Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
FEM | 2020-02-28 | 3.45 | 3.45 | 3.00 | 3.00 | 22500 |
FEM | 2020-02-27 | 2.84 | 3.00 | 2.84 | 3.00 | 15500 |
FEM | 2020-02-24 | 3.09 | 3.09 | 3.04 | 3.09 | 2000 |
FEM | 2020-02-19 | 3.00 | 3.27 | 3.00 | 3.24 | 3500 |
FEM | 2020-02-18 | 3.09 | 3.28 | 3.00 | 3.28 | 8000 |
FEM | 2020-02-17 | 3.00 | 3.00 | 3.00 | 3.00 | 500 |
FEM | 2020-02-14 | 3.00 | 3.75 | 3.00 | 3.42 | 60500 |
FEM | 2020-02-13 | 3.06 | 3.06 | 3.00 | 3.00 | 61500 |
FEM | 2020-02-11 | 3.00 | 3.18 | 3.00 | 3.18 | 3000 |
FEM | 2020-02-10 | 3.00 | 3.19 | 3.00 | 3.19 | 83500 |
FEM | 2020-02-07 | 3.39 | 3.39 | 3.39 | 3.39 | 500 |
FEM | 2020-02-06 | 3.22 | 3.25 | 3.09 | 3.10 | 15500 |
FEM | 2020-02-04 | 3.25 | 3.25 | 3.00 | 3.10 | 158500 |
FEM | 2020-02-03 | 3.29 | 3.29 | 3.29 | 3.29 | 5000 |
FEM | 2020-01-31 | 3.53 | 3.53 | 3.53 | 3.53 | 500 |
FEM | 2020-01-30 | 3.11 | 3.20 | 3.11 | 3.20 | 7500 |
FEM | 2020-01-29 | 3.25 | 3.25 | 3.04 | 3.04 | 14500 |
FEM | 2020-01-27 | 3.34 | 3.34 | 3.11 | 3.33 | 6500 |
FEM | 2020-01-24 | 3.29 | 3.42 | 3.29 | 3.42 | 4500 |
FEM | 2020-01-23 | 3.23 | 3.34 | 3.23 | 3.34 | 2000 |
FEM | 2020-01-22 | 3.25 | 3.32 | 3.20 | 3.32 | 125000 |
FEM | 2020-01-21 | 3.15 | 3.39 | 3.15 | 3.24 | 136500 |
FEM | 2020-01-20 | 3.04 | 3.50 | 3.04 | 3.13 | 21000 |
FEM | 2020-01-17 | 3.75 | 3.75 | 3.25 | 3.26 | 171000 |
FEM | 2020-01-16 | 3.49 | 3.50 | 3.34 | 3.48 | 65000 |
FEM | 2020-01-15 | 2.95 | 3.82 | 2.95 | 3.49 | 590000 |
FEM | 2020-01-13 | 2.97 | 2.98 | 2.97 | 2.98 | 1000 |
FEM | 2020-01-10 | 2.79 | 2.96 | 2.65 | 2.66 | 11000 |
FEM | 2020-01-09 | 2.85 | 2.90 | 2.79 | 2.88 | 57500 |
FEM | 2020-01-08 | 2.71 | 2.75 | 2.50 | 2.75 | 45000 |
FEM | 2020-01-07 | 3.40 | 3.40 | 2.84 | 2.84 | 6500 |
FEM | 2020-01-06 | 2.71 | 2.75 | 2.70 | 2.70 | 15000 |
FEM | 2020-01-02 | 2.90 | 3.00 | 2.90 | 2.91 | 67000 |
FEM | 2020-01-01 | 2.79 | 2.99 | 2.79 | 2.99 | 1500 |
FEM | 2019-12-31 | 2.99 | 2.99 | 2.99 | 2.99 | 500 |
FEM | 2019-12-30 | 2.95 | 3.00 | 2.90 | 2.90 | 8000 |
FEM | 2019-12-27 | 3.00 | 3.20 | 2.90 | 2.90 | 33500 |
FEM | 2019-12-26 | 3.24 | 3.39 | 2.89 | 2.91 | 4500 |
FEM | 2019-12-23 | 2.75 | 2.88 | 2.70 | 2.88 | 7500 |
FEM | 2019-12-20 | 2.79 | 2.79 | 2.79 | 2.79 | 500 |
FEM | 2019-12-19 | 2.95 | 2.95 | 2.59 | 2.59 | 12000 |
