| Symbol | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| DSL | 2020-02-28 | 3.50 | 3.70 | 3.41 | 3.45 | 193500 |
| DSL | 2020-02-27 | 3.41 | 3.59 | 3.20 | 3.49 | 750000 |
| DSL | 2020-02-26 | 3.73 | 3.73 | 3.50 | 3.51 | 170000 |
| DSL | 2020-02-25 | 3.50 | 3.64 | 3.50 | 3.61 | 331000 |
| DSL | 2020-02-24 | 3.66 | 3.70 | 3.52 | 3.57 | 553000 |
| DSL | 2020-02-21 | 3.75 | 3.79 | 3.70 | 3.77 | 118500 |
| DSL | 2020-02-20 | 3.85 | 3.90 | 3.75 | 3.77 | 439500 |
| DSL | 2020-02-19 | 3.81 | 3.92 | 3.80 | 3.85 | 479500 |
| DSL | 2020-02-18 | 3.75 | 3.84 | 3.70 | 3.74 | 199000 |
| DSL | 2020-02-17 | 3.86 | 3.86 | 3.65 | 3.73 | 192000 |
| DSL | 2020-02-14 | 3.85 | 3.95 | 3.74 | 3.78 | 272000 |
| DSL | 2020-02-13 | 4.00 | 4.01 | 3.84 | 3.91 | 734000 |
| DSL | 2020-02-12 | 3.95 | 4.00 | 3.79 | 3.94 | 678000 |
| DSL | 2020-02-11 | 3.95 | 4.00 | 3.75 | 3.92 | 582500 |
| DSL | 2020-02-10 | 4.09 | 4.09 | 3.71 | 3.79 | 865000 |
| DSL | 2020-02-07 | 4.30 | 4.42 | 4.00 | 4.09 | 1475000 |
| DSL | 2020-02-06 | 4.50 | 4.53 | 4.30 | 4.36 | 237500 |
| DSL | 2020-02-04 | 4.59 | 4.61 | 4.40 | 4.44 | 567500 |
| DSL | 2020-02-03 | 4.51 | 4.55 | 4.40 | 4.46 | 463000 |
| DSL | 2020-01-31 | 4.69 | 4.76 | 4.59 | 4.59 | 337000 |
| DSL | 2020-01-30 | 4.59 | 4.73 | 4.44 | 4.65 | 760500 |
| DSL | 2020-01-29 | 4.65 | 4.75 | 4.57 | 4.63 | 628500 |
| DSL | 2020-01-28 | 4.69 | 4.84 | 4.65 | 4.73 | 375000 |
| DSL | 2020-01-27 | 4.71 | 4.80 | 4.67 | 4.71 | 222500 |
| DSL | 2020-01-24 | 4.65 | 4.82 | 4.65 | 4.71 | 161500 |
| DSL | 2020-01-23 | 4.67 | 4.84 | 4.67 | 4.69 | 625000 |
| DSL | 2020-01-22 | 4.80 | 4.80 | 4.69 | 4.71 | 440000 |
| DSL | 2020-01-21 | 4.94 | 4.94 | 4.78 | 4.78 | 204000 |
| DSL | 2020-01-20 | 5.09 | 5.09 | 4.75 | 4.80 | 536000 |
| DSL | 2020-01-17 | 5.01 | 5.15 | 4.98 | 5.00 | 873000 |
| DSL | 2020-01-16 | 5.15 | 5.15 | 5.00 | 5.01 | 544000 |
| DSL | 2020-01-15 | 5.19 | 5.19 | 5.01 | 5.03 | 316000 |
| DSL | 2020-01-14 | 5.09 | 5.26 | 5.07 | 5.09 | 937500 |
| DSL | 2020-01-13 | 5.19 | 5.28 | 4.94 | 5.07 | 1800000 |
| DSL | 2020-01-10 | 5.00 | 5.21 | 4.90 | 5.11 | 1640500 |
