Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
DYNO | 2020-02-26 | 84.01 | 84.51 | 84.00 | 84.50 | 2000 |
DYNO | 2020-02-25 | 88.00 | 88.98 | 85.50 | 86.00 | 3500 |
DYNO | 2020-02-24 | 90.01 | 90.75 | 89.05 | 89.09 | 7000 |
DYNO | 2020-02-21 | 88.55 | 97.54 | 88.55 | 95.25 | 27000 |
DYNO | 2020-02-20 | 85.00 | 91.58 | 85.00 | 91.58 | 12000 |
DYNO | 2020-02-17 | 84.50 | 91.00 | 83.33 | 86.00 | 2500 |
DYNO | 2020-02-13 | 85.08 | 91.00 | 85.08 | 89.12 | 3000 |
DYNO | 2020-02-06 | 86.12 | 92.00 | 86.08 | 90.13 | 4500 |
DYNO | 2020-02-04 | 84.16 | 89.50 | 84.16 | 89.23 | 2500 |
DYNO | 2020-02-03 | 84.00 | 88.00 | 84.00 | 87.33 | 2500 |
DYNO | 2020-01-31 | 83.00 | 86.98 | 82.50 | 86.98 | 3500 |
DYNO | 2020-01-28 | 82.55 | 82.55 | 82.55 | 82.55 | 1000 |
DYNO | 2020-01-23 | 82.50 | 82.50 | 82.50 | 82.50 | 1000 |
DYNO | 2020-01-21 | 87.90 | 87.90 | 82.01 | 82.18 | 2000 |
DYNO | 2020-01-20 | 85.26 | 85.26 | 85.26 | 85.26 | 1000 |
DYNO | 2020-01-15 | 85.98 | 86.66 | 85.98 | 86.58 | 4000 |
DYNO | 2020-01-14 | 82.55 | 82.55 | 82.55 | 82.55 | 500 |
DYNO | 2020-01-13 | 82.00 | 82.44 | 81.50 | 81.83 | 2500 |
DYNO | 2020-01-10 | 82.25 | 82.25 | 82.00 | 82.00 | 2000 |
DYNO | 2020-01-09 | 79.80 | 79.83 | 79.80 | 79.83 | 2000 |
DYNO | 2020-01-08 | 76.50 | 77.00 | 76.00 | 76.02 | 8000 |
DYNO | 2020-01-07 | 82.00 | 82.00 | 80.00 | 80.00 | 2500 |
DYNO | 2020-01-06 | 85.00 | 85.00 | 84.05 | 84.09 | 4000 |
DYNO | 2020-01-03 | 89.09 | 89.50 | 88.44 | 88.44 | 4000 |
DYNO | 2020-01-02 | 91.00 | 91.00 | 89.50 | 89.80 | 7500 |
DYNO | 2020-01-01 | 91.09 | 93.00 | 91.09 | 91.09 | 3000 |
DYNO | 2019-12-30 | 90.00 | 95.00 | 90.00 | 92.83 | 1500 |
DYNO | 2019-12-27 | 93.00 | 94.00 | 93.00 | 93.50 | 3500 |
DYNO | 2019-12-26 | 91.50 | 91.50 | 90.25 | 90.69 | 3500 |
DYNO | 2019-12-19 | 94.00 | 95.00 | 94.00 | 95.00 | 2000 |
DYNO | 2019-12-17 | 95.75 | 96.00 | 93.00 | 94.19 | 3000 |
DYNO | 2019-12-16 | 96.00 | 96.00 | 95.00 | 95.33 | 1500 |
DYNO | 2019-12-13 | 94.09 | 97.50 | 94.05 | 97.02 | 5500 |
DYNO | 2019-12-09 | 0.00 | 97.00 | 97.00 | 99.00 | 500 |
DYNO | 2019-12-06 | 95.19 | 99.00 | 95.19 | 99.00 | 2500 |
DYNO | 2019-12-05 | 95.51 | 95.51 | 95.51 | 95.51 | 500 |
DYNO | 2019-12-04 | 100.00 | 100.00 | 98.30 | 98.30 | 1000 |
DYNO | 2019-12-03 | 99.00 | 101.98 | 99.00 | 100.83 | 5500 |
DYNO | 2019-12-02 | 95.09 | 98.00 | 95.09 | 98.00 | 4000 |
DYNO | 2019-11-29 | 97.00 | 97.50 | 95.00 | 95.80 | 12000 |
DYNO | 2019-11-28 | 95.12 | 97.09 | 95.12 | 97.09 | 1000 |
