Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
DFSM | 2020-02-28 | 1.64 | 1.87 | 1.70 | 1.70 | 7000 |
DFSM | 2020-02-27 | 1.60 | 1.69 | 1.57 | 1.69 | 32500 |
DFSM | 2020-02-26 | 1.62 | 1.77 | 1.64 | 1.70 | 21500 |
DFSM | 2020-02-25 | 1.70 | 1.75 | 1.62 | 1.69 | 40000 |
DFSM | 2020-02-24 | 1.70 | 1.95 | 1.70 | 1.70 | 17500 |
DFSM | 2020-02-21 | 1.88 | 1.94 | 1.88 | 1.89 | 5000 |
DFSM | 2020-02-20 | 1.83 | 1.92 | 1.79 | 1.79 | 8500 |
DFSM | 2020-02-19 | 1.75 | 1.98 | 1.75 | 1.83 | 73500 |
DFSM | 2020-02-18 | 1.75 | 1.78 | 1.71 | 1.74 | 26500 |
DFSM | 2020-02-17 | 1.75 | 1.79 | 1.75 | 1.75 | 9500 |
DFSM | 2020-02-14 | 1.75 | 1.87 | 1.70 | 1.78 | 27500 |
DFSM | 2020-02-13 | 1.77 | 1.94 | 1.79 | 1.79 | 37500 |
DFSM | 2020-02-12 | 1.85 | 1.89 | 1.75 | 1.89 | 16000 |
DFSM | 2020-02-11 | 1.89 | 1.89 | 1.79 | 1.82 | 32000 |
DFSM | 2020-02-10 | 2.09 | 2.09 | 1.65 | 1.70 | 25000 |
DFSM | 2020-02-07 | 1.87 | 1.89 | 1.72 | 1.73 | 13000 |
DFSM | 2020-02-06 | 1.75 | 1.87 | 1.82 | 1.82 | 4000 |
DFSM | 2020-02-04 | 1.75 | 1.89 | 1.75 | 1.80 | 45500 |
DFSM | 2020-02-03 | 1.94 | 1.94 | 1.78 | 1.78 | 36000 |
DFSM | 2020-01-31 | 1.98 | 1.99 | 1.85 | 1.85 | 40000 |
DFSM | 2020-01-29 | 1.86 | 1.89 | 1.85 | 1.89 | 35500 |
DFSM | 2020-01-28 | 1.85 | 1.88 | 1.83 | 1.88 | 85500 |
DFSM | 2020-01-27 | 1.90 | 2.00 | 1.92 | 1.92 | 42000 |
DFSM | 2020-01-24 | 1.86 | 2.07 | 1.86 | 2.07 | 6000 |
DFSM | 2020-01-23 | 1.79 | 1.98 | 1.86 | 1.86 | 22500 |
DFSM | 2020-01-22 | 1.89 | 1.92 | 1.80 | 1.83 | 92000 |
DFSM | 2020-01-21 | 1.89 | 2.00 | 1.88 | 1.90 | 103500 |
DFSM | 2020-01-20 | 1.92 | 1.94 | 1.89 | 1.90 | 100500 |
DFSM | 2020-01-17 | 2.05 | 2.11 | 2.05 | 2.05 | 120500 |
DFSM | 2020-01-16 | 2.00 | 2.03 | 2.00 | 2.03 | 22000 |
DFSM | 2020-01-15 | 2.06 | 2.07 | 1.95 | 2.00 | 8500 |
DFSM | 2020-01-14 | 2.01 | 2.20 | 2.02 | 2.04 | 56000 |
DFSM | 2020-01-13 | 2.00 | 2.15 | 2.00 | 2.07 | 47000 |
DFSM | 2020-01-10 | 2.23 | 2.23 | 2.00 | 2.01 | 50500 |
DFSM | 2020-01-09 | 2.04 | 2.18 | 1.90 | 2.09 | 247500 |
