Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
FHAM | 2020-02-28 | 9.19 | 9.19 | 9.17 | 9.17 | 22000 |
FHAM | 2020-02-27 | 9.00 | 9.19 | 9.00 | 9.19 | 19000 |
FHAM | 2020-02-26 | 9.19 | 9.23 | 9.19 | 9.23 | 9500 |
FHAM | 2020-02-24 | 9.25 | 9.30 | 9.25 | 9.30 | 4500 |
FHAM | 2020-02-21 | 9.35 | 9.35 | 9.35 | 9.35 | 25000 |
FHAM | 2020-02-20 | 9.11 | 9.19 | 9.11 | 9.19 | 4000 |
FHAM | 2020-02-19 | 9.19 | 9.23 | 9.19 | 9.23 | 1500 |
FHAM | 2020-02-18 | 9.19 | 9.25 | 9.19 | 9.23 | 2500 |
FHAM | 2020-02-17 | 9.19 | 9.19 | 9.19 | 9.19 | 500 |
FHAM | 2020-02-14 | 9.30 | 9.30 | 9.19 | 9.19 | 16500 |
FHAM | 2020-02-13 | 9.10 | 9.21 | 9.10 | 9.21 | 2500 |
FHAM | 2020-02-11 | 9.30 | 9.30 | 9.05 | 9.11 | 12500 |
FHAM | 2020-02-10 | 9.32 | 9.35 | 9.30 | 9.30 | 11500 |
FHAM | 2020-02-07 | 9.19 | 9.19 | 9.19 | 9.19 | 500 |
FHAM | 2020-02-06 | 9.25 | 9.25 | 9.19 | 9.19 | 5000 |
FHAM | 2020-02-03 | 9.18 | 9.25 | 9.18 | 9.22 | 3500 |
FHAM | 2020-01-31 | 9.31 | 9.35 | 9.31 | 9.35 | 3500 |
FHAM | 2020-01-30 | 9.39 | 9.39 | 9.35 | 9.35 | 12500 |
FHAM | 2020-01-29 | 9.14 | 9.75 | 9.14 | 9.35 | 2000 |
FHAM | 2020-01-28 | 9.19 | 9.39 | 9.14 | 9.27 | 7000 |
FHAM | 2020-01-27 | 9.10 | 9.10 | 9.10 | 9.10 | 2500 |
FHAM | 2020-01-24 | 9.39 | 9.39 | 9.39 | 9.39 | 29500 |
FHAM | 2020-01-23 | 9.39 | 9.39 | 9.31 | 9.39 | 10000 |
FHAM | 2020-01-22 | 9.39 | 9.39 | 9.26 | 9.39 | 6500 |
FHAM | 2020-01-21 | 9.39 | 9.39 | 9.11 | 9.39 | 7500 |
FHAM | 2020-01-20 | 9.30 | 9.30 | 9.17 | 9.30 | 37000 |
FHAM | 2020-01-17 | 9.30 | 9.30 | 9.30 | 9.30 | 1000 |
FHAM | 2020-01-16 | 9.06 | 9.31 | 9.06 | 9.30 | 4500 |
FHAM | 2020-01-14 | 9.25 | 9.25 | 9.25 | 9.25 | 2000 |
FHAM | 2020-01-13 | 9.68 | 9.68 | 9.50 | 9.50 | 1000 |
FHAM | 2020-01-10 | 9.30 | 9.32 | 9.25 | 9.27 | 50500 |
FHAM | 2020-01-09 | 9.43 | 9.44 | 9.39 | 9.40 | 7000 |
FHAM | 2020-01-08 | 9.30 | 9.30 | 9.22 | 9.30 | 2000 |
FHAM | 2020-01-07 | 9.39 | 9.39 | 9.32 | 9.35 | 2500 |
FHAM | 2020-01-06 | 9.55 | 9.55 | 9.27 | 9.31 | 13500 |
FHAM | 2020-01-03 | 9.64 | 9.64 | 9.64 | 9.64 | 500 |
FHAM | 2020-01-02 | 9.69 | 9.69 | 9.44 | 9.44 | 3500 |
FHAM | 2020-01-01 | 9.68 | 9.69 | 9.68 | 9.69 | 1000 |
FHAM | 2019-12-31 | 9.47 | 9.84 | 9.19 | 9.68 | 64000 |
FHAM | 2019-12-30 | 9.19 | 9.19 | 9.19 | 9.19 | 1000 |
FHAM | 2019-12-27 | 9.38 | 9.50 | 9.19 | 9.19 | 55000 |