| DSL | 2020-01-09 | 4.86 | 5.05 | 4.80 | 4.96 | 788500 |
| DSL | 2020-01-08 | 4.78 | 4.84 | 4.71 | 4.71 | 297000 |
| DSL | 2020-01-07 | 4.86 | 5.00 | 4.71 | 4.86 | 516500 |
| DSL | 2020-01-06 | 4.84 | 4.84 | 4.65 | 4.75 | 1186500 |
| DSL | 2020-01-03 | 5.17 | 5.17 | 4.90 | 4.96 | 694500 |
| DSL | 2020-01-02 | 4.90 | 5.19 | 4.90 | 5.15 | 1996500 |
| DSL | 2020-01-01 | 4.88 | 4.98 | 4.76 | 4.92 | 765500 |
| DSL | 2019-12-31 | 4.86 | 4.86 | 4.65 | 4.76 | 649500 |
| DSL | 2019-12-30 | 4.80 | 4.94 | 4.76 | 4.80 | 603500 |
| DSL | 2019-12-27 | 4.86 | 4.98 | 4.69 | 4.73 | 636000 |
| DSL | 2019-12-26 | 4.90 | 5.09 | 4.84 | 4.90 | 771500 |
| DSL | 2019-12-24 | 4.78 | 4.94 | 4.75 | 4.92 | 908000 |
| DSL | 2019-12-23 | 4.84 | 5.01 | 4.80 | 4.84 | 626000 |
| DSL | 2019-12-20 | 4.98 | 5.03 | 4.80 | 5.00 | 1200000 |
| DSL | 2019-12-19 | 5.21 | 5.26 | 4.69 | 4.78 | 2568000 |
| DSL | 2019-12-18 | 5.48 | 5.44 | 5.01 | 5.21 | 1104500 |
| DSL | 2019-12-17 | 5.57 | 5.57 | 5.21 | 5.36 | 1239500 |
| DSL | 2019-12-16 | 5.59 | 5.67 | 5.40 | 5.44 | 992000 |
| DSL | 2019-12-13 | 5.46 | 5.71 | 5.40 | 5.53 | 752500 |
| DSL | 2019-12-12 | 5.40 | 5.57 | 5.26 | 5.38 | 1027500 |
| DSL | 2019-12-11 | 5.61 | 5.71 | 5.36 | 5.44 | 1268000 |
| DSL | 2019-12-10 | 5.63 | 5.69 | 5.50 | 5.55 | 1066000 |
| DSL | 2019-12-09 | 5.61 | 5.78 | 5.53 | 5.65 | 1410500 |
| DSL | 2019-12-06 | 5.80 | 6.09 | 5.71 | 5.76 | 2687500 |
| DSL | 2019-12-05 | 5.92 | 6.03 | 5.76 | 5.82 | 3131000 |
| DSL | 2019-12-04 | 5.84 | 6.09 | 5.69 | 5.76 | 2962000 |
| DSL | 2019-12-03 | 6.30 | 6.40 | 5.71 | 5.80 | 5836000 |
| DSL | 2019-12-02 | 6.53 | 6.61 | 6.11 | 6.28 | 12218500 |
| DSL | 2019-11-29 | 5.76 | 5.90 | 5.55 | 5.76 | 2778000 |
| DSL | 2019-11-28 | 5.40 | 5.88 | 5.32 | 5.59 | 6122500 |
| DSL | 2019-11-27 | 5.25 | 5.44 | 5.05 | 5.32 | 2364000 |
| DSL | 2019-11-26 | 5.38 | 5.48 | 4.94 | 5.23 | 4172500 |
| DSL | 2019-11-25 | 5.57 | 5.57 | 5.25 | 5.32 | 1557000 |
| DSL | 2019-11-22 | 5.32 | 5.63 | 5.25 | 5.57 | 2563000 |
| DSL | 2019-11-21 | 5.67 | 5.67 | 5.40 | 5.44 | 2904000 |
| DSL | 2019-11-20 | 5.59 | 5.75 | 5.36 | 5.61 | 7403000 |
| DSL | 2019-11-19 | 5.50 | 5.75 | 5.09 | 5.44 | 22268000 |