DYNO | 2019-11-27 | 98.00 | 98.00 | 98.00 | 98.00 | 500 |
DYNO | 2019-11-26 | 102.00 | 102.00 | 98.15 | 98.15 | 4000 |
DYNO | 2019-11-25 | 100.00 | 102.00 | 100.00 | 100.50 | 6000 |
DYNO | 2019-11-20 | 100.00 | 100.00 | 100.00 | 100.00 | 500 |
DYNO | 2019-11-19 | 102.00 | 102.80 | 100.00 | 102.04 | 9500 |
DYNO | 2019-11-18 | 100.00 | 103.00 | 100.00 | 102.75 | 3000 |
DYNO | 2019-11-15 | 102.30 | 103.98 | 102.30 | 102.86 | 1500 |
DYNO | 2019-11-14 | 97.50 | 102.50 | 97.50 | 102.00 | 3000 |
DYNO | 2019-11-13 | 100.00 | 101.40 | 100.00 | 100.93 | 1500 |
DYNO | 2019-11-11 | 102.50 | 102.50 | 102.50 | 102.50 | 500 |
DYNO | 2019-11-08 | 99.90 | 99.90 | 99.90 | 99.90 | 1000 |
DYNO | 2019-11-07 | 96.59 | 100.00 | 96.59 | 99.80 | 12500 |
DYNO | 2019-11-06 | 99.98 | 99.98 | 99.98 | 99.98 | 500 |
DYNO | 2019-11-05 | 97.51 | 97.51 | 97.00 | 97.16 | 10500 |
DYNO | 2019-11-04 | 95.05 | 99.90 | 95.05 | 97.36 | 24500 |
DYNO | 2019-11-01 | 96.50 | 99.98 | 96.50 | 99.98 | 1500 |
DYNO | 2019-10-31 | 95.50 | 95.50 | 95.50 | 95.50 | 1000 |
DYNO | 2019-10-30 | 95.50 | 95.50 | 95.50 | 95.50 | 1500 |
DYNO | 2019-10-29 | 95.00 | 97.00 | 95.00 | 95.50 | 8500 |
DYNO | 2019-10-28 | 95.98 | 96.00 | 93.50 | 94.50 | 7000 |
DYNO | 2019-10-25 | 88.98 | 93.41 | 88.98 | 93.41 | 77500 |
DYNO | 2019-10-24 | 85.00 | 92.88 | 85.00 | 88.98 | 21500 |
DYNO | 2019-10-23 | 89.19 | 89.19 | 89.19 | 89.19 | 500 |
DYNO | 2019-10-22 | 81.00 | 84.98 | 81.00 | 84.98 | 1000 |
DYNO | 2019-10-21 | 78.00 | 85.87 | 77.94 | 81.91 | 3500 |
DYNO | 2019-10-18 | 85.98 | 85.98 | 82.05 | 82.05 | 1000 |
DYNO | 2019-10-17 | 81.00 | 84.01 | 81.00 | 82.05 | 24500 |
DYNO | 2019-10-15 | 84.00 | 84.00 | 81.50 | 82.40 | 36000 |
DYNO | 2019-10-14 | 81.05 | 84.00 | 81.00 | 83.19 | 23000 |
DYNO | 2019-10-11 | 77.29 | 80.31 | 77.29 | 80.31 | 38500 |
DYNO | 2019-10-10 | 74.09 | 76.50 | 74.00 | 76.50 | 13500 |
DYNO | 2019-10-09 | 74.50 | 76.90 | 74.40 | 76.45 | 8500 |
DYNO | 2019-10-08 | 74.00 | 75.00 | 74.00 | 74.70 | 6000 |
DYNO | 2019-10-07 | 74.50 | 75.00 | 73.65 | 73.87 | 4000 |
DYNO | 2019-10-04 | 75.00 | 75.00 | 75.00 | 75.00 | 500 |
DYNO | 2019-10-03 | 73.00 | 73.00 | 73.00 | 73.00 | 21000 |
DYNO | 2019-10-02 | 72.00 | 72.00 | 72.00 | 72.00 | 1000 |
DYNO | 2019-10-01 | 71.09 | 72.00 | 71.00 | 72.00 | 9000 |
DYNO | 2019-09-30 | 71.50 | 71.50 | 70.00 | 71.50 | 27000 |
DYNO | 2019-09-27 | 71.50 | 71.50 | 71.50 | 71.50 | 1000 |
DYNO | 2019-09-26 | 71.34 | 71.34 | 71.34 | 71.34 | 500 |
DYNO | 2019-09-25 | 67.00 | 70.40 | 66.01 | 68.00 | 5500 |