FHAM | 2019-12-26 | 9.10 | 9.43 | 9.10 | 9.43 | 1000 |
FHAM | 2019-12-24 | 9.00 | 9.39 | 9.00 | 9.39 | 2000 |
FHAM | 2019-12-23 | 9.30 | 9.47 | 9.00 | 9.00 | 26000 |
FHAM | 2019-12-19 | 9.43 | 9.43 | 9.25 | 9.25 | 1500 |
FHAM | 2019-12-18 | 9.31 | 9.31 | 9.27 | 9.28 | 1500 |
FHAM | 2019-12-17 | 9.44 | 9.48 | 9.31 | 9.31 | 5500 |
FHAM | 2019-12-16 | 9.43 | 9.44 | 9.25 | 9.30 | 7000 |
FHAM | 2019-12-13 | 9.68 | 9.68 | 9.50 | 9.50 | 13000 |
FHAM | 2019-12-12 | 9.30 | 9.39 | 9.30 | 9.39 | 29500 |
FHAM | 2019-12-11 | 9.10 | 9.39 | 9.10 | 9.38 | 79500 |
FHAM | 2019-12-10 | 9.10 | 9.10 | 8.94 | 9.10 | 67000 |
FHAM | 2019-12-09 | 8.94 | 8.94 | 8.94 | 8.94 | 500 |
FHAM | 2019-12-06 | 9.03 | 9.03 | 8.80 | 8.81 | 43500 |
FHAM | 2019-12-05 | 9.10 | 9.14 | 8.80 | 8.80 | 27000 |
FHAM | 2019-12-04 | 9.00 | 9.14 | 8.89 | 9.01 | 5500 |
FHAM | 2019-12-03 | 8.98 | 9.14 | 8.98 | 9.00 | 4000 |
FHAM | 2019-12-02 | 8.88 | 8.94 | 8.76 | 8.93 | 8500 |
FHAM | 2019-11-29 | 8.60 | 8.69 | 8.60 | 8.65 | 79000 |
FHAM | 2019-11-28 | 8.64 | 8.68 | 8.61 | 8.68 | 21000 |
FHAM | 2019-11-27 | 8.64 | 8.64 | 8.64 | 8.64 | 3000 |
FHAM | 2019-11-26 | 8.56 | 8.64 | 8.56 | 8.60 | 13000 |
FHAM | 2019-11-25 | 8.55 | 8.55 | 8.55 | 8.55 | 1000 |
FHAM | 2019-11-22 | 8.42 | 8.64 | 8.42 | 8.64 | 9000 |
FHAM | 2019-11-21 | 8.73 | 8.75 | 8.64 | 8.68 | 45000 |
FHAM | 2019-11-20 | 8.73 | 8.73 | 8.73 | 8.73 | 5000 |
FHAM | 2019-11-19 | 8.75 | 8.75 | 8.69 | 8.69 | 44000 |
FHAM | 2019-11-18 | 8.72 | 8.73 | 8.65 | 8.68 | 27000 |
FHAM | 2019-11-15 | 8.67 | 8.67 | 8.50 | 8.64 | 55500 |
FHAM | 2019-11-14 | 8.56 | 8.67 | 8.50 | 8.67 | 25500 |
FHAM | 2019-11-13 | 8.68 | 8.69 | 8.50 | 8.68 | 91000 |
FHAM | 2019-11-12 | 8.68 | 8.68 | 8.50 | 8.68 | 17000 |
FHAM | 2019-11-11 | 8.64 | 8.69 | 8.64 | 8.69 | 27000 |
FHAM | 2019-11-08 | 8.69 | 8.69 | 8.69 | 8.69 | 4000 |
FHAM | 2019-11-07 | 8.68 | 8.69 | 8.60 | 8.60 | 58500 |
FHAM | 2019-11-06 | 8.64 | 8.75 | 8.60 | 8.69 | 85500 |
FHAM | 2019-11-05 | 8.60 | 8.73 | 8.50 | 8.73 | 22500 |
FHAM | 2019-11-04 | 8.57 | 8.60 | 8.51 | 8.60 | 28000 |
FHAM | 2019-11-01 | 8.50 | 8.50 | 8.50 | 8.50 | 15000 |
FHAM | 2019-10-31 | 8.78 | 8.78 | 8.51 | 8.55 | 28000 |
FHAM | 2019-10-30 | 8.50 | 8.55 | 8.50 | 8.55 | 1500 |
FHAM | 2019-10-29 | 8.44 | 8.44 | 8.44 | 8.44 | 500 |
FHAM | 2019-10-28 | 8.88 | 8.98 | 8.50 | 8.71 | 131000 |
FHAM | 2019-10-25 | 8.55 | 8.55 | 8.55 | 8.55 | 1000 |