DFSM | 2020-01-08 | 1.72 | 2.00 | 1.71 | 1.86 | 58500 |
DFSM | 2020-01-07 | 1.99 | 2.01 | 1.89 | 2.00 | 162000 |
DFSM | 2020-01-06 | 1.75 | 1.83 | 1.60 | 1.79 | 293000 |
DFSM | 2020-01-03 | 1.85 | 2.00 | 1.85 | 1.95 | 64500 |
DFSM | 2020-01-02 | 2.00 | 2.15 | 2.00 | 2.04 | 133000 |
DFSM | 2020-01-01 | 1.89 | 2.09 | 1.86 | 1.99 | 164000 |
DFSM | 2019-12-30 | 1.89 | 1.89 | 1.89 | 1.89 | 7000 |
DFSM | 2019-12-27 | 1.75 | 1.88 | 1.75 | 1.88 | 1500 |
DFSM | 2019-12-26 | 1.82 | 1.98 | 1.82 | 1.89 | 19500 |
DFSM | 2019-12-24 | 1.80 | 1.80 | 1.80 | 1.80 | 3000 |
DFSM | 2019-12-23 | 1.87 | 1.99 | 1.80 | 1.80 | 4000 |
DFSM | 2019-12-20 | 1.85 | 1.87 | 1.82 | 1.86 | 18000 |
DFSM | 2019-12-19 | 1.89 | 1.89 | 1.79 | 1.89 | 23000 |
DFSM | 2019-12-18 | 1.97 | 2.02 | 1.88 | 1.89 | 55500 |
DFSM | 2019-12-17 | 2.04 | 2.04 | 2.04 | 2.04 | 1000 |
DFSM | 2019-12-16 | 2.00 | 2.17 | 2.00 | 2.00 | 44000 |
DFSM | 2019-12-13 | 2.21 | 2.21 | 2.00 | 2.00 | 209000 |
DFSM | 2019-12-12 | 2.34 | 2.34 | 1.99 | 2.01 | 153000 |
DFSM | 2019-12-11 | 2.21 | 2.22 | 2.05 | 2.07 | 44500 |
DFSM | 2019-12-10 | 2.20 | 2.29 | 2.19 | 2.20 | 44500 |
DFSM | 2019-12-09 | 2.39 | 2.79 | 2.15 | 2.18 | 123500 |
DFSM | 2019-12-06 | 2.32 | 2.54 | 2.15 | 2.26 | 187500 |
DFSM | 2019-12-05 | 2.03 | 2.31 | 2.03 | 2.27 | 750000 |
DFSM | 2019-12-04 | 1.89 | 2.07 | 1.89 | 2.05 | 72000 |
DFSM | 2019-12-03 | 1.79 | 2.09 | 1.79 | 1.95 | 367500 |
DFSM | 2019-12-02 | 1.92 | 1.97 | 1.33 | 1.87 | 61500 |
DFSM | 2019-11-29 | 1.94 | 2.05 | 1.79 | 1.98 | 324500 |
DFSM | 2019-11-28 | 1.61 | 1.94 | 1.61 | 1.86 | 294500 |
DFSM | 2019-11-27 | 1.78 | 1.78 | 1.64 | 1.70 | 8500 |
DFSM | 2019-11-26 | 1.71 | 1.76 | 1.63 | 1.69 | 141000 |
DFSM | 2019-11-25 | 1.66 | 1.78 | 1.65 | 1.71 | 43500 |
DFSM | 2019-11-22 | 1.78 | 1.85 | 1.33 | 1.84 | 66000 |
DFSM | 2019-11-21 | 1.87 | 1.87 | 1.70 | 1.70 | 110500 |
DFSM | 2019-11-20 | 1.79 | 1.89 | 1.75 | 1.79 | 126000 |
DFSM | 2019-11-19 | 1.75 | 1.87 | 1.70 | 1.78 | 82000 |