DYNO | 2019-09-24 | 68.25 | 68.25 | 68.25 | 68.25 | 500 |
DYNO | 2019-09-19 | 70.48 | 70.50 | 70.48 | 70.48 | 1500 |
DYNO | 2019-09-18 | 70.00 | 70.50 | 68.55 | 68.58 | 6500 |
DYNO | 2019-09-17 | 68.00 | 68.00 | 66.50 | 67.90 | 3000 |
DYNO | 2019-09-13 | 67.98 | 67.98 | 67.98 | 67.98 | 500 |
DYNO | 2019-09-12 | 67.09 | 67.09 | 67.00 | 67.00 | 3000 |
DYNO | 2019-09-05 | 68.09 | 68.09 | 68.00 | 68.00 | 2500 |
DYNO | 2019-09-04 | 67.88 | 68.00 | 67.88 | 68.00 | 6500 |
DYNO | 2019-09-03 | 67.69 | 68.65 | 67.69 | 67.69 | 12500 |
DYNO | 2019-09-02 | 71.25 | 71.25 | 71.25 | 71.25 | 500 |
DYNO | 2019-08-30 | 74.98 | 74.98 | 74.98 | 74.98 | 500 |
DYNO | 2019-08-28 | 72.00 | 72.00 | 72.00 | 72.00 | 500 |
DYNO | 2019-08-26 | 70.00 | 70.00 | 69.50 | 69.50 | 3000 |
DYNO | 2019-08-22 | 73.98 | 73.98 | 71.00 | 72.00 | 7500 |
DYNO | 2019-08-21 | 70.98 | 70.98 | 70.98 | 70.98 | 500 |
DYNO | 2019-08-20 | 69.00 | 69.00 | 69.00 | 69.00 | 1000 |
DYNO | 2019-08-19 | 66.13 | 66.13 | 66.13 | 66.13 | 10500 |
DYNO | 2019-08-16 | 59.40 | 63.00 | 59.40 | 63.00 | 1000 |
DYNO | 2019-08-08 | 62.50 | 62.50 | 62.50 | 62.50 | 500 |
DYNO | 2019-08-07 | 62.50 | 62.50 | 62.50 | 62.50 | 10000 |
DYNO | 2019-08-05 | 64.15 | 64.15 | 64.13 | 64.13 | 3000 |
DYNO | 2019-07-31 | 70.50 | 70.50 | 64.51 | 67.51 | 1000 |
DYNO | 2019-07-26 | 68.25 | 68.25 | 67.90 | 67.90 | 6500 |
DYNO | 2019-07-25 | 64.00 | 66.98 | 64.00 | 65.00 | 8000 |
DYNO | 2019-07-22 | 64.00 | 64.00 | 64.00 | 64.00 | 500 |
DYNO | 2019-07-12 | 66.59 | 66.59 | 66.50 | 66.50 | 7000 |
DYNO | 2019-07-04 | 69.00 | 70.00 | 69.00 | 70.00 | 1500 |
DYNO | 2019-06-27 | 69.98 | 69.98 | 69.98 | 69.98 | 500 |
DYNO | 2019-06-26 | 67.01 | 67.01 | 67.00 | 67.01 | 1000 |
DYNO | 2019-06-24 | 67.25 | 67.25 | 67.25 | 67.25 | 500 |
DYNO | 2019-06-21 | 70.50 | 70.50 | 70.50 | 70.50 | 500 |
DYNO | 2019-06-20 | 69.50 | 70.50 | 69.50 | 70.50 | 1000 |
DYNO | 2019-06-17 | 72.00 | 72.00 | 70.50 | 70.50 | 2000 |
DYNO | 2019-06-14 | 72.01 | 73.09 | 71.50 | 72.50 | 9500 |
DYNO | 2019-06-13 | 73.48 | 73.48 | 72.00 | 72.00 | 5500 |
DYNO | 2019-06-12 | 75.98 | 75.98 | 72.00 | 72.00 | 1500 |
DYNO | 2019-06-11 | 74.98 | 74.98 | 72.50 | 72.50 | 9000 |
DYNO | 2019-06-10 | 68.23 | 73.79 | 68.23 | 73.79 | 8000 |
DYNO | 2019-06-03 | 70.00 | 70.50 | 69.25 | 70.33 | 3000 |
DYNO | 2019-05-30 | 70.59 | 70.59 | 70.50 | 70.50 | 1500 |
DYNO | 2019-05-29 | 71.00 | 71.51 | 71.00 | 71.05 | 7000 |
DYNO | 2019-05-28 | 70.19 | 70.19 | 70.00 | 70.12 | 1500 |