FEM | 2019-12-18 | 2.79 | 3.00 | 2.79 | 2.84 | 10500 |
FEM | 2019-12-17 | 2.89 | 2.89 | 2.84 | 2.84 | 11500 |
FEM | 2019-12-16 | 3.39 | 3.39 | 3.00 | 3.06 | 28500 |
FEM | 2019-12-13 | 2.89 | 3.00 | 2.55 | 2.98 | 42500 |
FEM | 2019-12-12 | 2.61 | 2.84 | 2.61 | 2.74 | 69000 |
FEM | 2019-12-11 | 3.20 | 3.20 | 2.84 | 3.00 | 13500 |
FEM | 2019-12-10 | 3.05 | 3.05 | 2.73 | 2.90 | 37000 |
FEM | 2019-12-09 | 2.99 | 2.99 | 2.79 | 2.82 | 41500 |
FEM | 2019-12-06 | 2.84 | 3.00 | 2.78 | 2.90 | 148000 |
FEM | 2019-12-05 | 2.41 | 2.75 | 2.41 | 2.70 | 45000 |
FEM | 2019-12-04 | 2.54 | 2.90 | 2.54 | 2.80 | 123000 |
FEM | 2019-12-03 | 2.75 | 2.75 | 2.40 | 2.50 | 20500 |
FEM | 2019-12-02 | 2.70 | 2.70 | 2.50 | 2.57 | 45000 |
FEM | 2019-11-26 | 2.45 | 2.54 | 2.45 | 2.50 | 32500 |
FEM | 2019-11-25 | 2.50 | 2.61 | 2.50 | 2.61 | 16000 |
FEM | 2019-11-22 | 2.45 | 2.58 | 2.21 | 2.58 | 71500 |
FEM | 2019-11-21 | 2.50 | 2.50 | 2.20 | 2.20 | 44000 |
FEM | 2019-11-20 | 2.40 | 2.40 | 2.34 | 2.38 | 126500 |
FEM | 2019-11-19 | 2.40 | 2.50 | 2.40 | 2.42 | 32500 |
FEM | 2019-11-18 | 2.50 | 2.59 | 2.50 | 2.59 | 46500 |
FEM | 2019-11-15 | 2.48 | 2.65 | 2.25 | 2.51 | 376000 |
FEM | 2019-11-14 | 2.16 | 2.50 | 2.16 | 2.25 | 132500 |
FEM | 2019-11-13 | 2.23 | 2.40 | 2.23 | 2.25 | 323000 |
FEM | 2019-11-12 | 2.49 | 2.50 | 2.16 | 2.19 | 394000 |
FEM | 2019-11-11 | 2.25 | 2.88 | 2.18 | 2.88 | 133000 |
FEM | 2019-11-08 | 2.00 | 2.28 | 2.00 | 2.22 | 36000 |
FEM | 2019-11-07 | 2.00 | 2.18 | 1.89 | 2.18 | 3000 |
FEM | 2019-11-06 | 2.19 | 2.19 | 2.09 | 2.18 | 20500 |
FEM | 2019-11-05 | 2.00 | 2.18 | 2.00 | 2.18 | 14000 |
FEM | 2019-11-04 | 2.15 | 2.28 | 2.00 | 2.00 | 546000 |
FEM | 2019-11-01 | 2.00 | 2.25 | 2.00 | 2.25 | 5500 |
FEM | 2019-10-31 | 2.09 | 2.25 | 2.00 | 2.04 | 1124000 |
FEM | 2019-10-30 | 1.75 | 2.00 | 1.75 | 2.00 | 111000 |
FEM | 2019-10-25 | 2.23 | 2.23 | 2.23 | 2.23 | 500 |
FEM | 2019-10-23 | 1.80 | 2.07 | 1.80 | 2.01 | 2500 |
FEM | 2019-10-18 | 2.00 | 2.24 | 2.00 | 2.03 | 58500 |
FEM | 2019-10-17 | 2.09 | 2.09 | 2.00 | 2.00 | 76000 |
FEM | 2019-10-16 | 2.09 | 2.75 | 2.09 | 2.11 | 14000 |
FEM | 2019-10-11 | 2.13 | 2.34 | 2.13 | 2.34 | 2000 |
FEM | 2019-10-09 | 2.09 | 2.20 | 2.09 | 2.20 | 1000 |
FEM | 2019-10-08 | 1.89 | 2.07 | 1.89 | 2.07 | 3000 |