FHAM | 2019-10-24 | 8.64 | 8.64 | 8.50 | 8.60 | 12000 |
FHAM | 2019-10-23 | 8.64 | 8.64 | 8.63 | 8.64 | 7000 |
FHAM | 2019-10-22 | 8.50 | 8.50 | 8.05 | 8.05 | 15000 |
FHAM | 2019-10-21 | 8.55 | 8.55 | 8.55 | 8.55 | 13000 |
FHAM | 2019-10-18 | 8.40 | 8.69 | 8.40 | 8.64 | 2500 |
FHAM | 2019-10-17 | 8.80 | 8.80 | 8.61 | 8.61 | 3500 |
FHAM | 2019-10-16 | 8.52 | 8.80 | 8.52 | 8.60 | 42000 |
FHAM | 2019-10-15 | 8.80 | 8.98 | 8.50 | 8.63 | 24500 |
FHAM | 2019-10-14 | 10.89 | 10.89 | 10.19 | 10.27 | 18500 |
FHAM | 2019-10-11 | 9.81 | 10.14 | 9.81 | 10.05 | 13000 |
FHAM | 2019-10-10 | 9.94 | 10.10 | 9.94 | 10.06 | 12000 |
FHAM | 2019-10-09 | 10.10 | 10.14 | 10.10 | 10.10 | 18000 |
FHAM | 2019-10-08 | 10.14 | 10.14 | 10.11 | 10.11 | 2000 |
FHAM | 2019-10-07 | 10.11 | 10.11 | 9.85 | 9.92 | 40000 |
FHAM | 2019-10-04 | 10.05 | 10.25 | 10.00 | 10.10 | 11500 |
FHAM | 2019-10-03 | 10.25 | 10.27 | 10.25 | 10.27 | 2500 |
FHAM | 2019-10-02 | 10.05 | 10.19 | 10.05 | 10.18 | 8500 |
FHAM | 2019-10-01 | 10.02 | 10.30 | 10.02 | 10.25 | 9000 |
FHAM | 2019-09-30 | 10.14 | 10.25 | 9.77 | 10.02 | 32000 |
FHAM | 2019-09-27 | 10.30 | 10.30 | 10.14 | 10.14 | 1000 |
FHAM | 2019-09-26 | 10.10 | 10.23 | 10.10 | 10.18 | 5500 |
FHAM | 2019-09-25 | 10.10 | 10.39 | 10.10 | 10.27 | 9000 |
FHAM | 2019-09-24 | 10.10 | 10.28 | 10.10 | 10.26 | 21000 |
FHAM | 2019-09-23 | 10.03 | 10.19 | 10.03 | 10.10 | 50500 |
FHAM | 2019-09-20 | 10.00 | 10.00 | 9.89 | 10.00 | 4000 |
FHAM | 2019-09-19 | 9.97 | 10.00 | 9.94 | 10.00 | 3500 |
FHAM | 2019-09-18 | 9.89 | 9.97 | 9.75 | 9.97 | 7500 |
FHAM | 2019-09-17 | 9.80 | 9.93 | 9.80 | 9.89 | 7000 |
FHAM | 2019-09-16 | 9.77 | 9.89 | 9.69 | 9.69 | 15000 |
FHAM | 2019-09-13 | 9.64 | 9.73 | 9.60 | 9.71 | 29500 |
FHAM | 2019-09-12 | 9.48 | 9.60 | 9.44 | 9.60 | 12000 |
FHAM | 2019-09-11 | 9.39 | 9.52 | 9.39 | 9.52 | 8000 |
FHAM | 2019-09-06 | 9.39 | 9.39 | 9.35 | 9.38 | 6500 |
FHAM | 2019-09-05 | 9.19 | 9.31 | 9.14 | 9.27 | 14500 |
FHAM | 2019-09-04 | 9.25 | 9.25 | 9.25 | 9.25 | 1000 |
FHAM | 2019-09-03 | 9.10 | 9.10 | 8.92 | 9.00 | 14000 |
FHAM | 2019-09-02 | 9.21 | 9.21 | 9.00 | 9.00 | 35000 |
FHAM | 2019-08-30 | 8.98 | 9.23 | 8.98 | 9.21 | 97000 |
FHAM | 2019-08-29 | 8.60 | 8.89 | 8.50 | 8.77 | 36500 |
FHAM | 2019-08-28 | 8.60 | 8.80 | 8.60 | 8.80 | 2000 |
FHAM | 2019-08-27 | 9.19 | 9.19 | 8.39 | 8.43 | 64000 |
