Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
DFML | 2020-02-28 | 5.67 | 5.67 | 5.00 | 5.09 | 327500 |
DFML | 2020-02-27 | 4.90 | 5.09 | 4.75 | 5.05 | 139500 |
DFML | 2020-02-26 | 5.65 | 5.65 | 5.07 | 5.15 | 412500 |
DFML | 2020-02-25 | 5.61 | 5.78 | 5.61 | 5.71 | 21000 |
DFML | 2020-02-24 | 5.94 | 5.94 | 5.50 | 5.69 | 98000 |
DFML | 2020-02-21 | 5.84 | 5.90 | 5.75 | 5.78 | 94000 |
DFML | 2020-02-20 | 6.19 | 6.19 | 5.69 | 5.78 | 221500 |
DFML | 2020-02-19 | 5.98 | 6.19 | 5.86 | 6.15 | 121500 |
DFML | 2020-02-18 | 5.76 | 5.98 | 5.75 | 5.94 | 126000 |
DFML | 2020-02-17 | 5.86 | 5.90 | 5.69 | 5.75 | 149500 |
DFML | 2020-02-14 | 5.80 | 5.98 | 5.80 | 5.88 | 54500 |
DFML | 2020-02-13 | 6.15 | 6.30 | 5.90 | 5.98 | 161500 |
DFML | 2020-02-12 | 6.30 | 6.30 | 6.00 | 6.11 | 140500 |
DFML | 2020-02-11 | 5.90 | 5.96 | 5.65 | 5.84 | 218500 |
DFML | 2020-02-10 | 6.80 | 6.80 | 5.86 | 5.86 | 651000 |
DFML | 2020-02-07 | 7.05 | 7.09 | 6.80 | 6.86 | 79000 |
DFML | 2020-02-06 | 7.28 | 7.28 | 7.01 | 7.15 | 6000 |
DFML | 2020-02-04 | 7.19 | 7.25 | 7.13 | 7.19 | 62500 |
DFML | 2020-02-03 | 7.09 | 7.23 | 7.00 | 7.15 | 163000 |
DFML | 2020-01-31 | 7.63 | 7.63 | 7.30 | 7.34 | 115000 |
DFML | 2020-01-30 | 7.28 | 7.50 | 7.28 | 7.36 | 42000 |
DFML | 2020-01-29 | 7.34 | 7.50 | 7.25 | 7.42 | 250500 |
DFML | 2020-01-28 | 7.51 | 7.65 | 7.40 | 7.46 | 137500 |
DFML | 2020-01-27 | 7.40 | 7.98 | 7.40 | 7.59 | 574000 |
DFML | 2020-01-24 | 7.26 | 7.40 | 7.25 | 7.30 | 132500 |
DFML | 2020-01-23 | 7.17 | 7.48 | 7.17 | 7.19 | 141500 |
DFML | 2020-01-22 | 7.42 | 7.55 | 7.09 | 7.30 | 178500 |
DFML | 2020-01-21 | 7.59 | 7.67 | 7.36 | 7.42 | 248000 |
DFML | 2020-01-20 | 7.94 | 7.94 | 7.48 | 7.53 | 343000 |
DFML | 2020-01-17 | 8.09 | 8.38 | 7.80 | 7.86 | 780500 |
DFML | 2020-01-16 | 8.11 | 8.11 | 7.84 | 7.98 | 357000 |
DFML | 2020-01-15 | 8.10 | 8.22 | 7.90 | 8.01 | 726500 |
DFML | 2020-01-14 | 8.35 | 8.39 | 7.71 | 8.10 | 1214500 |
DFML | 2020-01-13 | 7.15 | 8.00 | 7.15 | 8.00 | 2130000 |
DFML | 2020-01-10 | 7.00 | 7.25 | 6.71 | 7.00 | 275500 |
DFML | 2020-01-09 | 6.69 | 7.38 | 6.55 | 7.00 | 183000 |