FEM | 2019-10-07 | 2.20 | 2.20 | 2.04 | 2.04 | 15000 |
FEM | 2019-10-04 | 2.40 | 2.69 | 2.20 | 2.20 | 1500 |
FEM | 2019-09-30 | 2.28 | 2.28 | 2.28 | 2.28 | 500 |
FEM | 2019-09-27 | 2.09 | 2.09 | 2.09 | 2.09 | 500 |
FEM | 2019-09-26 | 2.00 | 2.15 | 1.83 | 1.83 | 18500 |
FEM | 2019-09-25 | 1.85 | 2.08 | 1.83 | 2.08 | 5000 |
FEM | 2019-09-24 | 2.09 | 2.09 | 2.00 | 2.00 | 2000 |
FEM | 2019-09-23 | 2.00 | 2.95 | 2.00 | 2.09 | 516500 |
FEM | 2019-09-18 | 2.50 | 2.50 | 2.50 | 2.50 | 500 |
FEM | 2019-09-17 | 2.09 | 2.09 | 2.09 | 2.09 | 500 |
FEM | 2019-09-16 | 1.54 | 2.00 | 1.54 | 2.00 | 2000 |
FEM | 2019-09-11 | 2.25 | 2.25 | 2.25 | 2.25 | 500 |
FEM | 2019-09-06 | 2.70 | 2.70 | 2.70 | 2.70 | 500 |
FEM | 2019-09-05 | 2.50 | 2.50 | 2.50 | 2.50 | 500 |
FEM | 2019-09-04 | 2.00 | 2.50 | 2.00 | 2.17 | 4000 |
FEM | 2019-09-03 | 2.00 | 2.00 | 2.00 | 2.00 | 500 |
FEM | 2019-08-30 | 1.70 | 2.34 | 1.70 | 2.34 | 2500 |
FEM | 2019-08-27 | 2.00 | 2.33 | 2.00 | 2.33 | 1000 |
FEM | 2019-08-22 | 2.25 | 2.25 | 2.25 | 2.25 | 500 |
FEM | 2019-08-02 | 1.50 | 2.14 | 1.50 | 2.14 | 1500 |
FEM | 2019-07-30 | 0.00 | 1.79 | 1.79 | 2.09 | 30000 |
FEM | 2019-07-26 | 2.09 | 2.09 | 2.09 | 2.09 | 500 |
FEM | 2019-07-22 | 1.50 | 2.16 | 1.50 | 2.16 | 1000 |
FEM | 2019-07-17 | 2.00 | 2.00 | 2.00 | 2.00 | 1500 |
FEM | 2019-07-16 | 1.75 | 2.19 | 1.75 | 2.19 | 10000 |
FEM | 2019-07-11 | 2.00 | 2.17 | 1.61 | 2.00 | 8500 |
FEM | 2019-07-10 | 1.64 | 2.27 | 1.64 | 2.09 | 4500 |
FEM | 2019-07-09 | 1.89 | 1.99 | 1.89 | 1.99 | 3000 |
FEM | 2019-07-08 | 2.47 | 2.47 | 2.00 | 2.00 | 2000 |
FEM | 2019-07-05 | 2.00 | 2.13 | 2.00 | 2.13 | 1500 |
FEM | 2019-07-04 | 2.00 | 2.00 | 2.00 | 2.00 | 2000 |
FEM | 2019-07-03 | 2.00 | 2.15 | 2.00 | 2.15 | 4000 |
FEM | 2019-07-02 | 2.16 | 2.16 | 2.16 | 2.16 | 500 |
FEM | 2019-07-01 | 2.00 | 2.19 | 2.00 | 2.19 | 1500 |
FEM | 2019-06-28 | 2.16 | 2.16 | 2.15 | 2.16 | 5500 |
FEM | 2019-06-27 | 2.17 | 2.17 | 2.00 | 2.07 | 6000 |
FEM | 2019-06-26 | 2.23 | 2.44 | 2.00 | 2.05 | 26000 |
FEM | 2019-06-25 | 2.59 | 3.20 | 1.99 | 2.04 | 1236500 |
FEM | 2019-06-24 | 2.47 | 2.99 | 2.47 | 2.99 | 2000 |
FEM | 2019-06-13 | 2.90 | 3.44 | 2.90 | 3.44 | 87500 |
FEM | 2019-06-12 | 2.59 | 3.39 | 2.59 | 3.39 | 2000 |
FEM | 2019-06-11 | 0.00 | 2.94 | 2.94 | 2.98 | 2000 |
