Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
DCR | 2020-02-28 | 12.44 | 12.51 | 12.35 | 12.42 | 109000 |
DCR | 2020-02-27 | 12.35 | 12.48 | 12.25 | 12.48 | 127000 |
DCR | 2020-02-26 | 12.35 | 12.47 | 12.35 | 12.47 | 53000 |
DCR | 2020-02-25 | 12.50 | 12.55 | 12.44 | 12.46 | 32000 |
DCR | 2020-02-24 | 12.94 | 13.00 | 12.39 | 12.44 | 144500 |
DCR | 2020-02-21 | 12.44 | 12.55 | 12.31 | 12.34 | 84000 |
DCR | 2020-02-20 | 12.50 | 12.55 | 12.39 | 12.40 | 76000 |
DCR | 2020-02-19 | 12.39 | 12.69 | 12.34 | 12.43 | 138500 |
DCR | 2020-02-18 | 12.50 | 12.52 | 12.43 | 12.44 | 58500 |
DCR | 2020-02-17 | 12.50 | 12.56 | 12.39 | 12.48 | 82500 |
DCR | 2020-02-14 | 12.55 | 12.55 | 12.25 | 12.52 | 38000 |
DCR | 2020-02-13 | 12.60 | 12.64 | 12.50 | 12.51 | 240000 |
DCR | 2020-02-12 | 12.50 | 12.59 | 12.50 | 12.50 | 87000 |
DCR | 2020-02-11 | 12.50 | 12.69 | 12.39 | 12.44 | 114500 |
DCR | 2020-02-10 | 12.25 | 12.47 | 12.25 | 12.47 | 75000 |
DCR | 2020-02-07 | 12.69 | 12.69 | 12.44 | 12.52 | 85500 |
DCR | 2020-02-06 | 12.55 | 12.80 | 12.52 | 12.69 | 709500 |
DCR | 2020-02-04 | 12.69 | 12.69 | 12.65 | 12.68 | 112000 |
DCR | 2020-02-03 | 12.51 | 12.93 | 12.50 | 12.69 | 122000 |
DCR | 2020-01-31 | 12.97 | 12.97 | 12.51 | 12.61 | 579500 |
DCR | 2020-01-30 | 12.97 | 13.00 | 12.94 | 13.00 | 432500 |
DCR | 2020-01-29 | 13.07 | 13.25 | 12.89 | 12.90 | 44500 |
DCR | 2020-01-28 | 13.10 | 13.10 | 12.98 | 12.98 | 203500 |
DCR | 2020-01-27 | 13.21 | 13.21 | 12.85 | 12.90 | 77000 |
DCR | 2020-01-24 | 12.96 | 14.00 | 12.50 | 12.98 | 2686000 |
DCR | 2020-01-23 | 13.25 | 13.25 | 12.93 | 13.00 | 1007000 |
DCR | 2020-01-22 | 13.05 | 13.05 | 12.89 | 12.92 | 203500 |
DCR | 2020-01-21 | 13.39 | 13.39 | 12.80 | 12.85 | 62500 |
DCR | 2020-01-20 | 12.97 | 13.48 | 12.69 | 12.75 | 79000 |
DCR | 2020-01-17 | 12.88 | 12.88 | 12.75 | 12.85 | 16500 |
DCR | 2020-01-16 | 12.89 | 12.89 | 12.72 | 12.81 | 20500 |
DCR | 2020-01-15 | 12.85 | 12.85 | 12.75 | 12.85 | 9500 |
DCR | 2020-01-14 | 12.64 | 12.80 | 12.64 | 12.69 | 258000 |
DCR | 2020-01-13 | 12.75 | 12.75 | 12.69 | 12.73 | 24000 |
DCR | 2020-01-10 | 12.60 | 12.69 | 12.60 | 12.64 | 864500 |