| DSL | 2019-11-18 | 6.09 | 6.53 | 5.96 | 5.96 | 11759500 |
| DSL | 2019-11-15 | 6.09 | 6.96 | 6.09 | 6.96 | 20910500 |
| DSL | 2019-11-14 | 5.73 | 6.28 | 5.69 | 5.96 | 13014000 |
| DSL | 2019-11-13 | 5.55 | 5.69 | 5.51 | 5.63 | 2486000 |
| DSL | 2019-11-12 | 5.65 | 5.84 | 5.59 | 5.65 | 5073500 |
| DSL | 2019-11-11 | 5.26 | 5.75 | 5.26 | 5.67 | 6225000 |
| DSL | 2019-11-08 | 5.30 | 5.36 | 5.23 | 5.26 | 733000 |
| DSL | 2019-11-07 | 5.59 | 5.59 | 5.15 | 5.28 | 2925500 |
| DSL | 2019-11-06 | 5.44 | 5.69 | 5.44 | 5.53 | 4359000 |
| DSL | 2019-11-05 | 5.28 | 5.48 | 5.26 | 5.32 | 1590000 |
| DSL | 2019-11-04 | 5.28 | 5.44 | 5.25 | 5.28 | 1118000 |
| DSL | 2019-11-01 | 5.38 | 5.38 | 5.21 | 5.25 | 626500 |
| DSL | 2019-10-31 | 5.30 | 5.38 | 5.25 | 5.30 | 887500 |
| DSL | 2019-10-30 | 5.25 | 5.34 | 5.15 | 5.25 | 430000 |
| DSL | 2019-10-29 | 5.34 | 5.51 | 5.21 | 5.25 | 2465000 |
| DSL | 2019-10-28 | 5.30 | 5.59 | 5.25 | 5.40 | 2586000 |
| DSL | 2019-10-25 | 5.48 | 5.59 | 5.25 | 5.30 | 2968000 |
| DSL | 2019-10-24 | 4.84 | 5.40 | 4.84 | 5.32 | 5395500 |
| DSL | 2019-10-23 | 4.88 | 4.96 | 4.80 | 4.80 | 835000 |
| DSL | 2019-10-22 | 4.69 | 4.94 | 4.67 | 4.80 | 630000 |
| DSL | 2019-10-21 | 5.17 | 5.30 | 4.65 | 4.71 | 2799500 |
| DSL | 2019-10-18 | 5.30 | 5.40 | 5.19 | 5.28 | 767000 |
| DSL | 2019-10-17 | 5.51 | 5.57 | 5.26 | 5.28 | 1022500 |
| DSL | 2019-10-16 | 5.59 | 5.80 | 5.44 | 5.48 | 2804500 |
| DSL | 2019-10-15 | 5.05 | 5.59 | 5.05 | 5.53 | 5227000 |
| DSL | 2019-10-14 | 5.19 | 5.19 | 5.05 | 5.07 | 706500 |
| DSL | 2019-10-11 | 5.42 | 5.50 | 5.15 | 5.21 | 2538000 |
| DSL | 2019-10-10 | 5.40 | 5.65 | 5.30 | 5.36 | 2046000 |
| DSL | 2019-10-09 | 5.30 | 5.67 | 4.96 | 5.40 | 6339500 |
| DSL | 2019-10-08 | 5.80 | 5.86 | 5.05 | 5.21 | 7403500 |
| DSL | 2019-10-07 | 5.98 | 6.30 | 5.80 | 5.88 | 15479000 |
| DSL | 2019-10-04 | 4.84 | 5.51 | 4.84 | 5.51 | 15182000 |
| DSL | 2019-10-03 | 3.56 | 4.51 | 3.48 | 4.51 | 11872500 |
| DSL | 2019-10-02 | 3.36 | 3.52 | 3.25 | 3.50 | 660500 |
| DSL | 2019-10-01 | 3.33 | 3.50 | 3.21 | 3.40 | 827500 |
| DSL | 2019-09-30 | 3.24 | 3.29 | 3.18 | 3.19 | 421000 |