DFML | 2020-01-08 | 6.50 | 6.65 | 6.30 | 6.38 | 208000 |
DFML | 2020-01-07 | 6.69 | 6.69 | 6.55 | 6.59 | 133500 |
DFML | 2020-01-06 | 6.80 | 6.80 | 6.32 | 6.40 | 336000 |
DFML | 2020-01-03 | 7.34 | 7.34 | 7.03 | 7.05 | 140000 |
DFML | 2020-01-02 | 7.34 | 7.42 | 7.19 | 7.34 | 213500 |
DFML | 2020-01-01 | 7.19 | 7.34 | 7.15 | 7.30 | 68500 |
DFML | 2019-12-31 | 7.19 | 7.44 | 7.19 | 7.23 | 64500 |
DFML | 2019-12-30 | 6.90 | 7.38 | 6.90 | 7.19 | 360000 |
DFML | 2019-12-27 | 7.19 | 7.23 | 6.65 | 6.71 | 122500 |
DFML | 2019-12-26 | 7.09 | 7.09 | 6.96 | 7.00 | 34500 |
DFML | 2019-12-24 | 6.90 | 6.94 | 6.44 | 6.86 | 72000 |
DFML | 2019-12-23 | 6.94 | 7.28 | 6.73 | 6.80 | 235000 |
DFML | 2019-12-20 | 7.13 | 7.13 | 6.69 | 6.78 | 155500 |
DFML | 2019-12-19 | 7.36 | 7.40 | 6.86 | 7.01 | 177000 |
DFML | 2019-12-18 | 7.51 | 7.69 | 7.34 | 7.40 | 295500 |
DFML | 2019-12-17 | 8.00 | 8.13 | 7.51 | 7.69 | 498000 |
DFML | 2019-12-16 | 7.90 | 8.00 | 7.69 | 7.82 | 153000 |
DFML | 2019-12-13 | 7.96 | 8.00 | 7.65 | 7.71 | 310000 |
DFML | 2019-12-12 | 7.94 | 7.94 | 7.59 | 7.73 | 418000 |
DFML | 2019-12-11 | 8.18 | 8.18 | 7.69 | 7.82 | 256500 |
DFML | 2019-12-10 | 8.14 | 8.60 | 8.05 | 8.18 | 304000 |
DFML | 2019-12-09 | 8.77 | 8.77 | 8.25 | 8.30 | 564500 |
DFML | 2019-12-06 | 8.86 | 9.11 | 8.52 | 8.60 | 656500 |
DFML | 2019-12-05 | 7.82 | 8.81 | 7.82 | 8.72 | 3031000 |
DFML | 2019-12-04 | 7.84 | 8.06 | 7.30 | 7.80 | 576000 |
DFML | 2019-12-03 | 7.98 | 8.06 | 7.55 | 7.61 | 532500 |
DFML | 2019-12-02 | 8.30 | 8.30 | 7.88 | 7.96 | 569000 |
DFML | 2019-11-29 | 8.48 | 8.48 | 7.94 | 7.98 | 792000 |
DFML | 2019-11-28 | 7.78 | 8.50 | 7.59 | 8.23 | 1650500 |
DFML | 2019-11-27 | 7.80 | 7.76 | 7.44 | 7.61 | 428500 |
DFML | 2019-11-26 | 7.88 | 8.18 | 7.19 | 7.55 | 1006500 |
DFML | 2019-11-25 | 7.09 | 7.75 | 6.96 | 7.61 | 809000 |
DFML | 2019-11-22 | 6.50 | 7.15 | 6.50 | 7.01 | 260000 |
DFML | 2019-11-21 | 6.86 | 6.94 | 6.50 | 6.51 | 175000 |
DFML | 2019-11-20 | 7.15 | 7.44 | 6.69 | 6.80 | 495000 |
DFML | 2019-11-19 | 7.84 | 8.00 | 7.15 | 7.25 | 814500 |
DFML | 2019-11-18 | 7.98 | 8.18 | 7.50 | 7.76 | 2181500 |