FHAM | 2019-08-23 | 8.80 | 9.00 | 8.60 | 8.98 | 3000 |
FHAM | 2019-08-22 | 8.80 | 8.80 | 8.80 | 8.80 | 2000 |
FHAM | 2019-08-21 | 8.69 | 8.69 | 8.39 | 8.60 | 28000 |
FHAM | 2019-08-20 | 8.89 | 8.89 | 8.50 | 8.60 | 55000 |
FHAM | 2019-08-16 | 8.75 | 9.00 | 8.60 | 9.00 | 19000 |
FHAM | 2019-08-09 | 8.77 | 8.77 | 8.50 | 8.51 | 21000 |
FHAM | 2019-08-08 | 9.10 | 9.10 | 8.94 | 9.00 | 18000 |
FHAM | 2019-08-07 | 9.50 | 9.50 | 9.50 | 9.50 | 500 |
FHAM | 2019-08-06 | 9.51 | 9.51 | 9.44 | 9.46 | 26500 |
FHAM | 2019-07-30 | 10.00 | 10.00 | 10.00 | 10.00 | 3000 |
FHAM | 2019-07-29 | 9.94 | 9.94 | 9.94 | 9.94 | 500 |
FHAM | 2019-07-25 | 9.75 | 9.75 | 9.75 | 9.75 | 1000 |
FHAM | 2019-07-24 | 9.80 | 9.80 | 9.80 | 9.80 | 2500 |
FHAM | 2019-07-23 | 9.80 | 9.80 | 9.80 | 9.80 | 7500 |
FHAM | 2019-07-22 | 9.69 | 9.69 | 9.69 | 9.69 | 1000 |
FHAM | 2019-07-18 | 9.98 | 10.00 | 9.80 | 9.80 | 22500 |
FHAM | 2019-07-16 | 9.98 | 9.98 | 9.98 | 9.98 | 1000 |
FHAM | 2019-07-15 | 10.00 | 10.00 | 10.00 | 10.00 | 10000 |
FHAM | 2019-07-11 | 9.75 | 9.75 | 9.75 | 9.75 | 3000 |
FHAM | 2019-07-09 | 0.00 | 9.89 | 9.89 | 9.69 | 51000 |
FHAM | 2019-07-08 | 9.69 | 9.69 | 9.69 | 9.69 | 4500 |
FHAM | 2019-07-04 | 10.30 | 10.40 | 10.30 | 10.40 | 9000 |
FHAM | 2019-06-26 | 10.10 | 10.10 | 9.40 | 9.40 | 20000 |
FHAM | 2019-06-25 | 10.10 | 10.10 | 10.10 | 10.10 | 36000 |
FHAM | 2019-06-24 | 10.10 | 10.10 | 10.10 | 10.10 | 5000 |
FHAM | 2019-06-21 | 10.35 | 10.50 | 10.35 | 10.50 | 10000 |
FHAM | 2019-06-18 | 10.11 | 10.35 | 10.10 | 10.35 | 15500 |
FHAM | 2019-06-13 | 10.30 | 10.30 | 10.30 | 10.30 | 1000 |
FHAM | 2019-06-10 | 0.00 | 9.56 | 9.56 | 10.00 | 19500 |
FHAM | 2019-06-03 | 10.30 | 10.30 | 10.00 | 10.00 | 30000 |
FHAM | 2019-05-30 | 10.30 | 10.30 | 10.30 | 10.30 | 1000 |
FHAM | 2019-05-29 | 10.28 | 10.30 | 10.28 | 10.30 | 22500 |
FHAM | 2019-05-27 | 10.00 | 10.00 | 9.32 | 10.00 | 5500 |
FHAM | 2019-05-21 | 10.25 | 10.25 | 10.25 | 10.25 | 28500 |
FHAM | 2019-05-20 | 10.19 | 10.25 | 10.19 | 10.25 | 13500 |
FHAM | 2019-05-17 | 10.14 | 10.14 | 10.14 | 10.14 | 1000 |
FHAM | 2019-05-14 | 10.17 | 10.25 | 10.17 | 10.25 | 5500 |
FHAM | 2019-05-10 | 10.17 | 10.17 | 10.17 | 10.17 | 500 |
FHAM | 2019-05-09 | 10.18 | 10.18 | 10.18 | 10.18 | 1500 |
FHAM | 2019-05-08 | 10.18 | 10.18 | 10.17 | 10.17 | 26000 |