| DSL | 2019-09-27 | 3.16 | 3.24 | 3.16 | 3.21 | 120500 |
| DSL | 2019-09-26 | 3.20 | 3.25 | 3.13 | 3.19 | 362500 |
| DSL | 2019-09-25 | 3.29 | 3.39 | 3.24 | 3.25 | 1215500 |
| DSL | 2019-09-24 | 3.22 | 3.39 | 3.22 | 3.27 | 125000 |
| DSL | 2019-09-23 | 3.35 | 3.36 | 3.27 | 3.29 | 297500 |
| DSL | 2019-09-20 | 3.26 | 3.47 | 3.26 | 3.34 | 529500 |
| DSL | 2019-09-19 | 3.40 | 3.40 | 3.30 | 3.32 | 213500 |
| DSL | 2019-09-18 | 3.34 | 3.40 | 3.26 | 3.33 | 549500 |
| DSL | 2019-09-17 | 3.40 | 3.40 | 3.06 | 3.25 | 426000 |
| DSL | 2019-09-16 | 3.44 | 3.45 | 3.31 | 3.34 | 484500 |
| DSL | 2019-09-13 | 3.33 | 3.45 | 3.22 | 3.36 | 711500 |
| DSL | 2019-09-12 | 3.25 | 3.39 | 3.09 | 3.29 | 403000 |
| DSL | 2019-09-11 | 3.39 | 3.40 | 3.21 | 3.25 | 294500 |
| DSL | 2019-09-06 | 3.31 | 3.50 | 3.29 | 3.45 | 149500 |
| DSL | 2019-09-05 | 3.42 | 3.54 | 3.33 | 3.35 | 416500 |
| DSL | 2019-09-04 | 3.39 | 3.49 | 3.27 | 3.42 | 611000 |
| DSL | 2019-09-03 | 3.46 | 3.46 | 3.29 | 3.30 | 384500 |
| DSL | 2019-09-02 | 3.44 | 3.44 | 3.25 | 3.33 | 231000 |
| DSL | 2019-08-30 | 3.20 | 3.25 | 3.09 | 3.19 | 324500 |
| DSL | 2019-08-29 | 3.31 | 3.40 | 3.25 | 3.25 | 588000 |
| DSL | 2019-08-28 | 3.45 | 3.51 | 3.27 | 3.29 | 799500 |
| DSL | 2019-08-27 | 3.27 | 3.45 | 3.26 | 3.38 | 290500 |
| DSL | 2019-08-26 | 3.67 | 3.67 | 3.40 | 3.44 | 440000 |
| DSL | 2019-08-23 | 3.75 | 3.75 | 3.45 | 3.57 | 1076500 |
| DSL | 2019-08-22 | 3.48 | 3.75 | 3.48 | 3.68 | 1592500 |
| DSL | 2019-08-21 | 3.40 | 3.49 | 3.32 | 3.41 | 457000 |
| DSL | 2019-08-20 | 3.40 | 3.50 | 3.29 | 3.38 | 1158500 |
| DSL | 2019-08-19 | 3.40 | 3.40 | 3.16 | 3.40 | 369000 |
| DSL | 2019-08-16 | 3.20 | 3.29 | 3.16 | 3.18 | 164500 |
| DSL | 2019-08-09 | 3.42 | 3.42 | 3.15 | 3.20 | 128500 |
| DSL | 2019-08-08 | 3.30 | 3.36 | 3.18 | 3.24 | 545000 |
| DSL | 2019-08-07 | 3.36 | 3.53 | 3.31 | 3.34 | 1053500 |
| DSL | 2019-08-06 | 3.25 | 3.48 | 3.25 | 3.41 | 476000 |
| DSL | 2019-08-05 | 3.50 | 3.50 | 3.29 | 3.31 | 523000 |
| DSL | 2019-08-02 | 3.54 | 3.63 | 3.48 | 3.57 | 206000 |
| DSL | 2019-08-01 | 3.50 | 3.69 | 3.48 | 3.53 | 542000 |
