Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
EFGH | 2020-02-27 | 17.75 | 17.85 | 17.73 | 17.85 | 38000 |
EFGH | 2020-02-25 | 18.00 | 18.00 | 17.61 | 17.65 | 13000 |
EFGH | 2020-02-24 | 18.82 | 18.82 | 18.82 | 18.82 | 2500 |
EFGH | 2020-02-20 | 20.12 | 20.12 | 20.12 | 20.12 | 500 |
EFGH | 2020-02-19 | 20.12 | 20.17 | 20.12 | 20.12 | 35500 |
EFGH | 2020-02-18 | 21.51 | 21.51 | 21.51 | 21.51 | 1000 |
EFGH | 2020-02-14 | 22.00 | 23.00 | 22.00 | 23.00 | 20000 |
EFGH | 2020-02-13 | 20.60 | 23.21 | 20.60 | 22.20 | 54000 |
EFGH | 2020-02-12 | 21.90 | 21.90 | 21.90 | 21.90 | 5500 |
EFGH | 2020-01-28 | 0.00 | 24.25 | 24.25 | 23.29 | 500 |
EFGH | 2020-01-27 | 24.10 | 24.10 | 23.14 | 23.29 | 3500 |
EFGH | 2020-01-24 | 23.70 | 24.48 | 23.70 | 24.48 | 1000 |
EFGH | 2020-01-23 | 24.04 | 24.04 | 22.54 | 23.60 | 26000 |
EFGH | 2020-01-22 | 22.79 | 22.79 | 22.79 | 22.79 | 2000 |
EFGH | 2020-01-21 | 21.50 | 21.62 | 21.50 | 21.62 | 4500 |
EFGH | 2020-01-20 | 20.31 | 21.00 | 20.31 | 20.50 | 5500 |
EFGH | 2020-01-17 | 21.50 | 21.50 | 21.50 | 21.50 | 500 |
EFGH | 2020-01-16 | 21.37 | 22.48 | 21.37 | 22.48 | 5000 |
EFGH | 2020-01-15 | 22.48 | 22.48 | 22.48 | 22.48 | 1000 |
EFGH | 2020-01-13 | 23.70 | 23.75 | 23.65 | 23.65 | 9500 |
EFGH | 2020-01-10 | 24.89 | 24.89 | 24.89 | 24.89 | 3500 |
EFGH | 2020-01-09 | 26.95 | 27.67 | 26.02 | 26.02 | 28500 |
EFGH | 2020-01-08 | 26.36 | 26.36 | 26.36 | 26.36 | 3500 |
EFGH | 2020-01-07 | 25.45 | 27.98 | 25.45 | 25.73 | 25500 |
EFGH | 2020-01-06 | 26.79 | 26.79 | 26.79 | 26.79 | 1000 |
EFGH | 2020-01-03 | 28.20 | 28.20 | 28.00 | 28.20 | 2500 |
EFGH | 2020-01-02 | 24.31 | 26.86 | 24.31 | 26.86 | 41500 |
EFGH | 2019-12-31 | 25.70 | 25.70 | 25.59 | 25.59 | 3000 |
EFGH | 2019-12-30 | 26.95 | 26.95 | 26.93 | 26.93 | 11500 |
EFGH | 2019-12-27 | 23.23 | 25.68 | 23.23 | 25.68 | 33000 |
EFGH | 2019-12-26 | 24.75 | 24.75 | 24.45 | 24.45 | 9000 |
EFGH | 2019-12-24 | 25.73 | 25.73 | 25.73 | 25.73 | 1000 |
EFGH | 2019-12-23 | 28.50 | 27.50 | 27.09 | 27.09 | 1500 |
EFGH | 2019-12-20 | 28.50 | 28.50 | 28.50 | 28.50 | 1500 |
EFGH | 2019-12-19 | 29.48 | 29.51 | 26.70 | 27.50 | 74500 |
EFGH | 2019-12-18 | 28.11 | 28.11 | 28.11 | 28.11 | 17000 |
EFGH | 2019-12-17 | 26.78 | 26.78 | 26.78 | 26.78 | 1000 |
EFGH | 2019-12-16 | 25.51 | 25.51 | 25.51 | 25.51 | 500 |
EFGH | 2019-12-13 | 24.29 | 24.29 | 24.29 | 24.29 | 2500 |