DCR | 2020-01-09 | 12.89 | 12.89 | 12.57 | 12.60 | 402000 |
DCR | 2020-01-08 | 12.64 | 12.69 | 12.64 | 12.65 | 1760500 |
DCR | 2020-01-07 | 12.76 | 12.77 | 12.69 | 12.69 | 523000 |
DCR | 2020-01-06 | 12.60 | 12.80 | 12.55 | 12.73 | 86000 |
DCR | 2020-01-03 | 12.75 | 12.94 | 12.51 | 12.63 | 211000 |
DCR | 2020-01-02 | 12.55 | 12.75 | 12.52 | 12.69 | 37500 |
DCR | 2020-01-01 | 12.68 | 12.75 | 12.50 | 12.64 | 29000 |
DCR | 2019-12-31 | 12.35 | 12.50 | 12.30 | 12.48 | 75500 |
DCR | 2019-12-30 | 12.47 | 12.47 | 12.25 | 12.31 | 739500 |
DCR | 2019-12-27 | 12.39 | 12.44 | 12.14 | 12.22 | 60500 |
DCR | 2019-12-26 | 12.64 | 12.64 | 12.14 | 12.19 | 35500 |
DCR | 2019-12-24 | 12.10 | 12.25 | 12.10 | 12.10 | 103500 |
DCR | 2019-12-23 | 12.19 | 12.19 | 12.14 | 12.15 | 71500 |
DCR | 2019-12-20 | 12.10 | 12.25 | 12.10 | 12.25 | 223000 |
DCR | 2019-12-19 | 12.10 | 12.13 | 12.10 | 12.10 | 132000 |
DCR | 2019-12-18 | 12.10 | 12.14 | 12.10 | 12.10 | 112000 |
DCR | 2019-12-17 | 12.14 | 12.14 | 12.10 | 12.10 | 99500 |
DCR | 2019-12-16 | 12.22 | 12.48 | 12.05 | 12.14 | 289500 |
DCR | 2019-12-13 | 12.00 | 12.25 | 11.00 | 12.06 | 189000 |
DCR | 2019-12-12 | 12.00 | 12.00 | 11.94 | 12.00 | 48000 |
DCR | 2019-12-11 | 12.00 | 12.00 | 11.90 | 11.94 | 103000 |
DCR | 2019-12-10 | 11.55 | 12.00 | 11.55 | 12.00 | 73000 |
DCR | 2019-12-09 | 12.00 | 12.10 | 12.00 | 12.01 | 125500 |
DCR | 2019-12-06 | 12.05 | 12.10 | 11.89 | 12.00 | 1009000 |
DCR | 2019-12-05 | 11.92 | 12.05 | 11.85 | 12.05 | 2140000 |
DCR | 2019-12-04 | 11.90 | 12.05 | 11.89 | 12.05 | 166000 |
DCR | 2019-12-03 | 11.98 | 12.05 | 11.85 | 12.00 | 597500 |
DCR | 2019-12-02 | 11.93 | 11.94 | 11.69 | 11.89 | 124000 |
DCR | 2019-11-29 | 11.80 | 11.85 | 11.69 | 11.77 | 54500 |
DCR | 2019-11-28 | 11.48 | 11.86 | 11.48 | 11.60 | 154500 |
DCR | 2019-11-27 | 11.51 | 11.52 | 11.51 | 11.52 | 224000 |
DCR | 2019-11-26 | 11.50 | 11.50 | 11.31 | 11.47 | 127000 |
DCR | 2019-11-25 | 11.50 | 11.52 | 11.19 | 11.50 | 1257500 |
DCR | 2019-11-22 | 11.44 | 11.50 | 11.30 | 11.32 | 217000 |
DCR | 2019-11-21 | 11.50 | 11.60 | 11.39 | 11.42 | 696500 |
DCR | 2019-11-20 | 11.50 | 11.56 | 11.40 | 11.50 | 1687500 |
