-12 | 10.05 | 10.05 | 10.05 | 10.05 | 500 |
DAAG | 2019-12-09 | 10.55 | 11.69 | 10.42 | 10.85 | 2500 |
DAAG | 2019-12-06 | 10.55 | 11.89 | 10.55 | 11.22 | 1000 |
DAAG | 2019-12-05 | 11.06 | 11.06 | 11.06 | 11.06 | 1500 |
DAAG | 2019-12-04 | 11.25 | 11.89 | 10.06 | 10.06 | 12500 |
DAAG | 2019-12-03 | 10.02 | 10.98 | 10.02 | 10.98 | 3000 |
DAAG | 2019-12-02 | 10.00 | 10.00 | 10.00 | 10.00 | 1500 |
DAAG | 2019-11-29 | 9.71 | 10.85 | 9.71 | 10.85 | 4500 |
DAAG | 2019-11-28 | 10.19 | 10.19 | 9.85 | 9.85 | 4000 |
DAAG | 2019-11-27 | 10.50 | 10.50 | 10.01 | 10.01 | 2500 |
DAAG | 2019-11-26 | 11.00 | 11.00 | 10.19 | 10.39 | 3000 |
DAAG | 2019-11-25 | 11.00 | 11.00 | 11.00 | 11.00 | 4500 |
DAAG | 2019-11-22 | 11.00 | 11.60 | 10.55 | 10.80 | 9000 |
DAAG | 2019-11-21 | 10.50 | 10.60 | 10.01 | 10.60 | 25000 |
DAAG | 2019-11-20 | 9.50 | 9.60 | 8.63 | 9.60 | 38000 |
DAAG | 2019-11-19 | 9.00 | 9.21 | 8.60 | 8.60 | 5000 |
DAAG | 2019-11-18 | 9.00 | 9.00 | 8.21 | 8.21 | 25500 |
DAAG | 2019-11-15 | 0.00 | 8.06 | 8.06 | 8.11 | 22000 |
DAAG | 2019-11-14 | 8.01 | 8.89 | 8.01 | 8.11 | 18500 |
DAAG | 2019-11-13 | 8.22 | 8.22 | 8.19 | 8.22 | 19000 |
DAAG | 2019-11-12 | 9.18 | 9.18 | 8.21 | 8.22 | 1500 |
DAAG | 2019-11-08 | 8.21 | 8.21 | 8.21 | 8.21 | 1000 |
DAAG | 2019-11-07 | 8.56 | 8.56 | 8.56 | 8.56 | 500 |
DAAG | 2019-11-06 | 8.75 | 8.75 | 8.75 | 8.75 | 500 |
DAAG | 2019-11-05 | 8.00 | 9.48 | 8.00 | 9.48 | 2000 |
DAAG | 2019-11-04 | 10.09 | 10.10 | 8.64 | 8.68 | 5000 |
DAAG | 2019-11-01 | 10.25 | 10.25 | 9.61 | 9.64 | 5500 |
DAAG | 2019-10-31 | 9.00 | 9.25 | 9.00 | 9.25 | 24500 |
DAAG | 2019-10-30 | 7.88 | 8.25 | 7.88 | 8.25 | 2000 |
DAAG | 2019-10-29 | 7.25 | 7.25 | 7.25 | 7.25 | 500 |
DAAG | 2019-10-28 | 7.19 | 7.25 | 7.19 | 7.25 | 9500 |
DAAG | 2019-10-25 | 0.00 | 7.09 | 7.09 | 7.15 | 500 |
DAAG | 2019-10-24 | 7.19 | 7.19 | 7.15 | 7.15 | 2500 |
DAAG | 2019-10-23 | 7.00 | 7.50 | 6.50 | 7.50 | 3000 |
DAAG | 2019-10-21 | 7.34 | 7.34 | 7.30 | 7.32 | 1000 |
DAAG | 2019-10-14 | 8.00 | 8.00 | 8.00 | 8.00 | 500 |
DAAG | 2019-10-10 | 8.50 | 8.50 | 8.50 | 8.50 | 500 |
DAAG | 2019-10-09 | 8.00 | 8.00 | 8.00 | 8.00 | 500 |
DAAG | 2019-10-07 | 8.00 | 8.00 | 8.00 | 8.00 | 500 |
DAAG | 2019-10-01 | 8.00 | 8.50 | 8.00 | 8.50 | 1500 |
DAAG | 2019-09-30 | 8.47 | 8.47 | 8.47 | 8.47 | 1000 |
DAAG | 2019-09-27 | 9.44 | 9.48 | 9.44 | 9.47 | 1000 |
DAAG | 2019-09-25 | 8.75 | 8.75 | 8.75 | 8.75 | 1000 |
