Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
DEL | 2020-02-25 | 3.16 | 3.16 | 3.16 | 3.16 | 500 |
DEL | 2020-02-21 | 0.00 | 3.31 | 3.31 | 3.00 | 500 |
DEL | 2020-02-19 | 3.00 | 3.00 | 3.00 | 3.00 | 500 |
DEL | 2020-02-17 | 2.82 | 3.20 | 2.82 | 3.20 | 4500 |
DEL | 2020-02-13 | 0.00 | 3.47 | 3.47 | 3.41 | 1000 |
DEL | 2020-02-11 | 3.41 | 3.41 | 3.41 | 3.41 | 500 |
DEL | 2020-02-10 | 3.00 | 3.00 | 3.00 | 3.00 | 3000 |
DEL | 2020-02-07 | 3.21 | 3.21 | 3.21 | 3.21 | 500 |
DEL | 2020-02-06 | 3.49 | 3.49 | 3.17 | 3.17 | 1000 |
DEL | 2020-02-04 | 3.25 | 3.51 | 3.00 | 3.51 | 51000 |
DEL | 2020-02-03 | 3.25 | 3.25 | 3.08 | 3.19 | 2500 |
DEL | 2020-01-31 | 3.50 | 3.50 | 3.50 | 3.50 | 2500 |
DEL | 2020-01-23 | 3.67 | 3.67 | 3.67 | 3.67 | 500 |
DEL | 2020-01-22 | 3.98 | 3.98 | 3.98 | 3.98 | 2000 |
DEL | 2020-01-14 | 4.57 | 4.57 | 4.03 | 4.38 | 4000 |
DEL | 2020-01-13 | 4.09 | 4.38 | 4.09 | 4.38 | 1000 |
DEL | 2020-01-10 | 4.00 | 4.36 | 4.00 | 4.36 | 2500 |
DEL | 2020-01-09 | 3.90 | 3.90 | 3.90 | 3.90 | 500 |
DEL | 2020-01-02 | 3.56 | 3.56 | 3.56 | 3.56 | 500 |
DEL | 2020-01-01 | 3.55 | 3.55 | 3.55 | 3.55 | 500 |
DEL | 2019-12-26 | 3.71 | 4.17 | 3.70 | 4.17 | 1500 |
DEL | 2019-12-24 | 4.00 | 4.01 | 3.70 | 4.01 | 2500 |
DEL | 2019-12-17 | 4.57 | 4.57 | 4.00 | 4.00 | 4000 |
DEL | 2019-12-16 | 4.00 | 4.00 | 4.00 | 4.00 | 4000 |
DEL | 2019-12-13 | 4.05 | 4.25 | 4.05 | 4.25 | 1500 |
DEL | 2019-12-12 | 4.80 | 4.80 | 4.80 | 4.80 | 5000 |
DEL | 2019-12-09 | 4.44 | 4.44 | 4.01 | 4.01 | 5000 |
DEL | 2019-12-06 | 3.59 | 4.57 | 3.59 | 4.53 | 9000 |
DEL | 2019-12-05 | 3.66 | 3.71 | 3.66 | 3.69 | 1000 |
DEL | 2019-12-03 | 4.21 | 4.38 | 4.21 | 4.21 | 12000 |
DEL | 2019-12-02 | 4.30 | 4.30 | 4.09 | 4.28 | 7000 |
DEL | 2019-11-29 | 3.95 | 4.11 | 3.95 | 4.11 | 11500 |
DEL | 2019-11-27 | 3.54 | 4.09 | 3.51 | 4.09 | 4500 |
DEL | 2019-11-26 | 4.59 | 4.59 | 3.75 | 3.75 | 2500 |
DEL | 2019-11-25 | 4.26 | 4.26 | 4.19 | 4.19 | 18500 |
DEL | 2019-11-21 | 3.74 | 3.77 | 3.70 | 3.77 | 7000 |
DEL | 2019-11-20 | 4.59 | 4.59 | 4.00 | 4.23 | 39500 |
DEL | 2019-11-19 | 4.26 | 4.98 | 4.26 | 4.55 | 59500 |