| DSL | 2019-07-31 | 3.46 | 3.54 | 3.45 | 3.51 | 348500 |
| DSL | 2019-07-30 | 3.50 | 3.64 | 3.50 | 3.50 | 192000 |
| DSL | 2019-07-29 | 3.59 | 3.69 | 3.50 | 3.50 | 368500 |
| DSL | 2019-07-26 | 3.70 | 3.75 | 3.63 | 3.70 | 60000 |
| DSL | 2019-07-25 | 3.75 | 3.84 | 3.66 | 3.79 | 247500 |
| DSL | 2019-07-24 | 3.88 | 3.95 | 3.75 | 3.80 | 392500 |
| DSL | 2019-07-23 | 3.88 | 3.90 | 3.74 | 3.84 | 223500 |
| DSL | 2019-07-22 | 3.94 | 3.94 | 3.72 | 3.83 | 105500 |
| DSL | 2019-07-19 | 3.66 | 3.98 | 3.65 | 3.80 | 561000 |
| DSL | 2019-07-18 | 3.79 | 3.84 | 3.70 | 3.71 | 663500 |
| DSL | 2019-07-17 | 3.94 | 3.98 | 3.85 | 3.92 | 1044500 |
| DSL | 2019-07-16 | 3.70 | 3.96 | 3.70 | 3.93 | 1099500 |
| DSL | 2019-07-15 | 3.86 | 4.07 | 3.75 | 3.78 | 940500 |
| DSL | 2019-07-12 | 4.13 | 4.13 | 3.92 | 3.95 | 1423500 |
| DSL | 2019-07-11 | 4.23 | 4.25 | 4.00 | 4.11 | 4387500 |
| DSL | 2019-07-10 | 3.40 | 4.00 | 3.30 | 3.83 | 3497000 |
| DSL | 2019-07-09 | 3.34 | 3.43 | 3.25 | 3.30 | 244000 |
| DSL | 2019-07-08 | 3.40 | 3.43 | 3.30 | 3.35 | 523500 |
| DSL | 2019-07-05 | 3.46 | 3.49 | 3.45 | 3.48 | 50000 |
| DSL | 2019-07-04 | 3.65 | 3.70 | 3.45 | 3.49 | 1028500 |
| DSL | 2019-07-03 | 3.54 | 3.70 | 3.52 | 3.58 | 1452000 |
| DSL | 2019-07-02 | 3.50 | 3.54 | 3.45 | 3.48 | 188000 |
| DSL | 2019-07-01 | 3.50 | 3.53 | 3.46 | 3.48 | 205500 |
| DSL | 2019-06-28 | 3.48 | 3.50 | 3.35 | 3.44 | 1167000 |
| DSL | 2019-06-27 | 3.46 | 3.65 | 3.46 | 3.55 | 751500 |
| DSL | 2019-06-26 | 3.54 | 3.64 | 3.44 | 3.49 | 2354000 |
| DSL | 2019-06-25 | 3.40 | 3.54 | 3.40 | 3.50 | 225000 |
| DSL | 2019-06-24 | 3.56 | 3.57 | 3.34 | 3.39 | 1590000 |
| DSL | 2019-06-21 | 3.66 | 3.75 | 3.60 | 3.65 | 237500 |
| DSL | 2019-06-20 | 3.78 | 3.79 | 3.58 | 3.64 | 1069500 |
| DSL | 2019-06-19 | 3.70 | 3.79 | 3.59 | 3.66 | 495500 |
| DSL | 2019-06-18 | 3.82 | 3.89 | 3.65 | 3.70 | 525000 |
| DSL | 2019-06-17 | 3.98 | 4.11 | 3.90 | 3.94 | 542500 |
| DSL | 2019-06-14 | 4.09 | 4.25 | 4.00 | 4.13 | 1841500 |
| DSL | 2019-06-13 | 3.88 | 4.07 | 3.72 | 4.00 | 1086000 |
| DSL | 2019-06-12 | 3.79 | 3.90 | 3.67 | 3.77 | 1255500 |
| DSL | 2019-06-11 | 3.35 | 3.79 | 3.35 | 3.66 | 1028500 |