DAAG | 2019-09-20 | 9.00 | 9.89 | 9.00 | 9.75 | 6000 |
DAAG | 2019-09-19 | 8.98 | 8.98 | 8.98 | 8.98 | 500 |
DAAG | 2019-09-18 | 8.78 | 8.78 | 7.55 | 8.78 | 1500 |
DAAG | 2019-09-17 | 7.80 | 8.55 | 7.80 | 8.55 | 2500 |
DAAG | 2019-09-16 | 7.59 | 7.59 | 7.59 | 7.59 | 500 |
DAAG | 2019-09-13 | 8.25 | 8.25 | 8.25 | 8.25 | 1500 |
DAAG | 2019-09-12 | 8.47 | 8.47 | 8.47 | 8.47 | 1000 |
DAAG | 2019-09-11 | 9.47 | 9.47 | 9.47 | 9.47 | 500 |
DAAG | 2019-09-04 | 9.25 | 9.25 | 9.25 | 9.25 | 500 |
DAAG | 2019-09-03 | 8.47 | 8.47 | 8.47 | 8.47 | 500 |
DAAG | 2019-09-02 | 7.51 | 7.51 | 7.51 | 7.51 | 500 |
DAAG | 2019-08-30 | 7.55 | 8.48 | 7.55 | 8.48 | 1000 |
DAAG | 2019-08-29 | 8.55 | 8.55 | 8.55 | 8.55 | 6000 |
DAAG | 2019-08-27 | 9.59 | 9.59 | 8.48 | 9.53 | 1500 |
DAAG | 2019-08-26 | 9.44 | 9.48 | 9.39 | 9.48 | 2500 |
DAAG | 2019-08-23 | 8.63 | 8.63 | 8.63 | 8.63 | 500 |
DAAG | 2019-08-22 | 7.11 | 9.01 | 7.01 | 7.63 | 13000 |
DAAG | 2019-07-18 | 8.01 | 8.01 | 8.01 | 8.01 | 500 |
DAAG | 2019-07-12 | 9.30 | 9.30 | 8.05 | 8.68 | 1000 |
DAAG | 2019-07-10 | 9.00 | 9.00 | 8.31 | 8.31 | 1000 |
DAAG | 2019-06-14 | 9.31 | 9.31 | 9.31 | 9.31 | 500 |
DAAG | 2019-06-12 | 9.55 | 9.55 | 9.55 | 9.55 | 500 |
DAAG | 2019-05-27 | 10.00 | 10.00 | 10.00 | 10.00 | 500 |
DAAG | 2019-05-23 | 9.51 | 9.51 | 9.51 | 9.51 | 500 |
DAAG | 2019-05-22 | 9.98 | 10.05 | 9.98 | 10.05 | 1000 |
DAAG | 2019-05-21 | 10.94 | 10.98 | 10.94 | 10.98 | 1000 |
DAAG | 2019-05-17 | 0.00 | 10.14 | 10.14 | 10.14 | 0 |
DAAG | 2019-05-16 | 0.00 | 10.96 | 10.96 | 10.96 | 0 |
DAAG | 2019-05-15 | 10.98 | 10.98 | 10.98 | 10.98 | 500 |
DAAG | 2019-05-14 | 10.18 | 10.18 | 10.18 | 10.18 | 500 |
DAAG | 2019-05-13 | 9.51 | 9.51 | 9.51 | 9.51 | 500 |
DAAG | 2019-05-07 | 8.51 | 8.51 | 8.51 | 8.51 | 500 |
DAAG | 2019-05-06 | 8.81 | 8.81 | 8.81 | 8.81 | 500 |
DAAG | 2019-05-03 | 10.00 | 10.00 | 9.60 | 9.60 | 1500 |
DAAG | 2019-05-02 | 10.01 | 10.01 | 10.01 | 10.01 | 1000 |
DAAG | 2019-04-29 | 10.50 | 11.50 | 10.50 | 10.60 | 7000 |
DAAG | 2019-04-25 | 11.48 | 11.48 | 11.48 | 11.48 | 500 |
DAAG | 2019-04-23 | 11.01 | 11.01 | 11.01 | 11.01 | 500 |
DAAG | 2019-04-19 | 10.01 | 10.01 | 10.01 | 10.01 | 500 |
DAAG | 2019-04-18 | 10.01 | 10.01 | 10.01 | 10.01 | 500 |
DAAG | 2019-04-15 | 10.71 | 10.71 | 10.71 | 10.71 | 500 |
DAAG | 2019-04-12 | 10.98 | 11.00 | 10.98 | 11.00 | 1000 |
DAAG | 2019-04-08 | 10.01 | 10.01 | 10.01 | 10.01 | 1000 |
DAAG | 2019-04-05 | 9.71 | 9.71 | 9.71 | 9.71 | 500 |