DCR | 2019-11-19 | 11.39 | 11.60 | 11.39 | 11.50 | 1339500 |
DCR | 2019-11-18 | 11.21 | 11.64 | 11.10 | 11.40 | 382000 |
DCR | 2019-11-15 | 11.25 | 11.25 | 11.10 | 11.21 | 188500 |
DCR | 2019-11-14 | 11.35 | 11.35 | 11.22 | 11.23 | 26500 |
DCR | 2019-11-13 | 11.50 | 11.50 | 11.19 | 11.35 | 1227500 |
DCR | 2019-11-12 | 11.68 | 11.68 | 11.50 | 11.51 | 102000 |
DCR | 2019-11-11 | 11.86 | 11.86 | 11.68 | 11.69 | 285000 |
DCR | 2019-11-08 | 11.89 | 11.94 | 11.76 | 11.78 | 132500 |
DCR | 2019-11-07 | 11.80 | 12.00 | 11.73 | 11.98 | 226500 |
DCR | 2019-11-06 | 11.80 | 12.00 | 11.75 | 11.93 | 555500 |
DCR | 2019-11-05 | 11.69 | 11.69 | 11.60 | 11.69 | 38000 |
DCR | 2019-11-04 | 11.44 | 11.64 | 11.44 | 11.60 | 31000 |
DCR | 2019-11-01 | 11.50 | 11.50 | 11.40 | 11.40 | 3500 |
DCR | 2019-10-31 | 11.02 | 11.50 | 11.02 | 11.40 | 65500 |
DCR | 2019-10-30 | 11.47 | 11.48 | 11.19 | 11.23 | 8000 |
DCR | 2019-10-29 | 11.48 | 11.48 | 11.30 | 11.43 | 17500 |
DCR | 2019-10-28 | 11.39 | 11.48 | 11.30 | 11.46 | 73000 |
DCR | 2019-10-25 | 11.18 | 11.35 | 11.10 | 11.11 | 85500 |
DCR | 2019-10-24 | 11.10 | 11.19 | 11.10 | 11.19 | 2500 |
DCR | 2019-10-23 | 11.14 | 11.18 | 11.01 | 11.05 | 36500 |
DCR | 2019-10-22 | 11.14 | 11.14 | 11.00 | 11.06 | 7000 |
DCR | 2019-10-21 | 11.00 | 11.10 | 11.00 | 11.00 | 365000 |
DCR | 2019-10-18 | 11.00 | 11.10 | 11.00 | 11.03 | 121000 |
DCR | 2019-10-17 | 10.71 | 11.10 | 10.71 | 11.00 | 81500 |
DCR | 2019-10-16 | 10.71 | 11.00 | 10.71 | 11.00 | 10000 |
DCR | 2019-10-15 | 10.92 | 11.00 | 10.75 | 10.89 | 34000 |
DCR | 2019-10-14 | 10.61 | 10.97 | 10.61 | 10.72 | 157000 |
DCR | 2019-10-11 | 10.30 | 10.60 | 10.25 | 10.56 | 353500 |
DCR | 2019-10-10 | 10.09 | 10.39 | 10.09 | 10.35 | 74500 |
DCR | 2019-10-09 | 10.05 | 10.19 | 10.05 | 10.10 | 19500 |
DCR | 2019-10-08 | 10.00 | 10.05 | 10.00 | 10.05 | 137000 |
DCR | 2019-10-07 | 9.92 | 10.10 | 9.89 | 10.03 | 244000 |
DCR | 2019-10-04 | 9.89 | 9.93 | 9.89 | 9.90 | 1339500 |
DCR | 2019-10-03 | 9.89 | 9.93 | 9.85 | 9.90 | 144500 |
DCR | 2019-10-02 | 9.85 | 9.85 | 9.76 | 9.80 | 113000 |
DCR | 2019-10-01 | 9.85 | 9.89 | 9.80 | 9.89 | 125000 |