DFSM | 2019-11-18 | 1.78 | 1.87 | 1.70 | 1.72 | 82000 |
DFSM | 2019-11-15 | 1.62 | 1.75 | 1.04 | 1.65 | 230500 |
DFSM | 2019-11-14 | 1.60 | 1.63 | 1.52 | 1.61 | 36500 |
DFSM | 2019-11-13 | 1.60 | 1.63 | 1.50 | 1.62 | 139500 |
DFSM | 2019-11-12 | 1.59 | 1.62 | 1.51 | 1.55 | 94500 |
DFSM | 2019-11-11 | 1.60 | 1.66 | 1.50 | 1.58 | 141500 |
DFSM | 2019-11-08 | 1.85 | 1.85 | 1.50 | 1.54 | 135000 |
DFSM | 2019-11-07 | 1.54 | 1.55 | 1.46 | 1.50 | 29000 |
DFSM | 2019-11-06 | 1.50 | 1.54 | 1.45 | 1.52 | 241000 |
DFSM | 2019-11-05 | 1.50 | 1.58 | 1.47 | 1.49 | 21500 |
DFSM | 2019-11-04 | 1.44 | 1.53 | 1.44 | 1.52 | 41000 |
DFSM | 2019-11-01 | 1.35 | 1.41 | 1.35 | 1.39 | 15000 |
DFSM | 2019-10-31 | 1.32 | 1.39 | 1.21 | 1.38 | 21000 |
DFSM | 2019-10-30 | 1.36 | 1.37 | 1.29 | 1.37 | 32500 |
DFSM | 2019-10-29 | 1.49 | 1.49 | 1.37 | 1.45 | 3500 |
DFSM | 2019-10-28 | 1.48 | 1.50 | 1.45 | 1.45 | 6500 |
DFSM | 2019-10-25 | 1.39 | 1.49 | 1.37 | 1.48 | 45500 |
DFSM | 2019-10-24 | 1.40 | 1.49 | 1.40 | 1.49 | 5000 |
DFSM | 2019-10-23 | 1.50 | 1.50 | 1.48 | 1.48 | 2500 |
DFSM | 2019-10-22 | 1.39 | 1.48 | 1.36 | 1.39 | 11500 |
DFSM | 2019-10-21 | 1.60 | 1.60 | 1.42 | 1.52 | 8500 |
DFSM | 2019-10-18 | 1.50 | 1.62 | 1.55 | 1.55 | 2000 |
DFSM | 2019-10-17 | 1.50 | 1.60 | 1.54 | 1.60 | 24000 |
DFSM | 2019-10-16 | 1.54 | 1.64 | 1.51 | 1.60 | 91500 |
DFSM | 2019-10-15 | 1.50 | 1.54 | 1.50 | 1.54 | 11500 |
DFSM | 2019-10-14 | 1.74 | 1.50 | 1.50 | 1.50 | 33500 |
DFSM | 2019-10-11 | 1.60 | 1.79 | 1.46 | 1.55 | 435000 |
DFSM | 2019-10-10 | 1.88 | 1.88 | 1.50 | 1.59 | 257000 |
DFSM | 2019-10-09 | 1.66 | 1.84 | 1.40 | 1.78 | 72500 |
DFSM | 2019-10-08 | 1.83 | 1.83 | 1.39 | 1.50 | 12000 |
DFSM | 2019-10-07 | 1.50 | 1.77 | 1.39 | 1.59 | 189000 |
DFSM | 2019-10-04 | 1.45 | 1.45 | 1.23 | 1.38 | 99000 |
DFSM | 2019-10-03 | 1.19 | 1.35 | 1.19 | 1.35 | 182000 |
DFSM | 2019-10-02 | 1.19 | 1.20 | 1.14 | 1.17 | 6000 |
DFSM | 2019-10-01 | 1.08 | 1.23 | 1.08 | 1.14 | 109000 |
DFSM | 2019-09-30 | 1.04 | 1.09 | 1.01 | 1.04 | 60500 |