EFGH | 2019-12-12 | 23.14 | 23.14 | 23.14 | 23.14 | 3500 |
EFGH | 2019-12-11 | 22.04 | 22.04 | 21.00 | 22.04 | 63500 |
EFGH | 2019-12-10 | 21.00 | 21.00 | 21.00 | 21.00 | 51000 |
EFGH | 2019-12-09 | 20.00 | 20.00 | 20.00 | 20.00 | 20500 |
EFGH | 2019-12-06 | 19.00 | 19.00 | 19.00 | 19.00 | 4000 |
EFGH | 2019-12-05 | 18.00 | 18.00 | 18.00 | 18.00 | 1000 |
EFGH | 2019-12-04 | 17.00 | 17.00 | 17.00 | 17.00 | 7000 |
EFGH | 2019-12-03 | 16.00 | 16.00 | 16.00 | 16.00 | 11000 |
EFGH | 2019-12-02 | 15.00 | 15.00 | 15.00 | 15.00 | 44000 |
EFGH | 2019-11-29 | 13.60 | 14.01 | 12.14 | 14.00 | 26000 |
EFGH | 2019-11-28 | 13.00 | 13.01 | 13.00 | 13.01 | 1000 |
EFGH | 2019-11-27 | 12.80 | 12.80 | 12.80 | 12.80 | 2000 |
EFGH | 2019-11-25 | 13.30 | 13.69 | 13.22 | 13.32 | 11000 |
EFGH | 2019-11-22 | 14.11 | 14.15 | 14.11 | 14.15 | 1000 |
EFGH | 2019-11-21 | 16.85 | 16.85 | 15.10 | 15.10 | 1500 |
EFGH | 2019-11-20 | 16.00 | 16.00 | 16.00 | 16.00 | 500 |
EFGH | 2019-11-19 | 17.50 | 17.50 | 16.50 | 16.50 | 2000 |
EFGH | 2019-11-18 | 19.45 | 19.45 | 17.45 | 17.46 | 20000 |
EFGH | 2019-11-15 | 18.44 | 18.45 | 18.44 | 18.45 | 17500 |
EFGH | 2019-11-14 | 17.45 | 17.45 | 17.45 | 17.45 | 12000 |
EFGH | 2019-11-13 | 16.45 | 16.45 | 16.45 | 16.45 | 8000 |
EFGH | 2019-11-12 | 15.39 | 15.46 | 15.00 | 15.46 | 16500 |
EFGH | 2019-11-11 | 14.43 | 14.46 | 14.43 | 14.46 | 3500 |
EFGH | 2019-11-08 | 13.43 | 13.47 | 13.43 | 13.46 | 4500 |
EFGH | 2019-11-07 | 12.80 | 12.84 | 11.89 | 12.47 | 3500 |
EFGH | 2019-11-06 | 11.50 | 11.84 | 10.85 | 11.84 | 4500 |
EFGH | 2019-11-05 | 10.60 | 10.84 | 10.60 | 10.84 | 26000 |
EFGH | 2019-11-04 | 9.84 | 10.00 | 9.84 | 9.84 | 1000 |
EFGH | 2019-11-01 | 10.76 | 10.76 | 10.75 | 10.75 | 15500 |
EFGH | 2019-10-29 | 11.75 | 11.75 | 11.75 | 11.75 | 500 |
EFGH | 2019-10-28 | 10.89 | 10.89 | 10.89 | 10.89 | 500 |
EFGH | 2019-10-25 | 10.30 | 10.30 | 10.30 | 10.30 | 500 |
EFGH | 2019-10-24 | 9.50 | 9.50 | 9.50 | 9.50 | 1000 |
EFGH | 2019-10-23 | 9.00 | 9.00 | 8.50 | 8.50 | 5500 |
EFGH | 2019-10-22 | 9.00 | 9.00 | 9.00 | 9.00 | 22000 |
EFGH | 2019-10-21 | 9.94 | 9.94 | 9.94 | 9.94 | 1500 |
EFGH | 2019-10-18 | 10.94 | 10.94 | 10.94 | 10.94 | 500 |
EFGH | 2019-10-17 | 9.19 | 10.10 | 9.19 | 10.10 | 1000 |
EFGH | 2019-10-16 | 9.19 | 9.19 | 9.19 | 9.19 | 500 |
EFGH | 2019-10-11 | 10.50 | 10.50 | 10.05 | 10.05 | 3000 |
EFGH | 2019-10-10 | 8.00 | 9.50 | 8.00 | 9.50 | 2000 |