DCR | 2019-09-30 | 9.89 | 9.98 | 9.75 | 9.81 | 103500 |
DCR | 2019-09-27 | 9.93 | 10.01 | 9.89 | 10.00 | 84000 |
DCR | 2019-09-26 | 9.80 | 10.00 | 9.80 | 9.98 | 43000 |
DCR | 2019-09-25 | 9.72 | 9.89 | 9.69 | 9.73 | 87000 |
DCR | 2019-09-24 | 9.89 | 9.89 | 9.65 | 9.72 | 199500 |
DCR | 2019-09-23 | 9.88 | 9.89 | 9.80 | 9.81 | 110500 |
DCR | 2019-09-20 | 9.89 | 9.89 | 9.80 | 9.86 | 193000 |
DCR | 2019-09-19 | 9.89 | 9.93 | 9.89 | 9.89 | 389000 |
DCR | 2019-09-18 | 9.85 | 9.93 | 9.85 | 9.89 | 79000 |
DCR | 2019-09-17 | 9.72 | 9.98 | 9.72 | 9.84 | 15500 |
DCR | 2019-09-16 | 9.89 | 9.98 | 9.85 | 9.89 | 40500 |
DCR | 2019-09-13 | 9.80 | 9.85 | 9.80 | 9.80 | 65000 |
DCR | 2019-09-12 | 9.80 | 9.84 | 9.80 | 9.80 | 113000 |
DCR | 2019-09-11 | 9.81 | 9.84 | 9.80 | 9.84 | 16500 |
DCR | 2019-09-06 | 9.75 | 9.89 | 9.75 | 9.81 | 60500 |
DCR | 2019-09-05 | 9.75 | 9.84 | 9.73 | 9.80 | 116500 |
DCR | 2019-09-04 | 9.85 | 9.89 | 9.81 | 9.89 | 13000 |
DCR | 2019-09-03 | 9.85 | 9.89 | 9.72 | 9.73 | 66000 |
DCR | 2019-09-02 | 9.81 | 9.81 | 9.69 | 9.69 | 199500 |
DCR | 2019-08-30 | 9.69 | 9.94 | 9.61 | 9.80 | 247500 |
DCR | 2019-08-29 | 9.89 | 9.89 | 9.85 | 9.88 | 47000 |
DCR | 2019-08-28 | 9.89 | 9.89 | 9.89 | 9.89 | 84500 |
DCR | 2019-08-27 | 9.75 | 9.89 | 9.60 | 9.89 | 5500 |
DCR | 2019-08-26 | 9.98 | 9.98 | 9.80 | 9.97 | 31500 |
DCR | 2019-08-23 | 9.81 | 9.89 | 9.80 | 9.89 | 93500 |
DCR | 2019-08-22 | 9.80 | 9.94 | 9.80 | 9.93 | 317000 |
DCR | 2019-08-21 | 9.80 | 9.89 | 9.80 | 9.89 | 134500 |
DCR | 2019-08-20 | 9.85 | 9.89 | 9.81 | 9.89 | 99000 |
DCR | 2019-08-19 | 9.78 | 9.80 | 9.77 | 9.80 | 181000 |
DCR | 2019-08-16 | 9.64 | 9.90 | 9.60 | 9.71 | 44000 |
DCR | 2019-08-09 | 9.64 | 10.00 | 9.64 | 9.89 | 150500 |
DCR | 2019-08-08 | 9.89 | 9.94 | 9.89 | 9.94 | 51500 |
DCR | 2019-08-07 | 9.81 | 10.00 | 9.81 | 9.97 | 87000 |
DCR | 2019-08-06 | 9.89 | 9.98 | 9.89 | 9.89 | 81000 |
DCR | 2019-08-05 | 9.81 | 10.00 | 9.71 | 9.98 | 124500 |
DCR | 2019-08-02 | 10.09 | 10.25 | 9.98 | 10.00 | 62500 |
DCR | 2019-08-01 | 10.00 | 10.00 | 9.97 | 9.98 | 1946000 |
DCR | 2019-07-31 | 9.64 | 10.00 | 9.61 | 10.00 | 83500 |