| DSL | 2019-06-10 | 3.68 | 3.68 | 3.48 | 3.52 | 457500 |
| DSL | 2019-06-03 | 3.70 | 3.75 | 3.64 | 3.72 | 359500 |
| DSL | 2019-05-30 | 3.90 | 3.94 | 3.65 | 3.75 | 1399500 |
| DSL | 2019-05-29 | 3.83 | 4.05 | 3.65 | 3.78 | 3336000 |
| DSL | 2019-05-28 | 4.00 | 4.00 | 3.72 | 3.78 | 732500 |
| DSL | 2019-05-27 | 4.03 | 4.15 | 3.84 | 3.86 | 578500 |
| DSL | 2019-05-24 | 4.57 | 4.57 | 3.98 | 4.03 | 1250500 |
| DSL | 2019-05-23 | 4.88 | 4.88 | 4.19 | 4.40 | 2231000 |
| DSL | 2019-05-22 | 3.86 | 4.48 | 3.84 | 4.42 | 2448500 |
| DSL | 2019-05-21 | 3.40 | 3.70 | 3.34 | 3.65 | 570000 |
| DSL | 2019-05-20 | 3.16 | 3.42 | 3.00 | 3.36 | 1031500 |
| DSL | 2019-05-17 | 3.29 | 3.29 | 2.79 | 3.02 | 472000 |
| DSL | 2019-05-16 | 3.90 | 3.90 | 3.31 | 3.33 | 1801000 |
| DSL | 2019-05-15 | 3.84 | 3.92 | 3.79 | 3.89 | 601500 |
| DSL | 2019-05-14 | 3.70 | 4.00 | 3.65 | 3.73 | 736500 |
| DSL | 2019-05-13 | 4.15 | 4.21 | 3.70 | 3.71 | 856000 |
| DSL | 2019-05-10 | 4.05 | 4.11 | 3.95 | 4.03 | 238000 |
| DSL | 2019-05-09 | 4.01 | 4.11 | 3.95 | 4.03 | 397500 |
| DSL | 2019-05-08 | 4.30 | 4.30 | 3.98 | 4.01 | 471000 |
| DSL | 2019-05-07 | 4.26 | 4.34 | 4.25 | 4.28 | 64500 |
| DSL | 2019-05-06 | 4.42 | 4.48 | 4.26 | 4.40 | 331000 |
| DSL | 2019-05-03 | 4.30 | 4.42 | 4.26 | 4.38 | 414500 |
| DSL | 2019-05-02 | 4.36 | 4.38 | 4.32 | 4.34 | 252500 |
| DSL | 2019-04-30 | 4.44 | 4.48 | 4.36 | 4.38 | 209500 |
| DSL | 2019-04-29 | 4.59 | 4.80 | 4.44 | 4.48 | 1997500 |
| DSL | 2019-04-26 | 4.55 | 4.65 | 4.50 | 4.55 | 308000 |
| DSL | 2019-04-25 | 4.38 | 4.55 | 4.38 | 4.48 | 153000 |
| DSL | 2019-04-24 | 4.50 | 4.57 | 4.34 | 4.40 | 807000 |
| DSL | 2019-04-23 | 4.53 | 4.57 | 4.34 | 4.38 | 486500 |
| DSL | 2019-04-22 | 4.80 | 4.80 | 4.57 | 4.59 | 183000 |
| DSL | 2019-04-19 | 4.69 | 4.82 | 4.61 | 4.67 | 485000 |
| DSL | 2019-04-18 | 4.82 | 4.82 | 4.50 | 4.59 | 254500 |
| DSL | 2019-04-17 | 4.90 | 4.94 | 4.61 | 4.61 | 278000 |
| DSL | 2019-04-16 | 5.00 | 5.00 | 4.78 | 4.80 | 341000 |
| DSL | 2019-04-15 | 4.84 | 5.05 | 4.80 | 4.88 | 1397500 |
| DSL | 2019-04-12 | 4.59 | 4.94 | 4.55 | 4.88 | 1518500 |