DYNO | 2019-05-27 | 71.00 | 72.50 | 71.00 | 71.29 | 8000 |
DYNO | 2019-05-24 | 71.09 | 71.09 | 70.00 | 70.08 | 11500 |
DYNO | 2019-05-23 | 69.09 | 70.98 | 69.09 | 70.50 | 2000 |
DYNO | 2019-05-22 | 70.00 | 70.55 | 70.00 | 70.00 | 4500 |
DYNO | 2019-05-20 | 68.50 | 68.50 | 68.50 | 68.50 | 2000 |
DYNO | 2019-05-17 | 68.50 | 68.50 | 68.50 | 68.50 | 1000 |
DYNO | 2019-05-13 | 72.09 | 72.09 | 68.44 | 72.09 | 1000 |
DYNO | 2019-05-09 | 74.09 | 74.09 | 72.05 | 72.05 | 2000 |
DYNO | 2019-05-08 | 75.00 | 75.00 | 74.09 | 74.09 | 4500 |
DYNO | 2019-05-07 | 77.94 | 77.94 | 77.94 | 77.94 | 500 |
DYNO | 2019-05-06 | 75.01 | 77.80 | 74.09 | 77.80 | 15000 |
DYNO | 2019-05-02 | 78.09 | 78.09 | 78.00 | 78.00 | 1000 |
DYNO | 2019-04-29 | 82.00 | 83.00 | 81.09 | 81.55 | 8500 |
DYNO | 2019-04-26 | 78.51 | 84.00 | 77.61 | 82.77 | 84500 |
DYNO | 2019-04-25 | 81.69 | 81.69 | 81.69 | 81.69 | 8500 |
DYNO | 2019-04-24 | 86.09 | 87.00 | 85.98 | 85.98 | 15500 |
DYNO | 2019-04-23 | 90.50 | 90.50 | 90.50 | 90.50 | 500 |
DYNO | 2019-04-22 | 90.98 | 90.98 | 90.50 | 90.50 | 1500 |
DYNO | 2019-04-19 | 91.23 | 91.23 | 89.86 | 89.86 | 2000 |
DYNO | 2019-04-18 | 89.00 | 89.00 | 89.00 | 89.00 | 1000 |
DYNO | 2019-04-17 | 90.01 | 90.01 | 90.00 | 90.00 | 1500 |
DYNO | 2019-04-16 | 93.00 | 93.00 | 93.00 | 93.00 | 1000 |
DYNO | 2019-04-15 | 92.94 | 93.18 | 92.94 | 93.18 | 2500 |
DYNO | 2019-04-10 | 89.50 | 89.50 | 88.75 | 88.75 | 2000 |
DYNO | 2019-04-08 | 92.00 | 92.00 | 90.00 | 90.00 | 5000 |
DYNO | 2019-04-04 | 92.50 | 92.50 | 92.50 | 92.50 | 500 |
DYNO | 2019-04-03 | 96.00 | 96.00 | 96.00 | 96.00 | 500 |
DYNO | 2019-03-29 | 96.50 | 96.50 | 96.00 | 96.00 | 10000 |
DYNO | 2019-03-28 | 100.50 | 100.50 | 98.50 | 98.50 | 3500 |
DYNO | 2019-03-27 | 99.00 | 101.00 | 99.00 | 101.00 | 30000 |
DYNO | 2019-03-26 | 98.00 | 98.84 | 98.00 | 98.84 | 4000 |
DYNO | 2019-03-25 | 97.00 | 99.50 | 96.75 | 96.75 | 2000 |
DYNO | 2019-03-22 | 99.00 | 99.00 | 99.00 | 99.00 | 1000 |
DYNO | 2019-03-21 | 98.50 | 99.00 | 98.50 | 98.83 | 8000 |
DYNO | 2019-03-20 | 91.25 | 98.50 | 91.25 | 96.19 | 10500 |
DYNO | 2019-03-19 | 94.00 | 95.90 | 94.00 | 95.90 | 3000 |
DYNO | 2019-03-15 | 94.48 | 94.50 | 94.48 | 94.50 | 1000 |
DYNO | 2019-03-13 | 94.50 | 96.00 | 93.00 | 93.00 | 16500 |
DYNO | 2019-03-08 | 95.50 | 95.50 | 91.75 | 92.12 | 2500 |
DYNO | 2019-03-07 | 96.50 | 98.34 | 96.00 | 96.00 | 66500 |
DYNO | 2019-03-06 | 96.05 | 96.05 | 96.05 | 96.05 | 500 |
DYNO | 2019-03-05 | 96.50 | 98.80 | 95.50 | 98.80 | 8000 |