DEL | 2019-11-18 | 3.50 | 4.00 | 3.50 | 4.00 | 16500 |
DEL | 2019-11-14 | 4.00 | 4.30 | 3.89 | 4.00 | 24000 |
DEL | 2019-11-13 | 3.50 | 3.60 | 3.38 | 3.46 | 28000 |
DEL | 2019-11-12 | 3.24 | 3.24 | 3.24 | 3.24 | 500 |
DEL | 2019-11-08 | 2.98 | 3.00 | 2.75 | 2.75 | 7500 |
DEL | 2019-11-07 | 2.93 | 3.00 | 2.93 | 3.00 | 51500 |
DEL | 2019-11-06 | 2.59 | 2.59 | 2.50 | 2.59 | 1000 |
DEL | 2019-11-04 | 2.94 | 2.95 | 2.94 | 2.95 | 9500 |
DEL | 2019-11-01 | 2.99 | 3.49 | 2.56 | 2.74 | 16000 |
DEL | 2019-10-31 | 2.50 | 2.50 | 2.50 | 2.50 | 500 |
DEL | 2019-10-30 | 2.45 | 2.50 | 2.20 | 2.50 | 1500 |
DEL | 2019-10-29 | 2.50 | 2.50 | 2.50 | 2.50 | 3500 |
DEL | 2019-10-23 | 2.50 | 2.50 | 2.40 | 2.40 | 3000 |
DEL | 2019-10-18 | 2.01 | 2.20 | 2.01 | 2.01 | 387000 |
DEL | 2019-10-17 | 2.35 | 2.35 | 2.35 | 2.35 | 100000 |
DEL | 2019-10-16 | 2.97 | 2.97 | 2.88 | 2.88 | 1000 |
DEL | 2019-10-14 | 2.65 | 2.65 | 2.65 | 2.65 | 2000 |
DEL | 2019-10-11 | 2.70 | 2.70 | 2.70 | 2.70 | 1500 |
DEL | 2019-10-07 | 2.41 | 2.42 | 2.41 | 2.42 | 1000 |
DEL | 2019-10-03 | 2.98 | 2.98 | 2.98 | 2.98 | 3000 |
DEL | 2019-10-02 | 2.48 | 2.48 | 2.48 | 2.48 | 500 |
DEL | 2019-10-01 | 2.29 | 2.29 | 2.29 | 2.29 | 500 |
DEL | 2019-09-30 | 2.23 | 2.23 | 2.23 | 2.23 | 500 |
DEL | 2019-09-27 | 2.18 | 2.18 | 2.18 | 2.18 | 4000 |
DEL | 2019-09-25 | 2.05 | 2.05 | 2.05 | 2.05 | 5000 |
DEL | 2019-09-24 | 2.25 | 2.25 | 2.25 | 2.25 | 500 |
DEL | 2019-09-23 | 1.72 | 1.73 | 1.72 | 1.72 | 1000 |
DEL | 2019-09-19 | 2.09 | 2.09 | 1.89 | 1.89 | 1500 |
DEL | 2019-09-18 | 2.09 | 2.28 | 2.00 | 2.27 | 2000 |
DEL | 2019-09-17 | 2.09 | 2.09 | 2.09 | 2.09 | 4500 |
DEL | 2019-09-13 | 2.27 | 2.29 | 2.27 | 2.29 | 2000 |
DEL | 2019-09-03 | 2.39 | 2.39 | 2.35 | 2.35 | 1000 |
DEL | 2019-08-22 | 2.20 | 2.20 | 2.20 | 2.20 | 2000 |
DEL | 2019-08-21 | 1.65 | 2.19 | 1.65 | 2.19 | 5000 |
DEL | 2019-08-20 | 2.15 | 2.19 | 2.15 | 2.17 | 1000 |
DEL | 2019-08-19 | 1.64 | 1.64 | 1.64 | 1.64 | 2000 |
DEL | 2019-08-08 | 0.00 | 1.92 | 1.92 | 2.19 | 5000 |
DEL | 2019-08-07 | 2.00 | 2.19 | 2.00 | 2.19 | 1000 |
DEL | 2019-08-06 | 2.20 | 2.20 | 2.20 | 2.20 | 2000 |
DEL | 2019-08-05 | 2.04 | 2.04 | 2.00 | 2.00 | 11000 |