DFML | 2019-11-15 | 6.40 | 7.19 | 6.21 | 7.19 | 2044500 |
DFML | 2019-11-14 | 5.94 | 6.46 | 5.94 | 6.19 | 829500 |
DFML | 2019-11-13 | 5.92 | 6.05 | 5.90 | 5.92 | 166500 |
DFML | 2019-11-12 | 6.01 | 6.25 | 5.86 | 5.98 | 353500 |
DFML | 2019-11-11 | 5.90 | 6.15 | 5.69 | 6.00 | 361000 |
DFML | 2019-11-08 | 6.00 | 6.03 | 5.69 | 5.73 | 142000 |
DFML | 2019-11-07 | 5.53 | 6.15 | 5.30 | 5.80 | 947500 |
DFML | 2019-11-06 | 5.44 | 5.65 | 5.30 | 5.42 | 483500 |
DFML | 2019-11-05 | 5.25 | 5.55 | 5.13 | 5.32 | 648500 |
DFML | 2019-11-04 | 4.96 | 5.25 | 4.96 | 5.21 | 186500 |
DFML | 2019-11-01 | 5.01 | 5.19 | 5.01 | 5.07 | 87000 |
DFML | 2019-10-31 | 5.05 | 5.25 | 5.00 | 5.09 | 55500 |
DFML | 2019-10-30 | 5.05 | 5.13 | 4.94 | 5.01 | 119500 |
DFML | 2019-10-29 | 5.07 | 5.15 | 4.90 | 4.98 | 276500 |
DFML | 2019-10-28 | 5.05 | 5.40 | 4.92 | 5.00 | 620000 |
DFML | 2019-10-25 | 5.11 | 5.50 | 4.92 | 5.19 | 503500 |
DFML | 2019-10-24 | 5.03 | 5.25 | 5.03 | 5.11 | 75500 |
DFML | 2019-10-23 | 5.11 | 5.19 | 5.05 | 5.07 | 55500 |
DFML | 2019-10-22 | 5.19 | 5.30 | 4.98 | 5.07 | 83000 |
DFML | 2019-10-21 | 5.36 | 5.36 | 5.00 | 5.03 | 114500 |
DFML | 2019-10-18 | 5.65 | 5.78 | 5.51 | 5.61 | 45500 |
DFML | 2019-10-17 | 5.80 | 5.80 | 5.63 | 5.78 | 38000 |
DFML | 2019-10-16 | 5.61 | 5.94 | 5.59 | 5.78 | 48000 |
DFML | 2019-10-15 | 5.75 | 5.94 | 5.55 | 5.75 | 114000 |
DFML | 2019-10-14 | 6.25 | 6.25 | 5.90 | 5.96 | 35000 |
DFML | 2019-10-11 | 6.09 | 6.44 | 6.07 | 6.17 | 187500 |
DFML | 2019-10-10 | 6.09 | 6.40 | 6.05 | 6.09 | 352000 |
DFML | 2019-10-09 | 5.40 | 6.44 | 5.40 | 6.15 | 665000 |
DFML | 2019-10-08 | 6.19 | 6.19 | 5.59 | 5.65 | 235500 |
DFML | 2019-10-07 | 6.00 | 6.57 | 5.73 | 6.05 | 622000 |
DFML | 2019-10-04 | 6.00 | 6.28 | 5.82 | 5.98 | 488500 |
DFML | 2019-10-03 | 4.65 | 5.78 | 4.65 | 5.78 | 1270500 |
DFML | 2019-10-02 | 4.65 | 4.86 | 4.65 | 4.78 | 121000 |
DFML | 2019-10-01 | 4.69 | 4.80 | 4.50 | 4.71 | 64500 |
DFML | 2019-09-30 | 4.90 | 4.90 | 4.67 | 4.69 | 2000 |
DFML | 2019-09-27 | 4.76 | 4.76 | 4.59 | 4.73 | 159500 |
DFML | 2019-09-26 | 4.80 | 4.90 | 4.50 | 4.75 | 95000 |