DFSM | 2019-09-27 | 1.13 | 1.10 | 1.00 | 1.03 | 329500 |
DFSM | 2019-09-26 | 1.07 | 1.14 | 1.07 | 1.10 | 30000 |
DFSM | 2019-09-25 | 1.22 | 1.25 | 1.04 | 1.10 | 214000 |
DFSM | 2019-09-24 | 1.21 | 1.22 | 1.14 | 1.22 | 5000 |
DFSM | 2019-09-23 | 1.25 | 1.24 | 1.20 | 1.21 | 11000 |
DFSM | 2019-09-20 | 1.29 | 1.29 | 1.20 | 1.22 | 4000 |
DFSM | 2019-09-19 | 1.21 | 1.37 | 1.19 | 1.22 | 16500 |
DFSM | 2019-09-18 | 1.50 | 1.50 | 1.08 | 1.28 | 85000 |
DFSM | 2019-09-17 | 1.22 | 1.23 | 1.20 | 1.20 | 2000 |
DFSM | 2019-09-16 | 1.13 | 1.20 | 1.13 | 1.19 | 10500 |
DFSM | 2019-09-13 | 1.20 | 1.20 | 1.19 | 1.19 | 1000 |
DFSM | 2019-09-12 | 1.12 | 1.20 | 1.00 | 1.19 | 27500 |
DFSM | 2019-09-11 | 1.17 | 1.17 | 1.11 | 1.11 | 15500 |
DFSM | 2019-09-06 | 1.20 | 1.20 | 1.20 | 1.20 | 500 |
DFSM | 2019-09-05 | 1.11 | 1.12 | 1.11 | 1.12 | 2500 |
DFSM | 2019-09-04 | 1.14 | 1.14 | 1.10 | 1.14 | 23500 |
DFSM | 2019-09-03 | 1.14 | 1.16 | 1.14 | 1.16 | 10500 |
DFSM | 2019-09-02 | 1.20 | 1.20 | 1.11 | 1.14 | 13500 |
DFSM | 2019-08-30 | 1.20 | 1.20 | 1.20 | 1.20 | 500 |
DFSM | 2019-08-29 | 1.12 | 1.15 | 1.10 | 1.14 | 5000 |
DFSM | 2019-08-28 | 1.26 | 1.26 | 1.19 | 1.20 | 8500 |
DFSM | 2019-08-27 | 1.15 | 1.17 | 1.12 | 1.16 | 34500 |
DFSM | 2019-08-26 | 1.20 | 1.20 | 1.17 | 1.17 | 19000 |
DFSM | 2019-08-23 | 1.20 | 1.22 | 1.10 | 1.12 | 38500 |
DFSM | 2019-08-22 | 1.32 | 1.32 | 1.25 | 1.25 | 7500 |
DFSM | 2019-08-21 | 1.15 | 1.19 | 1.07 | 1.19 | 13500 |
DFSM | 2019-08-20 | 1.14 | 1.23 | 1.14 | 1.23 | 8500 |
DFSM | 2019-08-19 | 1.09 | 1.19 | 1.03 | 1.14 | 32500 |
DFSM | 2019-08-16 | 1.01 | 1.01 | 1.01 | 1.01 | 20000 |
DFSM | 2019-08-09 | 1.14 | 1.14 | 1.10 | 1.10 | 4000 |
DFSM | 2019-08-08 | 1.05 | 1.10 | 1.00 | 1.05 | 76500 |
DFSM | 2019-08-07 | 1.05 | 1.12 | 1.05 | 1.08 | 11500 |
DFSM | 2019-08-06 | 1.08 | 1.13 | 1.08 | 1.13 | 72000 |
DFSM | 2019-08-05 | 1.04 | 1.14 | 1.04 | 1.14 | 21000 |
DFSM | 2019-08-02 | 1.05 | 1.20 | 1.05 | 1.19 | 4500 |
DFSM | 2019-08-01 | 1.04 | 1.19 | 1.04 | 1.19 | 2500 |