DCR | 2019-07-30 | 9.71 | 9.97 | 9.71 | 9.97 | 3500 |
DCR | 2019-07-29 | 10.09 | 10.09 | 9.69 | 9.89 | 61500 |
DCR | 2019-07-26 | 9.80 | 10.00 | 9.64 | 9.80 | 406000 |
DCR | 2019-07-25 | 10.64 | 10.64 | 9.81 | 9.85 | 96000 |
DCR | 2019-07-24 | 9.85 | 9.89 | 9.76 | 9.77 | 60000 |
DCR | 2019-07-23 | 9.80 | 9.81 | 9.75 | 9.80 | 91500 |
DCR | 2019-07-22 | 9.80 | 9.85 | 9.69 | 9.81 | 78000 |
DCR | 2019-07-19 | 9.81 | 9.94 | 9.80 | 9.89 | 42000 |
DCR | 2019-07-18 | 9.94 | 9.97 | 9.89 | 9.89 | 48000 |
DCR | 2019-07-17 | 9.40 | 10.10 | 9.40 | 10.00 | 280000 |
DCR | 2019-07-16 | 10.19 | 10.19 | 9.89 | 9.97 | 33000 |
DCR | 2019-07-15 | 10.10 | 10.10 | 9.89 | 9.89 | 11000 |
DCR | 2019-07-12 | 10.19 | 10.19 | 9.72 | 10.05 | 21000 |
DCR | 2019-07-11 | 10.01 | 10.14 | 10.01 | 10.07 | 68500 |
DCR | 2019-07-10 | 10.05 | 10.05 | 9.98 | 10.02 | 14500 |
DCR | 2019-07-09 | 9.86 | 10.10 | 9.86 | 9.98 | 261000 |
DCR | 2019-07-08 | 10.00 | 10.01 | 9.94 | 10.00 | 38500 |
DCR | 2019-07-05 | 10.01 | 10.05 | 10.00 | 10.00 | 5997000 |
DCR | 2019-07-04 | 10.10 | 10.10 | 10.00 | 10.02 | 84000 |
DCR | 2019-07-03 | 10.02 | 10.10 | 10.00 | 10.07 | 173500 |
DCR | 2019-07-02 | 10.19 | 10.19 | 10.00 | 10.01 | 109500 |
DCR | 2019-07-01 | 10.02 | 10.44 | 10.00 | 10.13 | 71000 |
DCR | 2019-06-28 | 10.10 | 10.19 | 10.00 | 10.17 | 283500 |
DCR | 2019-06-27 | 10.31 | 10.31 | 10.10 | 10.10 | 1940000 |
DCR | 2019-06-26 | 10.15 | 10.44 | 10.09 | 10.19 | 76500 |
DCR | 2019-06-25 | 10.19 | 10.48 | 10.11 | 10.35 | 55000 |
DCR | 2019-06-24 | 10.25 | 10.25 | 10.11 | 10.17 | 91000 |
DCR | 2019-06-21 | 10.30 | 10.50 | 10.25 | 10.25 | 65500 |
DCR | 2019-06-20 | 10.21 | 10.42 | 10.19 | 10.27 | 90500 |
DCR | 2019-06-19 | 10.47 | 10.75 | 10.19 | 10.32 | 3100000 |
DCR | 2019-06-18 | 10.30 | 10.48 | 10.26 | 10.36 | 92500 |
DCR | 2019-06-17 | 10.50 | 10.50 | 10.26 | 10.27 | 40500 |
DCR | 2019-06-14 | 10.50 | 10.55 | 10.26 | 10.31 | 85500 |
DCR | 2019-06-13 | 10.69 | 10.72 | 10.30 | 10.31 | 199500 |
DCR | 2019-06-12 | 10.75 | 10.75 | 10.46 | 10.50 | 182500 |
DCR | 2019-06-11 | 10.82 | 10.82 | 10.44 | 10.52 | 149000 |
DCR | 2019-06-10 | 10.88 | 10.88 | 10.50 | 10.55 | 411000 |