| DSL | 2019-04-11 | 4.59 | 4.80 | 4.48 | 4.53 | 1225000 |
| DSL | 2019-04-10 | 4.80 | 4.84 | 4.55 | 4.61 | 411500 |
| DSL | 2019-04-09 | 4.76 | 4.92 | 4.65 | 4.78 | 302500 |
| DSL | 2019-04-08 | 5.03 | 5.03 | 4.69 | 4.76 | 431500 |
| DSL | 2019-04-05 | 4.90 | 5.05 | 4.88 | 4.96 | 218000 |
| DSL | 2019-04-04 | 4.82 | 5.00 | 4.82 | 4.94 | 245000 |
| DSL | 2019-04-03 | 4.94 | 4.98 | 4.84 | 4.94 | 198000 |
| DSL | 2019-04-02 | 5.01 | 5.09 | 4.90 | 4.94 | 280500 |
| DSL | 2019-04-01 | 5.00 | 5.23 | 4.94 | 5.00 | 157000 |
| DSL | 2019-03-29 | 4.82 | 5.30 | 4.82 | 5.11 | 795000 |
| DSL | 2019-03-28 | 5.01 | 5.05 | 4.90 | 4.92 | 450500 |
| DSL | 2019-03-27 | 5.00 | 5.13 | 4.96 | 5.03 | 700500 |
| DSL | 2019-03-26 | 5.00 | 5.09 | 4.86 | 5.00 | 574500 |
| DSL | 2019-03-25 | 5.03 | 5.05 | 4.88 | 4.90 | 658000 |
| DSL | 2019-03-22 | 5.15 | 5.15 | 4.98 | 5.01 | 587000 |
| DSL | 2019-03-21 | 5.03 | 5.25 | 4.92 | 5.15 | 504500 |
| DSL | 2019-03-20 | 5.15 | 5.17 | 5.01 | 5.07 | 137500 |
| DSL | 2019-03-19 | 5.23 | 5.23 | 5.01 | 5.05 | 226000 |
| DSL | 2019-03-18 | 5.03 | 5.17 | 5.01 | 5.11 | 438000 |
| DSL | 2019-03-15 | 5.30 | 5.30 | 4.94 | 5.03 | 571000 |
| DSL | 2019-03-14 | 5.30 | 5.38 | 5.25 | 5.26 | 264500 |
| DSL | 2019-03-13 | 5.36 | 5.55 | 5.28 | 5.32 | 606000 |
| DSL | 2019-03-12 | 5.50 | 5.50 | 5.34 | 5.42 | 319500 |
| DSL | 2019-03-11 | 5.40 | 5.65 | 5.40 | 5.42 | 385500 |
| DSL | 2019-03-08 | 5.50 | 5.59 | 5.40 | 5.51 | 260000 |
| DSL | 2019-03-07 | 5.65 | 5.69 | 5.46 | 5.55 | 458000 |
| DSL | 2019-03-06 | 5.61 | 5.67 | 5.50 | 5.55 | 298500 |
| DSL | 2019-03-05 | 5.76 | 5.78 | 5.55 | 5.57 | 490000 |
| DSL | 2019-03-04 | 5.75 | 5.78 | 5.61 | 5.71 | 180000 |
| DSL | 2019-03-01 | 5.50 | 5.90 | 5.50 | 5.65 | 1161000 |
| DSL | 2019-02-28 | 5.65 | 5.65 | 5.30 | 5.57 | 875500 |
| DSL | 2019-02-27 | 5.17 | 5.50 | 4.75 | 5.32 | 2115500 |
| DSL | 2019-02-26 | 5.86 | 5.94 | 5.40 | 5.51 | 1145500 |
| DSL | 2019-02-25 | 6.03 | 6.09 | 5.94 | 5.98 | 370000 |
| DSL | 2019-02-22 | 6.00 | 6.07 | 5.88 | 6.01 | 248000 |
| DSL | 2019-02-21 | 6.05 | 6.05 | 5.90 | 5.96 | 208000 |
