Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
FFLM | 2020-02-24 | 3.66 | 3.66 | 3.66 | 3.66 | 500 |
FFLM | 2020-01-29 | 4.00 | 4.00 | 4.00 | 4.00 | 500 |
FFLM | 2020-01-23 | 4.00 | 4.00 | 4.00 | 4.00 | 500 |
FFLM | 2020-01-15 | 4.05 | 4.05 | 4.05 | 4.05 | 1500 |
FFLM | 2020-01-03 | 4.05 | 4.05 | 4.05 | 4.05 | 500 |
FFLM | 2020-01-02 | 4.01 | 4.01 | 4.01 | 4.01 | 1000 |
FFLM | 2019-12-27 | 4.00 | 4.00 | 4.00 | 4.00 | 500 |
FFLM | 2019-12-24 | 4.00 | 4.00 | 4.00 | 4.00 | 500 |
FFLM | 2019-12-18 | 4.11 | 4.11 | 4.11 | 4.11 | 500 |
FFLM | 2019-12-16 | 4.25 | 4.25 | 4.25 | 4.25 | 5000 |
FFLM | 2019-12-12 | 4.25 | 4.25 | 4.25 | 4.25 | 5500 |
FFLM | 2019-12-10 | 4.25 | 4.25 | 4.25 | 4.25 | 500 |
FFLM | 2019-12-09 | 4.50 | 4.50 | 4.40 | 4.50 | 28500 |
FFLM | 2019-12-06 | 4.09 | 4.09 | 4.09 | 4.09 | 1000 |
FFLM | 2019-12-04 | 4.48 | 4.50 | 4.48 | 4.50 | 1000 |
FFLM | 2019-11-22 | 4.50 | 4.50 | 4.50 | 4.50 | 50000 |
FFLM | 2019-11-19 | 4.44 | 4.50 | 4.44 | 4.50 | 27500 |
FFLM | 2019-11-18 | 4.50 | 4.50 | 4.48 | 4.50 | 150000 |
FFLM | 2019-11-15 | 4.69 | 4.69 | 4.69 | 4.69 | 2500 |
FFLM | 2019-11-04 | 4.28 | 4.30 | 4.28 | 4.28 | 1000 |
FFLM | 2019-11-01 | 4.25 | 4.75 | 4.25 | 4.75 | 56000 |
FFLM | 2019-10-18 | 4.01 | 4.01 | 4.01 | 4.01 | 1000 |
FFLM | 2019-10-11 | 4.40 | 4.40 | 4.40 | 4.40 | 500 |
FFLM | 2019-10-10 | 4.48 | 4.50 | 4.48 | 4.50 | 100000 |
FFLM | 2019-10-04 | 4.40 | 4.50 | 4.40 | 4.50 | 150000 |
FFLM | 2019-09-24 | 4.00 | 4.00 | 4.00 | 4.00 | 1000 |
FFLM | 2019-09-11 | 4.40 | 4.40 | 4.40 | 4.40 | 5000 |
FFLM | 2019-08-21 | 4.28 | 4.30 | 4.28 | 4.28 | 50000 |
FFLM | 2019-08-20 | 4.09 | 4.19 | 4.09 | 4.19 | 100000 |
FFLM | 2019-08-07 | 4.00 | 4.00 | 4.00 | 4.00 | 53000 |
FFLM | 2019-08-05 | 4.00 | 4.00 | 4.00 | 4.00 | 2000 |
FFLM | 2019-07-29 | 3.50 | 4.01 | 3.50 | 4.01 | 1500 |
FFLM | 2019-07-25 | 4.00 | 4.00 | 3.98 | 4.00 | 80000 |
FFLM | 2019-07-24 | 4.00 | 4.00 | 3.95 | 3.95 | 30000 |
FFLM | 2019-07-18 | 4.01 | 4.01 | 4.00 | 4.00 | 6000 |
FFLM | 2019-07-15 | 3.75 | 4.00 | 3.75 | 4.00 | 9000 |
FFLM | 2019-07-01 | 4.25 | 4.25 | 4.25 | 4.25 | 1000 |