DFML | 2019-09-25 | 5.13 | 5.15 | 4.90 | 4.90 | 57000 |
DFML | 2019-09-24 | 4.96 | 5.03 | 4.92 | 5.03 | 10000 |
DFML | 2019-09-23 | 5.19 | 5.30 | 4.96 | 5.03 | 86500 |
DFML | 2019-09-20 | 5.03 | 5.59 | 4.98 | 5.23 | 499500 |
DFML | 2019-09-19 | 5.09 | 5.15 | 5.00 | 5.03 | 49500 |
DFML | 2019-09-18 | 5.09 | 5.25 | 5.03 | 5.05 | 67500 |
DFML | 2019-09-17 | 4.94 | 5.34 | 4.90 | 5.21 | 162500 |
DFML | 2019-09-16 | 5.17 | 5.17 | 5.00 | 5.01 | 42000 |
DFML | 2019-09-13 | 5.01 | 5.03 | 4.96 | 4.96 | 63000 |
DFML | 2019-09-12 | 5.13 | 5.13 | 4.94 | 5.01 | 118500 |
DFML | 2019-09-11 | 5.15 | 5.19 | 4.92 | 4.94 | 19000 |
DFML | 2019-09-06 | 5.01 | 5.01 | 5.01 | 5.01 | 1000 |
DFML | 2019-09-05 | 5.05 | 5.32 | 4.96 | 4.98 | 111000 |
DFML | 2019-09-04 | 5.01 | 5.28 | 5.00 | 5.23 | 33500 |
DFML | 2019-09-03 | 5.26 | 5.26 | 4.90 | 4.96 | 177500 |
DFML | 2019-09-02 | 5.15 | 5.25 | 4.90 | 5.11 | 29500 |
DFML | 2019-08-30 | 4.94 | 5.09 | 4.90 | 5.00 | 18500 |
DFML | 2019-08-29 | 5.36 | 5.36 | 4.69 | 4.94 | 130000 |
DFML | 2019-08-28 | 5.50 | 5.55 | 5.09 | 5.17 | 182500 |
DFML | 2019-08-27 | 5.40 | 5.40 | 5.09 | 5.36 | 151500 |
DFML | 2019-08-26 | 5.53 | 5.69 | 5.25 | 5.25 | 151000 |
DFML | 2019-08-23 | 6.17 | 6.30 | 5.65 | 5.84 | 271500 |
DFML | 2019-08-22 | 5.80 | 6.30 | 5.80 | 6.17 | 558000 |
DFML | 2019-08-21 | 5.69 | 5.75 | 5.44 | 5.65 | 39500 |
DFML | 2019-08-20 | 5.75 | 5.78 | 5.55 | 5.57 | 77000 |
DFML | 2019-08-19 | 5.00 | 6.03 | 5.00 | 5.59 | 287000 |
DFML | 2019-08-16 | 5.01 | 5.19 | 4.90 | 5.03 | 10500 |
DFML | 2019-08-09 | 5.01 | 5.15 | 5.01 | 5.01 | 356500 |
DFML | 2019-08-08 | 4.90 | 5.75 | 4.90 | 5.09 | 58500 |
DFML | 2019-08-07 | 5.19 | 5.19 | 5.05 | 5.05 | 23500 |
DFML | 2019-08-06 | 5.05 | 5.30 | 5.05 | 5.25 | 42000 |
DFML | 2019-08-05 | 5.09 | 5.23 | 5.01 | 5.17 | 57000 |
DFML | 2019-08-02 | 5.23 | 5.44 | 5.05 | 5.44 | 34500 |
DFML | 2019-08-01 | 5.19 | 5.48 | 5.19 | 5.28 | 14000 |
DFML | 2019-07-31 | 5.19 | 5.50 | 5.19 | 5.30 | 29000 |
DFML | 2019-07-30 | 5.50 | 5.53 | 5.25 | 5.26 | 140000 |
DFML | 2019-07-29 | 5.50 | 5.63 | 5.32 | 5.36 | 43500 |