| DSL | 2019-02-20 | 6.00 | 6.07 | 5.86 | 6.01 | 804000 |
| DSL | 2019-02-19 | 6.11 | 6.19 | 6.00 | 6.03 | 940500 |
| DSL | 2019-02-18 | 6.40 | 6.40 | 6.11 | 6.17 | 366000 |
| DSL | 2019-02-15 | 6.30 | 6.32 | 6.19 | 6.28 | 419500 |
| DSL | 2019-02-14 | 6.28 | 6.38 | 6.15 | 6.23 | 746500 |
| DSL | 2019-02-13 | 6.11 | 6.32 | 6.11 | 6.15 | 413000 |
| DSL | 2019-02-12 | 6.28 | 6.34 | 5.44 | 6.21 | 1191000 |
| DSL | 2019-02-11 | 6.48 | 6.50 | 6.21 | 6.21 | 628000 |
| DSL | 2019-02-08 | 6.36 | 6.48 | 6.30 | 6.32 | 848500 |
| DSL | 2019-02-07 | 6.44 | 6.71 | 6.30 | 6.44 | 3288000 |
| DSL | 2019-02-06 | 6.84 | 6.86 | 6.38 | 6.42 | 1576500 |
| DSL | 2019-02-04 | 6.86 | 6.94 | 6.67 | 6.71 | 2261500 |
| DSL | 2019-02-01 | 6.36 | 7.01 | 6.30 | 6.78 | 17394000 |
| DSL | 2019-01-31 | 6.17 | 6.36 | 6.09 | 6.23 | 2767000 |
| DSL | 2019-01-30 | 5.88 | 6.34 | 5.84 | 6.07 | 3509000 |
| DSL | 2019-01-29 | 5.94 | 5.98 | 5.80 | 5.82 | 571500 |
| DSL | 2019-01-28 | 5.90 | 5.94 | 5.75 | 5.86 | 479000 |
| DSL | 2019-01-25 | 5.94 | 6.01 | 5.50 | 5.73 | 742000 |
| DSL | 2019-01-24 | 6.15 | 6.15 | 5.84 | 5.88 | 377000 |
| DSL | 2019-01-23 | 5.88 | 6.15 | 5.80 | 5.96 | 2019500 |
| DSL | 2019-01-22 | 5.69 | 5.86 | 5.69 | 5.78 | 369000 |
| DSL | 2019-01-21 | 5.94 | 5.94 | 5.75 | 5.76 | 178000 |
| DSL | 2019-01-18 | 5.75 | 5.88 | 5.71 | 5.78 | 205500 |
| DSL | 2019-01-17 | 5.80 | 5.80 | 5.71 | 5.78 | 118000 |
| DSL | 2019-01-16 | 5.80 | 5.90 | 5.78 | 5.78 | 164000 |
| DSL | 2019-01-15 | 5.82 | 5.98 | 5.82 | 5.84 | 344000 |
| DSL | 2019-01-14 | 5.96 | 6.03 | 5.90 | 5.94 | 579000 |
| DSL | 2019-01-11 | 5.94 | 6.00 | 5.75 | 5.82 | 322000 |
| DSL | 2019-01-10 | 6.09 | 6.25 | 5.94 | 5.98 | 248500 |
| DSL | 2019-01-09 | 6.00 | 6.15 | 5.86 | 5.94 | 514500 |
| DSL | 2019-01-08 | 5.82 | 6.13 | 5.82 | 6.03 | 1229000 |
| DSL | 2019-01-07 | 5.75 | 5.94 | 5.69 | 5.90 | 432000 |
| DSL | 2019-01-04 | 5.55 | 5.71 | 5.55 | 5.59 | 169500 |
| DSL | 2019-01-03 | 5.67 | 5.75 | 5.61 | 5.63 | 323000 |
| DSL | 2019-01-02 | 5.71 | 5.96 | 5.67 | 5.73 | 834500 |
| DSL | 2019-01-01 | 5.59 | 5.84 | 5.59 | 5.78 | 426000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00