FEM | 2019-06-03 | 2.79 | 2.98 | 2.50 | 2.98 | 4500 |
FEM | 2019-05-30 | 2.54 | 2.68 | 2.54 | 2.68 | 1500 |
FEM | 2019-05-29 | 2.51 | 3.20 | 2.51 | 2.99 | 16000 |
FEM | 2019-05-28 | 2.05 | 2.69 | 2.00 | 2.67 | 21500 |
FEM | 2019-05-27 | 2.78 | 2.78 | 2.78 | 2.78 | 500 |
FEM | 2019-05-23 | 2.54 | 2.78 | 2.00 | 2.68 | 4500 |
FEM | 2019-05-22 | 2.50 | 2.50 | 2.50 | 2.50 | 6000 |
FEM | 2019-05-21 | 2.26 | 2.52 | 2.26 | 2.50 | 4000 |
FEM | 2019-05-20 | 1.57 | 2.39 | 1.57 | 2.39 | 1500 |
FEM | 2019-05-17 | 2.50 | 2.50 | 2.50 | 2.50 | 1500 |
FEM | 2019-05-15 | 2.15 | 2.69 | 2.15 | 2.69 | 1000 |
FEM | 2019-05-14 | 2.11 | 2.82 | 2.11 | 2.29 | 5500 |
FEM | 2019-05-13 | 2.21 | 2.49 | 2.20 | 2.48 | 6500 |
FEM | 2019-05-10 | 2.75 | 2.75 | 2.75 | 2.75 | 2000 |
FEM | 2019-05-08 | 2.20 | 2.84 | 2.20 | 2.84 | 5000 |
FEM | 2019-05-03 | 2.54 | 2.99 | 2.54 | 2.92 | 12500 |
FEM | 2019-05-02 | 0.00 | 2.84 | 2.84 | 2.71 | 1000 |
FEM | 2019-04-30 | 2.72 | 2.72 | 2.70 | 2.71 | 23500 |
FEM | 2019-04-29 | 2.61 | 2.61 | 2.59 | 2.60 | 5000 |
FEM | 2019-04-26 | 2.50 | 2.90 | 2.50 | 2.89 | 27000 |
FEM | 2019-04-25 | 3.14 | 3.14 | 2.99 | 2.99 | 1500 |
FEM | 2019-04-24 | 2.51 | 3.19 | 2.51 | 2.90 | 6500 |
FEM | 2019-04-23 | 0.00 | 2.95 | 2.95 | 2.79 | 1000 |
FEM | 2019-04-22 | 3.00 | 3.00 | 2.79 | 2.79 | 3000 |
FEM | 2019-04-19 | 2.98 | 3.77 | 2.50 | 2.99 | 9000 |
FEM | 2019-04-18 | 2.98 | 2.98 | 2.98 | 2.98 | 1500 |
FEM | 2019-04-16 | 2.99 | 2.99 | 2.99 | 2.99 | 1000 |
FEM | 2019-04-15 | 3.00 | 3.04 | 3.00 | 3.00 | 19500 |
FEM | 2019-04-12 | 2.99 | 3.18 | 2.65 | 2.84 | 3000 |
FEM | 2019-04-11 | 3.00 | 3.00 | 3.00 | 3.00 | 3000 |
FEM | 2019-04-10 | 3.14 | 3.16 | 2.95 | 2.98 | 11500 |
FEM | 2019-04-09 | 2.60 | 3.33 | 2.60 | 3.33 | 1000 |
FEM | 2019-04-08 | 2.91 | 3.46 | 2.90 | 3.09 | 5000 |
FEM | 2019-04-05 | 3.00 | 3.00 | 3.00 | 3.00 | 6000 |
FEM | 2019-04-04 | 3.27 | 3.27 | 2.90 | 2.90 | 6000 |
FEM | 2019-04-03 | 3.02 | 4.09 | 2.76 | 2.99 | 142500 |
FEM | 2019-04-02 | 3.01 | 4.86 | 3.01 | 3.76 | 8000 |
FEM | 2019-03-26 | 3.41 | 3.86 | 3.40 | 3.86 | 3000 |
FEM | 2019-03-22 | 3.20 | 3.94 | 3.20 | 3.94 | 1500 |
FEM | 2019-03-20 | 3.00 | 4.09 | 3.00 | 4.09 | 2000 |
FEM | 2019-03-19 | 3.83 | 3.84 | 3.31 | 3.69 | 10000 |
FEM | 2019-03-15 | 3.50 | 3.99 | 3.50 | 3.99 | 2500 |