DCR | 2019-06-03 | 10.77 | 10.77 | 10.75 | 10.76 | 30000 |
DCR | 2019-05-30 | 10.75 | 10.75 | 10.60 | 10.68 | 528000 |
DCR | 2019-05-29 | 10.97 | 10.98 | 10.81 | 10.88 | 245500 |
DCR | 2019-05-27 | 10.93 | 10.93 | 10.81 | 10.89 | 96000 |
DCR | 2019-05-24 | 10.88 | 10.93 | 10.80 | 10.93 | 22500 |
DCR | 2019-05-23 | 10.69 | 11.00 | 10.69 | 10.96 | 155500 |
DCR | 2019-05-22 | 10.71 | 10.81 | 10.60 | 10.64 | 202000 |
DCR | 2019-05-21 | 10.80 | 10.97 | 10.55 | 10.71 | 79500 |
DCR | 2019-05-20 | 10.89 | 10.89 | 10.75 | 10.76 | 108500 |
DCR | 2019-05-17 | 10.85 | 10.89 | 10.64 | 10.85 | 62500 |
DCR | 2019-05-16 | 11.00 | 11.10 | 10.85 | 10.98 | 233500 |
DCR | 2019-05-15 | 10.94 | 11.10 | 10.88 | 10.89 | 47000 |
DCR | 2019-05-14 | 11.10 | 11.14 | 10.89 | 10.92 | 173000 |
DCR | 2019-05-13 | 11.39 | 11.39 | 11.00 | 11.00 | 778500 |
DCR | 2019-05-10 | 11.19 | 11.19 | 11.10 | 11.14 | 1191000 |
DCR | 2019-05-09 | 11.31 | 11.31 | 11.19 | 11.21 | 310000 |
DCR | 2019-05-08 | 11.10 | 11.25 | 11.10 | 11.19 | 137000 |
DCR | 2019-05-07 | 11.35 | 11.50 | 11.35 | 11.50 | 12000 |
DCR | 2019-05-06 | 11.44 | 11.44 | 11.31 | 11.35 | 160500 |
DCR | 2019-05-03 | 11.44 | 11.50 | 11.39 | 11.44 | 188500 |
DCR | 2019-05-02 | 11.35 | 11.80 | 11.27 | 11.55 | 613000 |
DCR | 2019-04-30 | 11.19 | 11.35 | 11.19 | 11.35 | 312000 |
DCR | 2019-04-29 | 11.30 | 11.30 | 11.21 | 11.25 | 93500 |
DCR | 2019-04-26 | 11.25 | 11.35 | 11.17 | 11.28 | 2832000 |
DCR | 2019-04-25 | 11.23 | 11.30 | 11.19 | 11.25 | 234500 |
DCR | 2019-04-24 | 11.27 | 11.30 | 11.19 | 11.19 | 263000 |
DCR | 2019-04-23 | 11.34 | 11.35 | 11.25 | 11.27 | 45000 |
DCR | 2019-04-22 | 11.50 | 11.50 | 11.25 | 11.35 | 45000 |
DCR | 2019-04-19 | 11.25 | 11.25 | 11.15 | 11.19 | 143500 |
DCR | 2019-04-18 | 11.19 | 11.22 | 11.13 | 11.21 | 156500 |
DCR | 2019-04-17 | 11.25 | 11.25 | 11.19 | 11.22 | 178500 |
DCR | 2019-04-16 | 11.17 | 11.25 | 11.10 | 11.18 | 183500 |
DCR | 2019-04-15 | 11.19 | 11.19 | 11.10 | 11.18 | 3176000 |
DCR | 2019-04-12 | 11.19 | 11.19 | 11.19 | 11.19 | 850000 |
DCR | 2019-04-11 | 11.00 | 11.19 | 11.00 | 11.19 | 2078000 |