DFSM | 2019-07-31 | 1.10 | 1.14 | 1.10 | 1.14 | 6500 |
DFSM | 2019-07-30 | 1.12 | 1.14 | 1.00 | 1.10 | 32500 |
DFSM | 2019-07-29 | 1.11 | 1.12 | 1.11 | 1.12 | 10500 |
DFSM | 2019-07-26 | 1.15 | 1.24 | 1.14 | 1.14 | 11000 |
DFSM | 2019-07-25 | 1.25 | 1.38 | 1.22 | 1.22 | 14500 |
DFSM | 2019-07-24 | 1.44 | 1.44 | 1.44 | 1.44 | 500 |
DFSM | 2019-07-23 | 1.25 | 1.25 | 1.25 | 1.25 | 2000 |
DFSM | 2019-07-22 | 1.25 | 1.25 | 1.20 | 1.20 | 8500 |
DFSM | 2019-07-19 | 1.08 | 1.20 | 1.08 | 1.14 | 14000 |
DFSM | 2019-07-18 | 1.28 | 1.29 | 1.05 | 1.15 | 62000 |
DFSM | 2019-07-17 | 1.25 | 1.32 | 1.25 | 1.27 | 7500 |
DFSM | 2019-07-16 | 1.38 | 1.42 | 1.37 | 1.39 | 52500 |
DFSM | 2019-07-15 | 1.25 | 1.35 | 1.20 | 1.34 | 17500 |
DFSM | 2019-07-12 | 1.39 | 1.39 | 1.39 | 1.39 | 4500 |
DFSM | 2019-07-11 | 1.64 | 1.64 | 1.39 | 1.39 | 76500 |
DFSM | 2019-07-10 | 1.37 | 1.45 | 1.33 | 1.38 | 30500 |
DFSM | 2019-07-09 | 1.50 | 1.50 | 1.39 | 1.39 | 5000 |
DFSM | 2019-07-08 | 1.50 | 1.50 | 1.50 | 1.50 | 1000 |
DFSM | 2019-07-05 | 1.33 | 1.49 | 1.33 | 1.46 | 4000 |
DFSM | 2019-07-04 | 1.41 | 1.41 | 1.41 | 1.41 | 1000 |
DFSM | 2019-07-03 | 1.52 | 1.52 | 1.50 | 1.52 | 10500 |
DFSM | 2019-07-02 | 1.50 | 1.54 | 1.49 | 1.49 | 11000 |
DFSM | 2019-07-01 | 1.50 | 1.50 | 1.49 | 1.49 | 4000 |
DFSM | 2019-06-28 | 1.29 | 1.46 | 1.29 | 1.46 | 26000 |
DFSM | 2019-06-27 | 1.29 | 1.50 | 1.29 | 1.37 | 5500 |
DFSM | 2019-06-26 | 1.52 | 1.52 | 1.25 | 1.25 | 11500 |
DFSM | 2019-06-25 | 1.39 | 1.39 | 1.25 | 1.26 | 6000 |
DFSM | 2019-06-24 | 1.34 | 1.38 | 1.34 | 1.34 | 5500 |
DFSM | 2019-06-21 | 1.45 | 1.45 | 1.39 | 1.41 | 9000 |
DFSM | 2019-06-20 | 1.42 | 1.42 | 1.42 | 1.42 | 8500 |
DFSM | 2019-06-19 | 1.50 | 1.50 | 1.40 | 1.41 | 18000 |
DFSM | 2019-06-18 | 1.59 | 1.59 | 1.44 | 1.44 | 3000 |
DFSM | 2019-06-14 | 1.58 | 2.00 | 1.47 | 1.54 | 16500 |
DFSM | 2019-06-13 | 1.59 | 1.59 | 1.50 | 1.59 | 9000 |
DFSM | 2019-06-12 | 1.54 | 1.55 | 1.50 | 1.55 | 1500 |
DFSM | 2019-06-11 | 1.37 | 1.50 | 1.37 | 1.50 | 1500 |
