Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
DADX | 2020-02-27 | 23.25 | 23.25 | 23.25 | 23.25 | 500 |
DADX | 2020-02-18 | 24.45 | 24.45 | 24.45 | 24.45 | 500 |
DADX | 2020-02-10 | 23.51 | 23.51 | 23.51 | 23.51 | 500 |
DADX | 2020-02-07 | 23.51 | 23.51 | 23.51 | 23.51 | 500 |
DADX | 2020-02-03 | 23.75 | 23.75 | 23.75 | 23.75 | 1000 |
DADX | 2020-01-30 | 24.01 | 24.01 | 24.01 | 24.01 | 500 |
DADX | 2020-01-29 | 24.02 | 24.02 | 24.02 | 24.02 | 500 |
DADX | 2020-01-27 | 0.00 | 24.01 | 24.01 | 24.50 | 500 |
DADX | 2020-01-23 | 24.03 | 24.50 | 24.02 | 24.50 | 1500 |
DADX | 2020-01-22 | 24.02 | 25.23 | 24.02 | 25.23 | 1000 |
DADX | 2020-01-16 | 0.00 | 24.25 | 24.25 | 25.20 | 500 |
DADX | 2020-01-07 | 0.00 | 25.10 | 25.10 | 25.20 | 500 |
DADX | 2020-01-02 | 25.20 | 25.20 | 25.20 | 25.20 | 500 |
DADX | 2019-12-30 | 24.01 | 24.01 | 24.01 | 24.01 | 500 |
DADX | 2019-12-20 | 24.25 | 25.00 | 24.01 | 25.00 | 2000 |
DADX | 2019-12-18 | 25.01 | 25.01 | 24.25 | 24.68 | 3500 |
DADX | 2019-12-17 | 26.20 | 26.20 | 25.25 | 25.25 | 4000 |
DADX | 2019-12-13 | 26.00 | 26.25 | 26.00 | 26.25 | 2000 |
DADX | 2019-12-12 | 26.25 | 26.25 | 26.01 | 26.01 | 1500 |
DADX | 2019-12-11 | 26.75 | 26.75 | 26.25 | 26.25 | 2000 |
DADX | 2019-12-09 | 27.48 | 27.89 | 26.75 | 27.00 | 10000 |
DADX | 2019-12-06 | 26.25 | 27.18 | 26.25 | 27.18 | 5000 |
DADX | 2019-12-05 | 24.98 | 25.89 | 24.98 | 25.89 | 5500 |
DADX | 2019-12-04 | 24.48 | 24.68 | 24.48 | 24.68 | 9500 |
DADX | 2019-12-03 | 23.98 | 24.25 | 23.51 | 23.51 | 4500 |
DADX | 2019-12-02 | 22.48 | 23.61 | 22.48 | 23.61 | 19500 |
DADX | 2019-11-29 | 21.98 | 22.48 | 21.98 | 22.48 | 2000 |
DADX | 2019-11-28 | 0.00 | 21.98 | 21.98 | 21.75 | 1000 |
DADX | 2019-11-18 | 21.25 | 21.75 | 21.25 | 21.75 | 3000 |
DADX | 2019-11-15 | 20.25 | 21.00 | 20.25 | 21.00 | 4500 |
DADX | 2019-11-14 | 19.70 | 20.00 | 19.36 | 20.00 | 5500 |
DADX | 2019-11-13 | 19.48 | 19.75 | 19.48 | 19.48 | 1500 |
DADX | 2019-11-12 | 19.39 | 19.39 | 19.39 | 19.39 | 500 |
DADX | 2019-11-04 | 19.00 | 19.00 | 19.00 | 19.00 | 500 |
DADX | 2019-10-30 | 19.25 | 19.25 | 18.51 | 18.52 | 7500 |
DADX | 2019-10-29 | 20.51 | 20.51 | 19.51 | 19.51 | 14000 |
DADX | 2019-10-28 | 21.25 | 21.25 | 20.51 | 20.52 | 5000 |
DADX | 2019-10-25 | 22.25 | 22.25 | 21.47 | 21.47 | 6500 |
DADX | 2019-10-24 | 23.51 | 23.51 | 22.61 | 22.61 | 6500 |
DADX | 2019-10-23 | 24.75 | 24.75 | 23.77 | 23.79 | 7000 |
DADX | 2019-10-15 | 25.01 | 25.01 | 25.01 | 25.01 | 1000 |
DADX | 2019-10-14 | 25.51 | 25.51 | 25.01 | 25.01 | 2500 |
DADX | 2019-10-11 | 25.51 | 25.51 | 25.51 | 25.51 | 500 |
DADX | 2019-10-10 | 26.51 | 26.51 | 25.75 | 25.75 | 6000 |
DADX | 2019-10-09 | 27.10 | 27.10 | 27.10 | 27.10 | 500 |
DADX | 2019-08-06 | 28.48 | 28.48 | 28.48 | 28.48 | 1000 |
DADX | 2019-08-05 | 28.25 | 28.25 | 28.00 | 28.00 | 2000 |
DADX | 2019-08-02 | 28.29 | 28.29 | 28.29 | 28.29 | 500 |
DADX | 2019-07-19 | 0.00 | 28.00 | 28.00 | 28.00 | 0 |
DADX | 2019-06-26 | 0.00 | 27.85 | 27.85 | 29.29 | 500 |
DADX | 2019-06-21 | 29.29 | 29.29 | 29.29 | 29.29 | 500 |
DADX | 2019-05-22 | 28.04 | 28.04 | 28.04 | 28.04 | 500 |
DADX | 2019-05-08 | 0.00 | 25.65 | 25.65 | 26.98 | 1000 |
DADX | 2019-05-06 | 26.18 | 26.98 | 26.18 | 26.98 | 9000 |
DADX | 2019-05-03 | 0.00 | 27.54 | 27.54 | 27.54 | 0 |
DADX | 2019-04-30 | 0.00 | 27.55 | 27.55 | 28.98 | 1000 |
DADX | 2019-04-18 | 0.00 | 28.01 | 28.01 | 28.98 | 1000 |
DADX | 2019-04-17 | 28.98 | 28.98 | 28.98 | 28.98 | 2000 |
DADX | 2019-04-05 | 29.45 | 29.45 | 29.45 | 29.45 | 500 |
DADX | 2019-04-04 | 29.01 | 29.01 | 28.51 | 28.51 | 2000 |
DADX | 2019-04-02 | 29.51 | 29.51 | 29.48 | 29.50 | 3000 |
DADX | 2019-03-20 | 28.73 | 31.00 | 28.73 | 31.00 | 1000 |
DADX | 2019-02-26 | 30.25 | 30.25 | 30.25 | 30.25 | 500 |
DADX | 2019-02-18 | 30.98 | 30.98 | 30.98 | 30.98 | 500 |
DADX | 2019-01-30 | 29.73 | 29.73 | 29.73 | 29.73 | 1000 |
DADX | 2019-01-16 | 0.00 | 31.29 | 31.29 | 31.29 | 1000 |
DADX | 2019-01-14 | 31.29 | 31.29 | 31.29 | 31.29 | 500 |
DADX | 2019-01-09 | 29.84 | 29.84 | 29.82 | 29.82 | 2500 |
DADX | 2019-01-08 | 28.73 | 31.39 | 28.73 | 31.39 | 2500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00