DFML | 2019-07-26 | 5.36 | 5.69 | 5.30 | 5.38 | 126000 |
DFML | 2019-07-25 | 5.80 | 5.80 | 5.53 | 5.63 | 37500 |
DFML | 2019-07-24 | 5.75 | 5.94 | 5.67 | 5.80 | 27500 |
DFML | 2019-07-23 | 5.73 | 5.92 | 5.71 | 5.90 | 10000 |
DFML | 2019-07-22 | 5.90 | 6.30 | 5.90 | 6.00 | 56500 |
DFML | 2019-07-19 | 5.21 | 6.30 | 5.21 | 5.90 | 164500 |
DFML | 2019-07-18 | 6.09 | 6.09 | 5.30 | 5.34 | 54500 |
DFML | 2019-07-17 | 5.98 | 6.11 | 5.90 | 6.03 | 122000 |
DFML | 2019-07-16 | 6.00 | 6.09 | 5.80 | 5.90 | 208500 |
DFML | 2019-07-15 | 6.23 | 6.23 | 5.90 | 6.09 | 46500 |
DFML | 2019-07-12 | 6.30 | 6.40 | 6.26 | 6.40 | 9500 |
DFML | 2019-07-11 | 6.48 | 6.50 | 6.32 | 6.48 | 52000 |
DFML | 2019-07-10 | 6.69 | 6.75 | 6.30 | 6.34 | 116500 |
DFML | 2019-07-09 | 6.65 | 6.98 | 6.65 | 6.84 | 26500 |
DFML | 2019-07-08 | 7.00 | 7.00 | 6.51 | 6.63 | 99000 |
DFML | 2019-07-05 | 6.90 | 7.00 | 6.90 | 6.92 | 19500 |
DFML | 2019-07-04 | 7.55 | 7.55 | 6.96 | 7.03 | 133000 |
DFML | 2019-07-03 | 7.00 | 7.38 | 7.00 | 7.28 | 234500 |
DFML | 2019-07-02 | 6.61 | 7.05 | 6.61 | 6.88 | 36000 |
DFML | 2019-07-01 | 7.00 | 7.00 | 6.82 | 7.00 | 16500 |
DFML | 2019-06-28 | 6.75 | 6.98 | 6.50 | 6.78 | 118500 |
DFML | 2019-06-27 | 6.90 | 7.05 | 6.75 | 6.80 | 69500 |
DFML | 2019-06-26 | 7.15 | 7.15 | 6.50 | 6.82 | 209000 |
DFML | 2019-06-25 | 7.38 | 7.44 | 7.11 | 7.19 | 57000 |
DFML | 2019-06-24 | 7.09 | 7.23 | 7.09 | 7.13 | 162000 |
DFML | 2019-06-21 | 7.40 | 7.55 | 7.34 | 7.40 | 51000 |
DFML | 2019-06-20 | 7.30 | 7.88 | 7.09 | 7.59 | 189000 |
DFML | 2019-06-19 | 7.44 | 7.50 | 7.19 | 7.19 | 38000 |
DFML | 2019-06-18 | 7.84 | 7.84 | 7.21 | 7.32 | 97000 |
DFML | 2019-06-17 | 7.96 | 8.07 | 7.59 | 7.73 | 49500 |
DFML | 2019-06-14 | 7.98 | 8.27 | 7.80 | 8.02 | 124000 |
DFML | 2019-06-13 | 7.50 | 8.42 | 7.30 | 8.06 | 542000 |
DFML | 2019-06-12 | 7.57 | 7.76 | 7.00 | 7.42 | 496500 |
DFML | 2019-06-11 | 6.61 | 7.28 | 6.61 | 7.19 | 213000 |
DFML | 2019-06-10 | 7.05 | 7.78 | 6.80 | 6.82 | 232000 |
DFML | 2019-06-03 | 8.05 | 8.25 | 7.59 | 7.80 | 65000 |
DFML | 2019-05-30 | 8.60 | 8.80 | 7.96 | 8.03 | 344500 |