DFSM | 2019-06-10 | 1.30 | 1.52 | 1.39 | 1.39 | 31000 |
DFSM | 2019-06-03 | 1.64 | 1.64 | 1.52 | 1.55 | 60500 |
DFSM | 2019-05-30 | 1.55 | 1.55 | 1.48 | 1.50 | 13000 |
DFSM | 2019-05-29 | 1.63 | 1.79 | 1.41 | 1.55 | 5500 |
DFSM | 2019-05-28 | 1.47 | 1.47 | 1.45 | 1.45 | 10000 |
DFSM | 2019-05-27 | 1.77 | 1.77 | 1.50 | 1.73 | 2500 |
DFSM | 2019-05-24 | 1.75 | 1.77 | 1.50 | 1.50 | 20500 |
DFSM | 2019-05-23 | 1.48 | 1.67 | 1.45 | 1.67 | 68000 |
DFSM | 2019-05-22 | 1.34 | 1.49 | 1.34 | 1.44 | 127500 |
DFSM | 2019-05-21 | 1.25 | 1.45 | 1.25 | 1.25 | 11000 |
DFSM | 2019-05-20 | 1.25 | 1.27 | 1.22 | 1.25 | 17500 |
DFSM | 2019-05-17 | 1.25 | 1.25 | 1.17 | 1.25 | 33000 |
DFSM | 2019-05-16 | 1.29 | 1.29 | 1.29 | 1.29 | 1500 |
DFSM | 2019-05-15 | 1.57 | 1.57 | 1.29 | 1.33 | 89000 |
DFSM | 2019-05-14 | 1.59 | 1.59 | 1.29 | 1.39 | 15000 |
DFSM | 2019-05-13 | 1.83 | 1.83 | 1.25 | 1.38 | 22500 |
DFSM | 2019-05-09 | 1.52 | 1.75 | 1.51 | 1.75 | 28000 |
DFSM | 2019-05-08 | 1.67 | 1.67 | 1.45 | 1.47 | 24000 |
DFSM | 2019-05-07 | 1.61 | 1.61 | 1.52 | 1.52 | 2500 |
DFSM | 2019-05-03 | 1.72 | 1.72 | 1.60 | 1.60 | 7000 |
DFSM | 2019-05-02 | 1.60 | 1.73 | 1.60 | 1.72 | 19000 |
DFSM | 2019-04-30 | 1.70 | 1.70 | 1.64 | 1.67 | 29500 |
DFSM | 2019-04-29 | 1.64 | 1.84 | 1.64 | 1.78 | 10000 |
DFSM | 2019-04-26 | 1.75 | 1.75 | 1.75 | 1.75 | 500 |
DFSM | 2019-04-25 | 1.60 | 1.82 | 1.60 | 1.64 | 45500 |
DFSM | 2019-04-24 | 1.60 | 1.76 | 1.59 | 1.75 | 13500 |
DFSM | 2019-04-23 | 1.94 | 1.94 | 1.54 | 1.59 | 126500 |
DFSM | 2019-04-22 | 2.00 | 2.00 | 1.75 | 1.79 | 26500 |
DFSM | 2019-04-19 | 1.78 | 1.99 | 1.78 | 1.99 | 24000 |
DFSM | 2019-04-18 | 1.89 | 1.89 | 1.70 | 1.78 | 7500 |
DFSM | 2019-04-17 | 1.79 | 1.91 | 1.76 | 1.82 | 6500 |
DFSM | 2019-04-16 | 1.95 | 1.95 | 1.85 | 1.90 | 15000 |
DFSM | 2019-04-15 | 2.04 | 2.04 | 1.79 | 1.95 | 3000 |
DFSM | 2019-04-12 | 2.00 | 2.00 | 1.79 | 1.95 | 10000 |
DFSM | 2019-04-11 | 1.58 | 1.76 | 1.58 | 1.71 | 11500 |
DFSM | 2019-04-10 | 1.79 | 1.87 | 1.70 | 1.73 | 28000 |