DEL | 2019-08-01 | 2.48 | 2.50 | 2.21 | 2.21 | 6000 |
DEL | 2019-07-30 | 2.45 | 2.47 | 2.45 | 2.47 | 1000 |
DEL | 2019-07-26 | 2.03 | 2.21 | 2.01 | 2.21 | 2000 |
DEL | 2019-07-18 | 2.21 | 2.21 | 2.21 | 2.21 | 5000 |
DEL | 2019-07-11 | 2.09 | 2.50 | 2.09 | 2.50 | 1500 |
DEL | 2019-07-10 | 2.23 | 2.23 | 2.23 | 2.23 | 2000 |
DEL | 2019-07-09 | 2.23 | 2.23 | 2.22 | 2.22 | 11000 |
DEL | 2019-07-04 | 0.00 | 2.21 | 2.21 | 2.41 | 2000 |
DEL | 2019-07-03 | 2.52 | 2.52 | 2.41 | 2.41 | 7000 |
DEL | 2019-07-02 | 2.02 | 2.52 | 2.02 | 2.52 | 3000 |
DEL | 2019-07-01 | 0.00 | 2.39 | 2.39 | 2.53 | 500 |
DEL | 2019-06-25 | 2.53 | 2.53 | 2.53 | 2.53 | 2000 |
DEL | 2019-06-21 | 2.25 | 2.25 | 2.25 | 2.25 | 15000 |
DEL | 2019-06-20 | 2.55 | 2.55 | 2.55 | 2.55 | 4000 |
DEL | 2019-06-17 | 2.21 | 2.21 | 2.21 | 2.21 | 2000 |
DEL | 2019-06-14 | 2.21 | 2.34 | 2.21 | 2.34 | 15000 |
DEL | 2019-06-10 | 2.21 | 2.21 | 2.20 | 2.20 | 11000 |
DEL | 2019-05-29 | 2.64 | 2.64 | 2.64 | 2.64 | 5000 |
DEL | 2019-05-27 | 2.73 | 2.73 | 2.73 | 2.73 | 2500 |
DEL | 2019-05-23 | 2.64 | 2.65 | 2.64 | 2.65 | 5500 |
DEL | 2019-05-22 | 2.40 | 2.44 | 2.33 | 2.42 | 16500 |
DEL | 2019-05-21 | 2.67 | 2.67 | 2.67 | 2.67 | 500 |
DEL | 2019-05-20 | 2.61 | 2.65 | 2.61 | 2.65 | 1000 |
DEL | 2019-05-17 | 2.00 | 2.00 | 2.00 | 2.00 | 1000 |
DEL | 2019-05-09 | 2.50 | 2.45 | 2.45 | 2.45 | 6000 |
DEL | 2019-05-08 | 2.50 | 2.50 | 2.50 | 2.50 | 12500 |
DEL | 2019-05-07 | 2.45 | 2.45 | 2.45 | 2.45 | 500 |
DEL | 2019-05-02 | 2.73 | 2.73 | 2.70 | 2.70 | 17500 |
DEL | 2019-04-30 | 2.66 | 2.72 | 2.66 | 2.72 | 2000 |
DEL | 2019-04-29 | 2.82 | 2.84 | 2.70 | 2.77 | 59000 |
DEL | 2019-04-26 | 2.50 | 2.50 | 2.50 | 2.50 | 10500 |
DEL | 2019-04-25 | 2.59 | 2.59 | 2.59 | 2.59 | 5000 |
DEL | 2019-04-24 | 2.75 | 2.75 | 2.18 | 2.75 | 9500 |
DEL | 2019-04-08 | 2.57 | 2.90 | 2.57 | 2.66 | 8000 |
DEL | 2019-04-03 | 2.86 | 2.86 | 2.66 | 2.66 | 10000 |
DEL | 2019-04-01 | 2.60 | 2.98 | 2.60 | 2.98 | 13500 |
DEL | 2019-03-27 | 2.72 | 2.84 | 2.72 | 2.84 | 1000 |
DEL | 2019-03-26 | 2.82 | 2.82 | 2.76 | 2.82 | 4500 |
DEL | 2019-03-25 | 3.08 | 3.25 | 3.08 | 3.08 | 1500 |