DFML | 2019-05-29 | 8.18 | 8.69 | 8.18 | 8.64 | 273000 |
DFML | 2019-05-28 | 8.30 | 8.39 | 7.80 | 7.94 | 252000 |
DFML | 2019-05-27 | 9.01 | 9.25 | 8.60 | 8.77 | 173000 |
DFML | 2019-05-24 | 8.69 | 9.42 | 8.69 | 9.21 | 568500 |
DFML | 2019-05-23 | 8.19 | 8.84 | 8.14 | 8.84 | 647000 |
DFML | 2019-05-22 | 7.09 | 7.84 | 7.00 | 7.84 | 392500 |
DFML | 2019-05-21 | 6.50 | 6.98 | 6.09 | 6.84 | 274500 |
DFML | 2019-05-20 | 5.44 | 6.25 | 5.00 | 6.25 | 192500 |
DFML | 2019-05-17 | 5.61 | 5.86 | 5.15 | 5.25 | 265500 |
DFML | 2019-05-16 | 6.40 | 6.69 | 6.00 | 6.15 | 124000 |
DFML | 2019-05-15 | 6.30 | 6.69 | 6.30 | 6.51 | 91000 |
DFML | 2019-05-14 | 6.09 | 6.30 | 6.09 | 6.19 | 241500 |
DFML | 2019-05-13 | 6.78 | 7.19 | 6.00 | 6.05 | 194500 |
DFML | 2019-05-10 | 6.26 | 6.69 | 6.26 | 6.59 | 37500 |
DFML | 2019-05-09 | 6.11 | 6.69 | 6.11 | 6.51 | 172500 |
DFML | 2019-05-08 | 7.01 | 7.30 | 6.09 | 6.19 | 535500 |
DFML | 2019-05-07 | 7.15 | 7.28 | 7.01 | 7.05 | 128500 |
DFML | 2019-05-06 | 7.80 | 7.98 | 7.05 | 7.13 | 248000 |
DFML | 2019-05-03 | 8.10 | 8.23 | 7.82 | 7.92 | 117500 |
DFML | 2019-05-02 | 8.13 | 8.30 | 8.10 | 8.11 | 91000 |
DFML | 2019-04-30 | 8.60 | 8.80 | 7.92 | 8.25 | 344500 |
DFML | 2019-04-29 | 8.85 | 9.25 | 8.85 | 8.90 | 450500 |
DFML | 2019-04-26 | 8.69 | 9.10 | 8.69 | 8.93 | 122500 |
DFML | 2019-04-25 | 9.18 | 9.18 | 8.64 | 8.82 | 103500 |
DFML | 2019-04-24 | 8.98 | 9.10 | 8.64 | 8.88 | 127000 |
DFML | 2019-04-23 | 9.10 | 9.36 | 8.63 | 8.68 | 223500 |
DFML | 2019-04-22 | 9.98 | 10.00 | 9.10 | 9.35 | 156000 |
DFML | 2019-04-19 | 9.88 | 10.18 | 9.30 | 9.89 | 387000 |
DFML | 2019-04-18 | 9.55 | 10.14 | 9.25 | 9.50 | 323500 |
DFML | 2019-04-17 | 10.39 | 10.39 | 9.55 | 9.71 | 512000 |
DFML | 2019-04-16 | 9.50 | 10.27 | 9.30 | 10.18 | 1264000 |
DFML | 2019-04-15 | 8.50 | 9.43 | 8.50 | 9.27 | 550500 |
DFML | 2019-04-12 | 7.61 | 8.88 | 7.61 | 8.77 | 344500 |
DFML | 2019-04-11 | 7.69 | 8.14 | 7.01 | 7.90 | 414000 |
DFML | 2019-04-10 | 8.35 | 8.35 | 7.69 | 7.78 | 154500 |
DFML | 2019-04-09 | 8.28 | 8.50 | 7.90 | 8.38 | 318500 |
DFML | 2019-04-08 | 8.50 | 8.73 | 8.25 | 8.28 | 215500 |