DFSM | 2019-04-09 | 2.00 | 2.00 | 1.71 | 1.78 | 334000 |
DFSM | 2019-04-08 | 1.98 | 1.98 | 1.60 | 1.62 | 36000 |
DFSM | 2019-04-05 | 1.67 | 1.77 | 1.67 | 1.77 | 2500 |
DFSM | 2019-04-04 | 1.71 | 1.85 | 1.71 | 1.72 | 65500 |
DFSM | 2019-04-03 | 1.88 | 1.89 | 1.62 | 1.73 | 78500 |
DFSM | 2019-04-02 | 1.75 | 1.89 | 1.75 | 1.75 | 18000 |
DFSM | 2019-04-01 | 1.94 | 1.94 | 1.85 | 1.85 | 20500 |
DFSM | 2019-03-29 | 1.99 | 2.03 | 1.85 | 1.87 | 6500 |
DFSM | 2019-03-28 | 1.99 | 1.99 | 1.80 | 1.82 | 25500 |
DFSM | 2019-03-27 | 2.00 | 2.00 | 1.82 | 1.94 | 21500 |
DFSM | 2019-03-26 | 1.96 | 1.96 | 1.82 | 1.94 | 25500 |
DFSM | 2019-03-25 | 1.98 | 1.98 | 1.79 | 1.82 | 97500 |
DFSM | 2019-03-22 | 1.99 | 1.99 | 1.85 | 1.89 | 32000 |
DFSM | 2019-03-21 | 1.89 | 1.96 | 1.87 | 1.88 | 17500 |
DFSM | 2019-03-20 | 2.00 | 2.00 | 1.85 | 1.89 | 17500 |
DFSM | 2019-03-19 | 2.00 | 2.00 | 1.89 | 1.90 | 4500 |
DFSM | 2019-03-18 | 2.04 | 2.04 | 1.90 | 1.94 | 36500 |
DFSM | 2019-03-15 | 2.05 | 2.13 | 1.89 | 2.01 | 29000 |
DFSM | 2019-03-14 | 2.07 | 2.09 | 1.96 | 2.01 | 43000 |
DFSM | 2019-03-13 | 2.19 | 2.19 | 2.00 | 2.00 | 28500 |
DFSM | 2019-03-12 | 2.14 | 2.18 | 1.99 | 2.06 | 16500 |
DFSM | 2019-03-11 | 2.14 | 2.14 | 2.00 | 2.01 | 13000 |
DFSM | 2019-03-08 | 2.16 | 2.16 | 2.00 | 2.00 | 7500 |
DFSM | 2019-03-07 | 2.24 | 2.24 | 1.91 | 2.00 | 40500 |
DFSM | 2019-03-06 | 2.00 | 2.07 | 2.00 | 2.03 | 41000 |
DFSM | 2019-03-05 | 2.17 | 2.17 | 2.00 | 2.07 | 54500 |
DFSM | 2019-03-04 | 2.19 | 2.24 | 2.11 | 2.13 | 4000 |
DFSM | 2019-03-01 | 2.03 | 2.22 | 2.00 | 2.09 | 55000 |
DFSM | 2019-02-28 | 1.85 | 1.99 | 1.79 | 1.98 | 81000 |
DFSM | 2019-02-27 | 2.00 | 2.13 | 1.41 | 1.75 | 221000 |
DFSM | 2019-02-26 | 2.00 | 2.17 | 1.97 | 2.00 | 704500 |
DFSM | 2019-02-25 | 2.09 | 2.20 | 2.00 | 2.05 | 128000 |
DFSM | 2019-02-22 | 2.09 | 2.19 | 2.07 | 2.10 | 39500 |
DFSM | 2019-02-21 | 2.16 | 2.16 | 2.06 | 2.09 | 23000 |
DFSM | 2019-02-20 | 2.04 | 2.13 | 2.01 | 2.10 | 63500 |