DCR | 2019-04-10 | 11.01 | 11.30 | 11.01 | 11.19 | 128000 |
DCR | 2019-04-09 | 11.32 | 11.32 | 11.26 | 11.27 | 127000 |
DCR | 2019-04-08 | 11.42 | 11.42 | 11.25 | 11.30 | 1163500 |
DCR | 2019-04-05 | 11.60 | 11.60 | 11.44 | 11.44 | 73000 |
DCR | 2019-04-04 | 11.50 | 11.50 | 11.10 | 11.42 | 117500 |
DCR | 2019-04-03 | 11.55 | 11.55 | 11.55 | 11.55 | 500 |
DCR | 2019-04-02 | 11.46 | 11.50 | 11.40 | 11.50 | 152000 |
DCR | 2019-04-01 | 11.46 | 11.55 | 11.46 | 11.55 | 82000 |
DCR | 2019-03-29 | 11.50 | 11.50 | 11.42 | 11.43 | 245500 |
DCR | 2019-03-28 | 11.69 | 11.69 | 11.44 | 11.50 | 121000 |
DCR | 2019-03-27 | 11.77 | 11.77 | 11.55 | 11.68 | 69000 |
DCR | 2019-03-26 | 11.47 | 11.50 | 11.46 | 11.50 | 25000 |
DCR | 2019-03-25 | 11.60 | 11.94 | 11.43 | 11.50 | 159000 |
DCR | 2019-03-22 | 11.60 | 11.65 | 11.60 | 11.65 | 2000 |
DCR | 2019-03-21 | 11.60 | 11.60 | 11.55 | 11.59 | 83500 |
DCR | 2019-03-20 | 11.65 | 11.69 | 11.55 | 11.64 | 197500 |
DCR | 2019-03-19 | 11.75 | 11.97 | 11.64 | 11.75 | 545000 |
DCR | 2019-03-18 | 11.78 | 11.78 | 11.69 | 11.69 | 41500 |
DCR | 2019-03-15 | 11.69 | 11.75 | 11.68 | 11.69 | 24000 |
DCR | 2019-03-14 | 11.69 | 11.88 | 11.69 | 11.69 | 910500 |
DCR | 2019-03-13 | 11.55 | 11.60 | 11.55 | 11.60 | 2500 |
DCR | 2019-03-12 | 11.72 | 11.98 | 11.60 | 11.69 | 444000 |
DCR | 2019-03-11 | 11.78 | 11.78 | 11.69 | 11.73 | 478000 |
DCR | 2019-03-08 | 11.50 | 11.85 | 11.50 | 11.78 | 26000 |
DCR | 2019-03-07 | 11.75 | 11.77 | 11.71 | 11.75 | 37000 |
DCR | 2019-03-06 | 11.68 | 11.80 | 11.68 | 11.69 | 24000 |
DCR | 2019-03-05 | 11.50 | 11.64 | 11.50 | 11.64 | 47000 |
DCR | 2019-03-04 | 11.64 | 11.64 | 11.52 | 11.59 | 24500 |
DCR | 2019-03-01 | 11.60 | 12.00 | 11.50 | 11.50 | 65000 |
DCR | 2019-02-28 | 11.44 | 11.64 | 11.39 | 11.44 | 336500 |
DCR | 2019-02-27 | 11.50 | 11.55 | 11.39 | 11.44 | 70500 |
DCR | 2019-02-26 | 11.60 | 11.60 | 11.50 | 11.50 | 138000 |
DCR | 2019-02-25 | 11.60 | 11.60 | 11.50 | 11.55 | 164500 |
DCR | 2019-02-22 | 11.81 | 11.85 | 11.57 | 11.59 | 126500 |
DCR | 2019-02-21 | 12.00 | 12.00 | 11.60 | 11.64 | 9500 |
DCR | 2019-02-20 | 11.69 | 11.69 | 11.60 | 11.64 | 1002500 |