FEM | 2019-03-14 | 3.53 | 3.97 | 3.53 | 3.94 | 4500 |
FEM | 2019-03-11 | 3.90 | 4.09 | 3.90 | 4.09 | 3000 |
FEM | 2019-03-08 | 3.78 | 3.78 | 3.43 | 3.78 | 3000 |
FEM | 2019-03-07 | 3.20 | 3.97 | 3.20 | 3.97 | 5000 |
FEM | 2019-03-06 | 3.14 | 3.97 | 3.14 | 3.95 | 34000 |
FEM | 2019-03-05 | 3.75 | 3.75 | 3.59 | 3.70 | 17000 |
FEM | 2019-03-04 | 4.26 | 4.26 | 3.47 | 4.23 | 3000 |
FEM | 2019-03-01 | 3.24 | 4.38 | 3.24 | 4.38 | 2000 |
FEM | 2019-02-28 | 3.54 | 4.73 | 3.29 | 3.94 | 21000 |
FEM | 2019-02-26 | 3.83 | 3.83 | 3.83 | 3.83 | 500 |
FEM | 2019-02-25 | 3.90 | 3.99 | 3.90 | 3.97 | 3500 |
FEM | 2019-02-22 | 3.70 | 3.99 | 3.65 | 3.99 | 6500 |
FEM | 2019-02-21 | 3.95 | 3.95 | 3.71 | 3.73 | 3500 |
FEM | 2019-02-20 | 4.00 | 4.17 | 3.70 | 4.17 | 26000 |
FEM | 2019-02-18 | 4.25 | 4.25 | 4.25 | 4.25 | 2000 |
FEM | 2019-02-15 | 4.01 | 4.01 | 3.84 | 3.92 | 1500 |
FEM | 2019-02-14 | 4.19 | 4.19 | 4.19 | 4.19 | 500 |
FEM | 2019-02-13 | 4.32 | 4.34 | 4.30 | 4.30 | 3000 |
FEM | 2019-02-12 | 4.01 | 4.30 | 4.00 | 4.28 | 18500 |
FEM | 2019-02-11 | 4.32 | 4.32 | 4.00 | 4.00 | 7000 |
FEM | 2019-02-08 | 4.00 | 4.38 | 4.00 | 4.38 | 1000 |
FEM | 2019-02-07 | 4.25 | 4.25 | 4.25 | 4.25 | 1500 |
FEM | 2019-02-06 | 4.09 | 4.09 | 4.00 | 4.09 | 8500 |
FEM | 2019-02-04 | 4.30 | 4.78 | 4.30 | 4.40 | 24500 |
FEM | 2019-02-01 | 4.00 | 4.40 | 4.00 | 4.40 | 30500 |
FEM | 2019-01-30 | 0.00 | 4.19 | 4.19 | 4.19 | 5000 |
FEM | 2019-01-28 | 3.65 | 4.19 | 3.65 | 4.19 | 4500 |
FEM | 2019-01-25 | 4.42 | 4.48 | 4.42 | 4.48 | 1000 |
FEM | 2019-01-21 | 4.00 | 4.00 | 4.00 | 4.00 | 3000 |
FEM | 2019-01-18 | 4.19 | 4.48 | 4.19 | 4.48 | 4000 |
FEM | 2019-01-17 | 3.70 | 3.75 | 3.70 | 3.75 | 3000 |
FEM | 2019-01-16 | 3.59 | 3.60 | 3.29 | 3.60 | 3500 |
FEM | 2019-01-15 | 3.59 | 3.79 | 3.59 | 3.78 | 8500 |
FEM | 2019-01-14 | 3.59 | 3.59 | 3.59 | 3.59 | 5000 |
FEM | 2019-01-11 | 3.60 | 3.60 | 3.60 | 3.60 | 500 |
FEM | 2019-01-10 | 3.50 | 3.69 | 3.50 | 3.68 | 2500 |
FEM | 2019-01-09 | 3.50 | 3.55 | 3.50 | 3.55 | 6500 |
FEM | 2019-01-08 | 3.95 | 3.95 | 3.90 | 3.90 | 1500 |
FEM | 2019-01-07 | 3.29 | 3.84 | 3.29 | 3.84 | 1000 |
FEM | 2019-01-03 | 4.00 | 4.00 | 3.65 | 3.67 | 15000 |
FEM | 2019-01-02 | 3.85 | 4.28 | 3.59 | 3.59 | 12500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00