DAAG | 2019-04-03 | 11.02 | 11.02 | 10.31 | 10.31 | 1000 |
DAAG | 2019-03-25 | 11.06 | 11.06 | 10.02 | 10.02 | 1500 |
DAAG | 2019-03-19 | 10.55 | 10.55 | 10.06 | 10.06 | 1000 |
DAAG | 2019-03-18 | 10.30 | 10.30 | 9.85 | 9.85 | 1000 |
DAAG | 2019-03-15 | 9.85 | 9.85 | 9.85 | 9.85 | 500 |
DAAG | 2019-03-14 | 10.81 | 10.81 | 10.81 | 10.81 | 500 |
DAAG | 2019-03-12 | 12.00 | 12.00 | 11.76 | 11.76 | 1000 |
DAAG | 2019-03-11 | 11.19 | 11.60 | 11.19 | 11.60 | 1000 |
DAAG | 2019-03-08 | 11.35 | 12.60 | 11.35 | 11.60 | 1500 |
DAAG | 2019-03-07 | 12.75 | 12.75 | 11.65 | 11.65 | 1000 |
DAAG | 2019-03-06 | 11.85 | 11.85 | 11.85 | 11.85 | 500 |
DAAG | 2019-03-05 | 13.43 | 13.43 | 12.55 | 12.55 | 8500 |
DAAG | 2019-03-04 | 13.55 | 13.55 | 13.55 | 13.55 | 500 |
DAAG | 2019-03-01 | 13.85 | 13.85 | 12.01 | 12.64 | 10500 |
DAAG | 2019-02-28 | 12.85 | 12.85 | 12.85 | 12.85 | 1000 |
DAAG | 2019-02-27 | 11.80 | 11.89 | 11.80 | 11.85 | 10500 |
DAAG | 2019-02-26 | 12.89 | 12.89 | 12.80 | 12.80 | 3500 |
DAAG | 2019-02-25 | 15.78 | 15.78 | 13.80 | 13.80 | 2000 |
DAAG | 2019-02-22 | 12.81 | 14.80 | 12.81 | 14.80 | 1500 |
DAAG | 2019-02-08 | 13.81 | 13.81 | 13.81 | 13.81 | 2000 |
DAAG | 2019-02-07 | 14.81 | 14.81 | 14.81 | 14.81 | 500 |
DAAG | 2019-02-06 | 15.80 | 15.80 | 15.80 | 15.80 | 500 |
DAAG | 2019-01-31 | 14.89 | 15.14 | 14.89 | 15.06 | 4500 |
DAAG | 2019-01-30 | 14.25 | 14.25 | 14.00 | 14.14 | 5500 |
DAAG | 2019-01-29 | 14.44 | 14.50 | 14.44 | 14.50 | 3000 |
DAAG | 2019-01-24 | 14.50 | 14.50 | 14.50 | 14.50 | 4500 |
DAAG | 2019-01-23 | 12.19 | 14.11 | 12.19 | 14.11 | 5500 |
DAAG | 2019-01-22 | 13.13 | 13.13 | 13.11 | 13.11 | 2000 |
DAAG | 2019-01-21 | 14.10 | 14.10 | 14.10 | 14.10 | 500 |
DAAG | 2019-01-18 | 13.10 | 13.10 | 13.10 | 13.10 | 500 |
DAAG | 2019-01-17 | 12.10 | 12.10 | 12.10 | 12.10 | 500 |
DAAG | 2019-01-15 | 13.81 | 13.81 | 12.89 | 12.89 | 2500 |
DAAG | 2019-01-14 | 13.80 | 13.81 | 13.80 | 13.81 | 1000 |
DAAG | 2019-01-11 | 14.75 | 14.75 | 14.75 | 14.75 | 500 |
DAAG | 2019-01-10 | 13.85 | 13.85 | 13.85 | 13.85 | 500 |
DAAG | 2019-01-09 | 12.44 | 13.25 | 12.44 | 12.89 | 3000 |
DAAG | 2019-01-08 | 12.51 | 13.25 | 12.51 | 13.25 | 2000 |
DAAG | 2019-01-07 | 13.50 | 13.50 | 12.25 | 12.25 | 2000 |
DAAG | 2019-01-02 | 13.19 | 13.19 | 13.19 | 13.19 | 2500 |
DAAG | 2019-01-01 | 12.00 | 12.50 | 12.00 | 12.19 | 2000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00