DYNO | 2019-03-04 | 95.69 | 98.90 | 95.50 | 98.90 | 2000 |
DYNO | 2019-03-01 | 99.59 | 99.59 | 95.51 | 95.62 | 22000 |
DYNO | 2019-02-28 | 91.00 | 96.59 | 91.00 | 96.59 | 17500 |
DYNO | 2019-02-27 | 91.55 | 96.00 | 87.09 | 92.00 | 20000 |
DYNO | 2019-02-26 | 90.69 | 95.00 | 90.69 | 91.65 | 10000 |
DYNO | 2019-02-25 | 97.00 | 97.00 | 95.19 | 95.19 | 4000 |
DYNO | 2019-02-22 | 96.00 | 97.50 | 96.00 | 96.00 | 4500 |
DYNO | 2019-02-21 | 103.98 | 103.98 | 97.50 | 97.79 | 114000 |
DYNO | 2019-02-20 | 98.25 | 100.52 | 98.25 | 100.52 | 133500 |
DYNO | 2019-02-19 | 94.87 | 97.50 | 94.87 | 95.75 | 43000 |
DYNO | 2019-02-18 | 95.44 | 95.44 | 90.00 | 93.58 | 12500 |
DYNO | 2019-02-15 | 93.50 | 94.69 | 93.50 | 94.09 | 1000 |
DYNO | 2019-02-14 | 93.98 | 93.98 | 90.62 | 92.00 | 10500 |
DYNO | 2019-02-13 | 97.01 | 97.01 | 94.29 | 94.29 | 35000 |
DYNO | 2019-02-12 | 98.00 | 100.00 | 98.00 | 99.25 | 11500 |
DYNO | 2019-02-11 | 98.00 | 98.50 | 97.00 | 97.00 | 6000 |
DYNO | 2019-02-08 | 103.90 | 103.90 | 99.55 | 99.83 | 12500 |
DYNO | 2019-02-07 | 101.09 | 103.87 | 98.65 | 102.72 | 57000 |
DYNO | 2019-02-06 | 96.80 | 99.34 | 96.59 | 99.34 | 104000 |
DYNO | 2019-02-04 | 91.91 | 94.62 | 91.91 | 94.62 | 30500 |
DYNO | 2019-02-01 | 87.00 | 90.30 | 85.00 | 90.12 | 23500 |
DYNO | 2019-01-31 | 0.00 | 86.00 | 86.00 | 86.00 | 2000 |
DYNO | 2019-01-30 | 84.56 | 89.00 | 84.56 | 86.00 | 59000 |
DYNO | 2019-01-29 | 86.00 | 87.16 | 85.86 | 85.86 | 2500 |
DYNO | 2019-01-28 | 84.00 | 85.90 | 84.00 | 85.45 | 5500 |
DYNO | 2019-01-25 | 84.62 | 84.62 | 84.62 | 84.62 | 500 |
DYNO | 2019-01-24 | 85.91 | 85.91 | 85.91 | 85.91 | 500 |
DYNO | 2019-01-23 | 83.00 | 83.00 | 83.00 | 83.00 | 500 |
DYNO | 2019-01-21 | 84.00 | 85.66 | 83.00 | 83.00 | 4000 |
DYNO | 2019-01-18 | 83.98 | 83.98 | 83.98 | 83.98 | 500 |
DYNO | 2019-01-17 | 88.00 | 88.00 | 80.20 | 80.20 | 2000 |
DYNO | 2019-01-16 | 83.91 | 83.91 | 83.91 | 83.91 | 1500 |
DYNO | 2019-01-15 | 87.00 | 87.00 | 85.19 | 85.19 | 2500 |
DYNO | 2019-01-14 | 87.33 | 87.33 | 84.50 | 86.50 | 5000 |
DYNO | 2019-01-11 | 80.80 | 83.19 | 80.80 | 83.19 | 8500 |
DYNO | 2019-01-10 | 78.00 | 79.37 | 78.00 | 79.23 | 7000 |
DYNO | 2019-01-09 | 75.59 | 75.59 | 75.59 | 75.59 | 1000 |
DYNO | 2019-01-08 | 78.54 | 78.80 | 78.54 | 78.73 | 2500 |
DYNO | 2019-01-07 | 80.00 | 80.00 | 77.00 | 77.00 | 1000 |
DYNO | 2019-01-03 | 77.01 | 80.98 | 77.01 | 79.00 | 2000 |
DYNO | 2019-01-01 | 79.30 | 80.84 | 79.15 | 79.83 | 8000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00