EFGH | 2019-10-07 | 8.19 | 8.50 | 8.19 | 8.50 | 9500 |
EFGH | 2019-10-04 | 7.51 | 7.51 | 7.51 | 7.51 | 500 |
EFGH | 2019-10-03 | 8.19 | 8.19 | 8.10 | 8.10 | 6000 |
EFGH | 2019-09-30 | 8.18 | 8.19 | 8.18 | 8.19 | 1000 |
EFGH | 2019-09-26 | 7.19 | 7.19 | 7.19 | 7.19 | 500 |
EFGH | 2019-09-24 | 7.30 | 7.40 | 7.30 | 7.40 | 1000 |
EFGH | 2019-09-20 | 7.80 | 7.80 | 7.75 | 7.75 | 1000 |
EFGH | 2019-09-18 | 7.42 | 8.84 | 7.42 | 8.00 | 2500 |
EFGH | 2019-09-17 | 8.25 | 8.30 | 8.25 | 8.30 | 2500 |
EFGH | 2019-09-16 | 7.50 | 7.50 | 7.09 | 7.30 | 5500 |
EFGH | 2019-09-13 | 8.10 | 8.10 | 8.10 | 8.10 | 500 |
EFGH | 2019-09-12 | 8.98 | 9.00 | 8.98 | 9.00 | 3000 |
EFGH | 2019-09-11 | 8.25 | 8.25 | 8.25 | 8.25 | 3000 |
EFGH | 2019-09-03 | 9.19 | 9.19 | 9.19 | 9.19 | 1000 |
EFGH | 2019-08-28 | 11.00 | 11.00 | 10.19 | 10.19 | 1500 |
EFGH | 2019-08-27 | 10.21 | 10.21 | 10.21 | 10.21 | 1500 |
EFGH | 2019-08-23 | 10.50 | 10.50 | 10.50 | 10.50 | 11500 |
EFGH | 2019-08-22 | 10.85 | 10.85 | 10.85 | 10.85 | 500 |
EFGH | 2019-08-21 | 9.50 | 9.90 | 9.50 | 9.90 | 1000 |
EFGH | 2019-08-20 | 10.50 | 10.50 | 10.50 | 10.50 | 500 |
EFGH | 2019-08-19 | 10.00 | 10.14 | 10.00 | 10.14 | 2000 |
EFGH | 2019-08-08 | 9.14 | 9.14 | 9.14 | 9.14 | 1500 |
EFGH | 2019-08-07 | 10.14 | 10.14 | 10.14 | 10.14 | 1000 |
EFGH | 2019-08-06 | 11.14 | 11.15 | 11.14 | 11.14 | 2500 |
EFGH | 2019-08-05 | 12.14 | 12.14 | 12.14 | 12.14 | 1000 |
EFGH | 2019-08-02 | 13.14 | 13.14 | 13.14 | 13.14 | 1000 |
EFGH | 2019-08-01 | 0.00 | 14.14 | 14.14 | 14.14 | 0 |
EFGH | 2019-07-31 | 0.00 | 14.66 | 14.66 | 14.66 | 0 |
EFGH | 2019-07-29 | 0.00 | 15.49 | 15.49 | 15.49 | 0 |
EFGH | 2019-07-24 | 0.00 | 15.82 | 15.82 | 15.82 | 0 |
EFGH | 2019-07-23 | 0.00 | 16.72 | 16.72 | 16.72 | 0 |
EFGH | 2019-06-20 | 17.39 | 17.39 | 17.39 | 17.39 | 500 |
EFGH | 2019-05-29 | 16.63 | 16.63 | 16.50 | 16.50 | 1000 |
EFGH | 2019-05-28 | 15.75 | 15.75 | 15.75 | 15.75 | 500 |
EFGH | 2019-05-27 | 15.75 | 15.75 | 15.75 | 15.75 | 1500 |
EFGH | 2019-05-23 | 14.75 | 14.75 | 14.75 | 14.75 | 500 |
EFGH | 2019-05-22 | 13.76 | 13.76 | 13.76 | 13.76 | 500 |
EFGH | 2019-05-21 | 12.50 | 12.89 | 12.50 | 12.76 | 2000 |
EFGH | 2019-05-20 | 11.98 | 11.98 | 11.98 | 11.98 | 1000 |
EFGH | 2019-05-16 | 11.00 | 11.00 | 11.00 | 11.00 | 500 |
EFGH | 2019-05-14 | 12.00 | 12.00 | 12.00 | 12.00 | 1500 |