DCR | 2019-02-19 | 11.69 | 11.69 | 11.64 | 11.65 | 41000 |
DCR | 2019-02-18 | 11.69 | 11.69 | 11.65 | 11.69 | 6000 |
DCR | 2019-02-15 | 11.60 | 11.75 | 11.60 | 11.73 | 1634500 |
DCR | 2019-02-14 | 11.61 | 11.73 | 11.60 | 11.64 | 70500 |
DCR | 2019-02-13 | 11.69 | 11.69 | 11.65 | 11.69 | 68000 |
DCR | 2019-02-12 | 11.64 | 11.76 | 11.60 | 11.67 | 62500 |
DCR | 2019-02-11 | 11.69 | 11.69 | 11.59 | 11.59 | 986500 |
DCR | 2019-02-08 | 11.69 | 11.69 | 11.67 | 11.68 | 55500 |
DCR | 2019-02-07 | 11.72 | 11.72 | 11.64 | 11.68 | 191000 |
DCR | 2019-02-06 | 11.77 | 11.89 | 11.77 | 11.84 | 740000 |
DCR | 2019-02-04 | 11.85 | 11.85 | 11.75 | 11.84 | 236500 |
DCR | 2019-02-01 | 11.85 | 11.85 | 11.75 | 11.77 | 249000 |
DCR | 2019-01-31 | 11.81 | 11.85 | 11.77 | 11.82 | 70500 |
DCR | 2019-01-30 | 11.85 | 11.88 | 11.76 | 11.81 | 149000 |
DCR | 2019-01-29 | 11.84 | 11.85 | 11.80 | 11.80 | 102000 |
DCR | 2019-01-28 | 11.89 | 11.89 | 11.80 | 11.81 | 1080000 |
DCR | 2019-01-25 | 11.76 | 11.81 | 11.76 | 11.81 | 39000 |
DCR | 2019-01-24 | 11.89 | 11.89 | 11.75 | 11.76 | 538000 |
DCR | 2019-01-23 | 11.86 | 11.89 | 11.75 | 11.80 | 1116500 |
DCR | 2019-01-22 | 11.81 | 11.88 | 11.80 | 11.82 | 126500 |
DCR | 2019-01-21 | 11.80 | 11.89 | 11.78 | 11.80 | 207000 |
DCR | 2019-01-18 | 11.80 | 11.85 | 11.69 | 11.80 | 267000 |
DCR | 2019-01-17 | 11.81 | 11.89 | 11.76 | 11.80 | 271000 |
DCR | 2019-01-16 | 11.85 | 11.88 | 11.85 | 11.88 | 79500 |
DCR | 2019-01-15 | 11.84 | 11.89 | 11.82 | 11.85 | 245500 |
DCR | 2019-01-14 | 11.85 | 11.89 | 11.85 | 11.88 | 2053500 |
DCR | 2019-01-11 | 11.89 | 11.89 | 11.86 | 11.89 | 2074000 |
DCR | 2019-01-10 | 11.89 | 11.89 | 11.82 | 11.82 | 41500 |
DCR | 2019-01-09 | 11.89 | 11.89 | 11.88 | 11.89 | 35500 |
DCR | 2019-01-08 | 11.94 | 11.94 | 11.88 | 11.89 | 72500 |
DCR | 2019-01-07 | 11.98 | 11.98 | 11.85 | 11.89 | 144000 |
DCR | 2019-01-04 | 11.82 | 11.89 | 11.82 | 11.85 | 19500 |
DCR | 2019-01-03 | 11.93 | 11.93 | 11.80 | 11.85 | 1163500 |
DCR | 2019-01-02 | 12.00 | 12.00 | 11.84 | 11.88 | 1434500 |
DCR | 2019-01-01 | 12.00 | 12.00 | 11.93 | 11.97 | 12000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00