DFML | 2019-04-05 | 8.30 | 9.05 | 8.22 | 8.78 | 626500 |
DFML | 2019-04-04 | 8.94 | 9.10 | 8.11 | 8.32 | 937500 |
DFML | 2019-04-03 | 9.51 | 9.64 | 8.89 | 8.94 | 776000 |
DFML | 2019-04-02 | 10.75 | 10.75 | 9.68 | 9.71 | 618500 |
DFML | 2019-04-01 | 10.55 | 10.89 | 10.50 | 10.68 | 134500 |
DFML | 2019-03-29 | 11.39 | 11.39 | 10.50 | 10.78 | 243500 |
DFML | 2019-03-28 | 11.55 | 11.55 | 11.06 | 11.09 | 148000 |
DFML | 2019-03-27 | 11.48 | 11.80 | 10.97 | 11.52 | 687500 |
DFML | 2019-03-26 | 11.00 | 11.30 | 10.76 | 11.22 | 293000 |
DFML | 2019-03-25 | 11.31 | 11.31 | 11.06 | 11.11 | 107000 |
DFML | 2019-03-22 | 11.60 | 11.72 | 11.25 | 11.34 | 48000 |
DFML | 2019-03-21 | 11.50 | 11.81 | 11.19 | 11.64 | 156500 |
DFML | 2019-03-20 | 11.60 | 11.77 | 11.39 | 11.43 | 180000 |
DFML | 2019-03-19 | 12.39 | 12.39 | 11.44 | 11.55 | 388000 |
DFML | 2019-03-18 | 11.97 | 12.17 | 11.10 | 12.06 | 437000 |
DFML | 2019-03-15 | 12.14 | 12.30 | 11.80 | 11.93 | 265000 |
DFML | 2019-03-14 | 12.89 | 12.97 | 11.92 | 12.19 | 916000 |
DFML | 2019-03-13 | 13.09 | 13.14 | 12.80 | 12.92 | 130500 |
DFML | 2019-03-12 | 13.25 | 13.35 | 12.94 | 13.10 | 172500 |
DFML | 2019-03-11 | 13.26 | 13.69 | 13.19 | 13.22 | 100500 |
DFML | 2019-03-08 | 13.43 | 13.50 | 13.23 | 13.26 | 260000 |
DFML | 2019-03-07 | 13.81 | 14.11 | 13.31 | 13.39 | 546500 |
DFML | 2019-03-06 | 13.55 | 13.55 | 13.10 | 13.13 | 130000 |
DFML | 2019-03-05 | 13.80 | 13.80 | 13.19 | 13.31 | 327000 |
DFML | 2019-03-04 | 13.26 | 13.80 | 12.52 | 13.68 | 592000 |
DFML | 2019-03-01 | 12.97 | 13.35 | 12.89 | 13.13 | 457000 |
DFML | 2019-02-28 | 12.35 | 13.00 | 12.02 | 12.88 | 663500 |
DFML | 2019-02-27 | 12.50 | 12.80 | 11.97 | 12.26 | 1458500 |
DFML | 2019-02-26 | 13.73 | 13.89 | 12.97 | 12.97 | 804000 |
DFML | 2019-02-25 | 14.28 | 14.80 | 13.85 | 13.97 | 736500 |
DFML | 2019-02-22 | 13.19 | 14.30 | 12.89 | 14.30 | 1478000 |
DFML | 2019-02-21 | 13.53 | 13.64 | 13.14 | 13.30 | 397500 |
DFML | 2019-02-20 | 14.35 | 14.35 | 13.39 | 13.56 | 826000 |
DFML | 2019-02-19 | 14.85 | 14.85 | 14.02 | 14.13 | 242500 |
DFML | 2019-02-18 | 15.22 | 15.30 | 14.50 | 14.61 | 337000 |