EFGH | 2019-05-10 | 13.00 | 13.00 | 13.00 | 13.00 | 1000 |
EFGH | 2019-05-09 | 14.00 | 14.00 | 14.00 | 14.00 | 1500 |
EFGH | 2019-05-07 | 14.01 | 14.01 | 14.00 | 14.00 | 2000 |
EFGH | 2019-05-06 | 15.00 | 15.00 | 15.00 | 15.00 | 1500 |
EFGH | 2019-05-03 | 16.00 | 16.00 | 16.00 | 16.00 | 1000 |
EFGH | 2019-04-26 | 15.97 | 16.00 | 15.97 | 16.00 | 1500 |
EFGH | 2019-04-24 | 0.00 | 15.57 | 15.57 | 15.57 | 0 |
EFGH | 2019-04-19 | 16.00 | 16.01 | 16.00 | 16.00 | 2000 |
EFGH | 2019-04-17 | 17.00 | 17.00 | 17.00 | 17.00 | 500 |
EFGH | 2019-04-15 | 17.00 | 17.00 | 17.00 | 17.00 | 500 |
EFGH | 2019-04-11 | 18.00 | 18.00 | 17.04 | 17.04 | 1000 |
EFGH | 2019-04-03 | 0.00 | 18.04 | 18.04 | 18.04 | 0 |
EFGH | 2019-03-28 | 18.20 | 18.20 | 18.20 | 18.20 | 1000 |
EFGH | 2019-03-26 | 0.00 | 19.20 | 19.20 | 19.20 | 0 |
EFGH | 2019-03-19 | 19.25 | 19.25 | 19.25 | 19.25 | 500 |
EFGH | 2019-03-14 | 16.45 | 18.45 | 16.45 | 18.45 | 2000 |
EFGH | 2019-03-07 | 17.44 | 17.45 | 17.44 | 17.45 | 1000 |
EFGH | 2019-03-05 | 16.50 | 16.50 | 16.50 | 16.50 | 500 |
EFGH | 2019-03-04 | 15.97 | 15.97 | 15.97 | 15.97 | 500 |
EFGH | 2019-02-27 | 15.10 | 15.10 | 15.00 | 15.00 | 2000 |
EFGH | 2019-02-26 | 16.60 | 16.60 | 16.00 | 16.00 | 1000 |
EFGH | 2019-02-21 | 15.69 | 15.69 | 15.69 | 15.69 | 500 |
EFGH | 2019-02-18 | 17.00 | 17.00 | 15.80 | 15.80 | 3000 |
EFGH | 2019-02-15 | 17.00 | 17.00 | 16.02 | 16.79 | 3500 |
EFGH | 2019-02-13 | 16.11 | 17.35 | 16.10 | 17.00 | 8000 |
EFGH | 2019-02-12 | 17.10 | 17.10 | 17.00 | 17.03 | 3500 |
EFGH | 2019-02-11 | 18.04 | 18.04 | 18.00 | 18.00 | 4000 |
EFGH | 2019-02-08 | 19.00 | 19.00 | 19.00 | 19.00 | 500 |
EFGH | 2019-01-28 | 20.02 | 20.02 | 20.00 | 20.00 | 1500 |
EFGH | 2019-01-25 | 0.00 | 21.00 | 21.00 | 21.00 | 15000 |
EFGH | 2019-01-24 | 21.00 | 21.00 | 21.00 | 21.00 | 16500 |
EFGH | 2019-01-22 | 20.00 | 20.98 | 20.00 | 20.00 | 16500 |
EFGH | 2019-01-17 | 20.02 | 20.02 | 19.95 | 20.02 | 2500 |
EFGH | 2019-01-15 | 0.00 | 21.00 | 21.00 | 21.00 | 1000 |
EFGH | 2019-01-14 | 22.14 | 22.26 | 20.14 | 21.00 | 7000 |
EFGH | 2019-01-11 | 21.20 | 21.20 | 21.20 | 21.20 | 1500 |
EFGH | 2019-01-10 | 20.20 | 20.20 | 20.20 | 20.20 | 2000 |
EFGH | 2019-01-08 | 19.21 | 19.21 | 19.20 | 19.20 | 1000 |
EFGH | 2019-01-02 | 20.10 | 20.10 | 20.10 | 20.10 | 500 |
EFGH | 2019-01-01 | 21.00 | 21.00 | 20.90 | 20.90 | 1000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00