FFLM | 2019-06-19 | 4.30 | 4.30 | 4.30 | 4.30 | 500 |
FFLM | 2019-05-30 | 4.25 | 4.25 | 4.25 | 4.25 | 500 |
FFLM | 2019-05-16 | 4.25 | 4.25 | 4.25 | 4.25 | 5000 |
FFLM | 2019-05-15 | 4.25 | 4.30 | 4.25 | 4.30 | 71000 |
FFLM | 2019-05-08 | 4.25 | 4.25 | 4.25 | 4.25 | 165000 |
FFLM | 2019-05-07 | 4.00 | 4.00 | 4.00 | 4.00 | 1000 |
FFLM | 2019-05-06 | 4.25 | 4.25 | 4.25 | 4.25 | 210000 |
FFLM | 2019-05-03 | 4.30 | 4.30 | 4.30 | 4.30 | 200000 |
FFLM | 2019-05-02 | 4.34 | 4.34 | 4.30 | 4.30 | 200000 |
FFLM | 2019-04-30 | 4.38 | 4.55 | 4.38 | 4.55 | 279000 |
FFLM | 2019-04-26 | 0.00 | 4.26 | 4.26 | 4.40 | 100000 |
FFLM | 2019-04-25 | 4.50 | 4.50 | 4.40 | 4.40 | 102500 |
FFLM | 2019-04-24 | 4.50 | 4.50 | 4.50 | 4.50 | 1000 |
FFLM | 2019-04-19 | 4.50 | 4.50 | 4.50 | 4.50 | 115500 |
FFLM | 2019-04-18 | 4.55 | 4.55 | 4.55 | 4.55 | 1000 |
FFLM | 2019-04-12 | 0.00 | 4.73 | 4.73 | 4.50 | 100000 |
FFLM | 2019-04-11 | 4.50 | 4.69 | 4.50 | 4.50 | 42000 |
FFLM | 2019-04-10 | 4.50 | 4.50 | 4.50 | 4.50 | 5000 |
FFLM | 2019-04-09 | 4.15 | 4.50 | 4.00 | 4.50 | 21000 |
FFLM | 2019-04-08 | 4.28 | 4.50 | 4.28 | 4.50 | 25000 |
FFLM | 2019-04-02 | 4.25 | 4.25 | 4.25 | 4.25 | 5000 |
FFLM | 2019-03-19 | 4.05 | 4.05 | 4.01 | 4.05 | 64000 |
FFLM | 2019-03-15 | 4.05 | 4.05 | 4.05 | 4.05 | 500 |
FFLM | 2019-03-06 | 4.09 | 4.09 | 4.09 | 4.09 | 1000 |
FFLM | 2019-03-04 | 4.01 | 4.01 | 4.01 | 4.01 | 1000 |
FFLM | 2019-02-26 | 4.00 | 4.00 | 4.00 | 4.00 | 500 |
FFLM | 2019-02-25 | 3.79 | 3.79 | 3.79 | 3.79 | 1000 |
FFLM | 2019-02-13 | 4.17 | 4.17 | 4.17 | 4.17 | 6000 |
FFLM | 2019-02-11 | 4.40 | 4.40 | 4.40 | 4.40 | 5000 |
FFLM | 2019-01-30 | 4.15 | 4.15 | 4.15 | 4.15 | 500 |
FFLM | 2019-01-25 | 4.05 | 4.05 | 4.05 | 4.05 | 500 |
FFLM | 2019-01-23 | 4.40 | 4.40 | 4.40 | 4.40 | 500 |
FFLM | 2019-01-22 | 4.15 | 4.15 | 4.15 | 4.15 | 1000 |
FFLM | 2019-01-18 | 4.40 | 4.40 | 4.40 | 4.40 | 2000 |
FFLM | 2019-01-08 | 4.13 | 4.15 | 4.13 | 4.15 | 3500 |
FFLM | 2019-01-03 | 3.79 | 3.79 | 3.79 | 3.79 | 1000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00