DEL | 2019-03-22 | 2.81 | 2.81 | 2.80 | 2.80 | 1000 |
DEL | 2019-03-21 | 3.00 | 3.00 | 3.00 | 3.00 | 8000 |
DEL | 2019-03-19 | 3.00 | 3.00 | 3.00 | 3.00 | 500 |
DEL | 2019-03-18 | 2.60 | 2.60 | 2.59 | 2.59 | 1000 |
DEL | 2019-03-15 | 2.79 | 3.00 | 2.79 | 2.81 | 2500 |
DEL | 2019-03-12 | 2.80 | 2.80 | 2.80 | 2.80 | 500 |
DEL | 2019-03-08 | 2.77 | 3.00 | 2.77 | 3.00 | 1500 |
DEL | 2019-03-07 | 3.00 | 3.00 | 2.90 | 2.90 | 1500 |
DEL | 2019-03-06 | 2.71 | 2.71 | 2.70 | 2.70 | 1000 |
DEL | 2019-03-05 | 3.00 | 3.00 | 3.00 | 3.00 | 3000 |
DEL | 2019-03-04 | 0.00 | 3.44 | 3.44 | 3.00 | 20000 |
DEL | 2019-03-01 | 2.70 | 3.26 | 2.70 | 3.00 | 3000 |
DEL | 2019-02-28 | 3.00 | 3.08 | 3.00 | 3.04 | 2000 |
DEL | 2019-02-27 | 2.53 | 2.53 | 2.53 | 2.53 | 500 |
DEL | 2019-02-21 | 0.00 | 3.10 | 3.10 | 3.10 | 1000 |
DEL | 2019-02-19 | 0.00 | 3.10 | 3.10 | 3.10 | 500 |
DEL | 2019-02-18 | 3.00 | 3.10 | 3.00 | 3.10 | 2500 |
DEL | 2019-02-13 | 3.00 | 3.00 | 3.00 | 3.00 | 500 |
DEL | 2019-02-12 | 3.00 | 3.18 | 2.76 | 3.16 | 6000 |
DEL | 2019-02-11 | 3.16 | 3.16 | 3.01 | 3.02 | 5500 |
DEL | 2019-02-07 | 3.25 | 3.25 | 3.15 | 3.22 | 11500 |
DEL | 2019-02-06 | 3.23 | 3.25 | 3.23 | 3.25 | 2500 |
DEL | 2019-02-04 | 3.00 | 3.70 | 3.00 | 3.59 | 95000 |
DEL | 2019-02-01 | 3.04 | 3.04 | 3.04 | 3.04 | 30000 |
DEL | 2019-01-31 | 3.00 | 3.00 | 2.84 | 3.00 | 27000 |
DEL | 2019-01-30 | 3.03 | 3.03 | 2.93 | 2.99 | 2000 |
DEL | 2019-01-28 | 3.04 | 3.04 | 3.04 | 3.04 | 500 |
DEL | 2019-01-24 | 2.91 | 3.03 | 2.91 | 3.03 | 1000 |
DEL | 2019-01-23 | 3.04 | 3.04 | 3.04 | 3.04 | 500 |
DEL | 2019-01-22 | 3.03 | 3.03 | 3.03 | 3.03 | 1000 |
DEL | 2019-01-21 | 3.03 | 3.03 | 3.00 | 3.00 | 2000 |
DEL | 2019-01-18 | 3.00 | 3.00 | 3.00 | 3.00 | 1000 |
DEL | 2019-01-17 | 2.76 | 2.90 | 2.73 | 2.74 | 2500 |
DEL | 2019-01-15 | 2.94 | 2.94 | 2.94 | 2.94 | 500 |
DEL | 2019-01-11 | 2.99 | 2.99 | 2.99 | 2.99 | 500 |
DEL | 2019-01-10 | 2.80 | 2.80 | 2.80 | 2.80 | 500 |
DEL | 2019-01-07 | 2.75 | 2.75 | 2.75 | 2.75 | 3000 |
DEL | 2019-01-02 | 3.00 | 3.00 | 3.00 | 3.00 | 2000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00