DFSM | 2019-02-19 | 2.11 | 2.14 | 2.09 | 2.10 | 29000 |
DFSM | 2019-02-18 | 2.29 | 2.29 | 2.01 | 2.09 | 166500 |
DFSM | 2019-02-15 | 2.28 | 2.34 | 2.28 | 2.34 | 1000 |
DFSM | 2019-02-14 | 2.22 | 2.22 | 2.17 | 2.18 | 23000 |
DFSM | 2019-02-13 | 2.38 | 2.38 | 2.04 | 2.17 | 764000 |
DFSM | 2019-02-12 | 2.41 | 2.41 | 2.29 | 2.34 | 32500 |
DFSM | 2019-02-11 | 2.30 | 2.38 | 2.28 | 2.28 | 136500 |
DFSM | 2019-02-08 | 2.51 | 2.51 | 2.20 | 2.29 | 384000 |
DFSM | 2019-02-07 | 2.71 | 2.71 | 2.48 | 2.49 | 513000 |
DFSM | 2019-02-06 | 2.95 | 3.00 | 2.65 | 2.80 | 539500 |
DFSM | 2019-02-04 | 2.83 | 2.83 | 2.60 | 2.77 | 28000 |
DFSM | 2019-02-01 | 2.88 | 2.88 | 2.61 | 2.76 | 21000 |
DFSM | 2019-01-31 | 2.82 | 2.93 | 2.59 | 2.68 | 114000 |
DFSM | 2019-01-30 | 2.78 | 2.82 | 2.63 | 2.82 | 3000 |
DFSM | 2019-01-29 | 2.65 | 2.70 | 2.59 | 2.64 | 11000 |
DFSM | 2019-01-28 | 2.70 | 2.77 | 2.67 | 2.70 | 14000 |
DFSM | 2019-01-25 | 2.88 | 2.88 | 2.59 | 2.70 | 15000 |
DFSM | 2019-01-24 | 2.70 | 2.77 | 2.59 | 2.70 | 25000 |
DFSM | 2019-01-23 | 2.70 | 2.88 | 2.68 | 2.75 | 66500 |
DFSM | 2019-01-22 | 2.66 | 2.79 | 2.55 | 2.63 | 31000 |
DFSM | 2019-01-21 | 2.65 | 3.24 | 2.50 | 2.59 | 29500 |
DFSM | 2019-01-18 | 2.69 | 2.69 | 2.50 | 2.51 | 13000 |
DFSM | 2019-01-17 | 2.58 | 2.58 | 2.40 | 2.50 | 22000 |
DFSM | 2019-01-16 | 2.64 | 2.64 | 2.40 | 2.53 | 38500 |
DFSM | 2019-01-15 | 2.50 | 2.54 | 2.34 | 2.41 | 27500 |
DFSM | 2019-01-14 | 2.44 | 2.57 | 2.30 | 2.50 | 64500 |
DFSM | 2019-01-11 | 2.27 | 2.39 | 2.26 | 2.34 | 5500 |
DFSM | 2019-01-10 | 2.23 | 2.39 | 2.22 | 2.27 | 14000 |
DFSM | 2019-01-09 | 2.33 | 2.36 | 2.29 | 2.34 | 6500 |
DFSM | 2019-01-08 | 2.20 | 2.47 | 2.10 | 2.46 | 47500 |
DFSM | 2019-01-07 | 2.40 | 2.40 | 2.29 | 2.32 | 22500 |
DFSM | 2019-01-04 | 2.24 | 2.25 | 2.14 | 2.25 | 13000 |
DFSM | 2019-01-03 | 2.28 | 2.28 | 2.02 | 2.09 | 19000 |
DFSM | 2019-01-02 | 2.17 | 2.25 | 2.11 | 2.21 | 38000 |
DFSM | 2019-01-01 | 2.27 | 2.27 | 2.22 | 2.22 | 9000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00