DFML | 2019-02-15 | 15.48 | 15.52 | 15.02 | 15.27 | 436500 |
DFML | 2019-02-14 | 15.10 | 15.60 | 14.94 | 15.44 | 682000 |
DFML | 2019-02-13 | 15.89 | 16.19 | 15.02 | 15.17 | 1300500 |
DFML | 2019-02-12 | 16.59 | 16.59 | 15.60 | 15.64 | 3066500 |
DFML | 2019-02-11 | 16.60 | 17.29 | 16.60 | 16.60 | 8085500 |
DFML | 2019-02-08 | 17.60 | 17.60 | 17.60 | 17.60 | 73500 |
DFML | 2019-02-07 | 18.60 | 18.60 | 18.60 | 18.60 | 164000 |
DFML | 2019-02-06 | 19.19 | 19.98 | 18.77 | 19.60 | 3526500 |
DFML | 2019-02-04 | 18.79 | 19.29 | 18.70 | 18.98 | 505000 |
DFML | 2019-02-01 | 18.70 | 19.25 | 18.70 | 18.85 | 685000 |
DFML | 2019-01-31 | 18.85 | 18.95 | 18.51 | 18.70 | 315000 |
DFML | 2019-01-30 | 18.98 | 19.32 | 18.79 | 18.84 | 397000 |
DFML | 2019-01-29 | 18.85 | 19.39 | 18.71 | 18.81 | 1415500 |
DFML | 2019-01-28 | 18.60 | 19.59 | 18.60 | 18.88 | 901500 |
DFML | 2019-01-25 | 19.40 | 19.73 | 18.96 | 18.96 | 2491000 |
DFML | 2019-01-24 | 21.45 | 21.45 | 19.96 | 19.96 | 2004000 |
DFML | 2019-01-23 | 20.50 | 21.27 | 20.10 | 21.02 | 2715500 |
DFML | 2019-01-22 | 19.61 | 20.32 | 19.45 | 20.26 | 2401500 |
DFML | 2019-01-21 | 18.50 | 19.34 | 18.50 | 19.32 | 2995000 |
DFML | 2019-01-18 | 18.64 | 18.80 | 18.25 | 18.34 | 837000 |
DFML | 2019-01-17 | 18.35 | 18.70 | 18.00 | 18.62 | 2348500 |
DFML | 2019-01-16 | 16.88 | 17.70 | 16.88 | 17.70 | 1334500 |
DFML | 2019-01-15 | 16.79 | 17.10 | 16.60 | 16.70 | 161000 |
DFML | 2019-01-14 | 16.70 | 17.13 | 16.70 | 16.95 | 331000 |
DFML | 2019-01-11 | 16.39 | 16.85 | 16.04 | 16.50 | 53000 |
DFML | 2019-01-10 | 17.06 | 17.20 | 16.60 | 16.68 | 259000 |
DFML | 2019-01-09 | 17.50 | 17.65 | 16.86 | 17.01 | 615500 |
DFML | 2019-01-08 | 16.48 | 17.29 | 16.29 | 17.29 | 586000 |
DFML | 2019-01-07 | 16.48 | 16.60 | 15.92 | 16.29 | 225000 |
DFML | 2019-01-04 | 16.01 | 16.20 | 15.81 | 15.93 | 73500 |
DFML | 2019-01-03 | 16.19 | 16.25 | 15.81 | 15.97 | 73500 |
DFML | 2019-01-02 | 16.70 | 16.70 | 16.04 | 16.20 | 166000 |
DFML | 2019-01-01 | 16.40 | 16.79 | 16.00 | 16.44 | 265000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00