FHAM | 2019-05-07 | 10.17 | 10.22 | 10.17 | 10.17 | 25500 |
FHAM | 2019-05-06 | 10.18 | 10.19 | 10.18 | 10.18 | 3000 |
FHAM | 2019-05-03 | 0.00 | 10.28 | 10.28 | 10.19 | 5000 |
FHAM | 2019-05-02 | 10.19 | 10.19 | 10.19 | 10.19 | 2000 |
FHAM | 2019-04-30 | 10.18 | 10.19 | 10.18 | 10.19 | 1500 |
FHAM | 2019-04-29 | 10.14 | 10.14 | 10.14 | 10.14 | 101000 |
FHAM | 2019-04-26 | 10.32 | 10.32 | 10.32 | 10.32 | 500 |
FHAM | 2019-04-25 | 10.25 | 10.25 | 10.18 | 10.18 | 3000 |
FHAM | 2019-04-24 | 10.09 | 10.09 | 10.09 | 10.09 | 1000 |
FHAM | 2019-04-22 | 10.25 | 10.25 | 10.23 | 10.23 | 3000 |
FHAM | 2019-04-19 | 10.25 | 10.25 | 10.25 | 10.25 | 1000 |
FHAM | 2019-04-18 | 10.05 | 10.05 | 10.05 | 10.05 | 500 |
FHAM | 2019-04-17 | 10.05 | 10.05 | 10.05 | 10.05 | 1000 |
FHAM | 2019-04-15 | 10.02 | 10.02 | 10.01 | 10.01 | 1000 |
FHAM | 2019-04-12 | 10.25 | 10.25 | 10.25 | 10.25 | 25000 |
FHAM | 2019-04-11 | 10.00 | 10.25 | 10.00 | 10.10 | 15500 |
FHAM | 2019-04-10 | 10.23 | 10.25 | 10.23 | 10.25 | 25000 |
FHAM | 2019-04-09 | 10.01 | 10.01 | 10.01 | 10.01 | 500 |
FHAM | 2019-04-08 | 10.01 | 10.01 | 10.01 | 10.01 | 1000 |
FHAM | 2019-04-05 | 10.00 | 10.10 | 10.00 | 10.05 | 25000 |
FHAM | 2019-04-04 | 10.10 | 10.10 | 10.09 | 10.10 | 11000 |
FHAM | 2019-04-03 | 10.05 | 10.05 | 10.00 | 10.00 | 10000 |
FHAM | 2019-04-02 | 10.10 | 10.10 | 10.01 | 10.10 | 17000 |
FHAM | 2019-04-01 | 10.15 | 10.39 | 10.14 | 10.39 | 2500 |
FHAM | 2019-03-29 | 10.18 | 10.18 | 10.18 | 10.18 | 500 |
FHAM | 2019-03-27 | 10.14 | 10.14 | 10.14 | 10.14 | 2000 |
FHAM | 2019-03-26 | 10.39 | 10.39 | 10.39 | 10.39 | 10000 |
FHAM | 2019-03-25 | 10.30 | 10.30 | 10.30 | 10.30 | 1000 |
FHAM | 2019-03-19 | 10.15 | 10.15 | 9.80 | 10.14 | 11000 |
FHAM | 2019-03-15 | 10.50 | 10.50 | 10.50 | 10.39 | 1000 |
FHAM | 2019-03-14 | 10.39 | 10.39 | 10.39 | 10.39 | 500 |
FHAM | 2019-03-11 | 10.26 | 10.26 | 10.25 | 10.25 | 5000 |
FHAM | 2019-03-07 | 10.21 | 10.21 | 10.21 | 10.21 | 1000 |
FHAM | 2019-03-06 | 10.44 | 10.44 | 10.44 | 10.44 | 5500 |
FHAM | 2019-03-01 | 10.19 | 10.19 | 10.19 | 10.19 | 1000 |
FHAM | 2019-02-28 | 10.19 | 10.19 | 10.19 | 10.19 | 500 |
FHAM | 2019-02-27 | 10.14 | 10.14 | 10.00 | 10.00 | 5500 |
FHAM | 2019-02-25 | 10.39 | 10.39 | 10.25 | 10.25 | 1000 |
FHAM | 2019-02-20 | 10.44 | 10.44 | 10.44 | 10.44 | 10000 |
FHAM | 2019-02-19 | 10.44 | 10.44 | 10.44 | 10.44 | 7500 |
FHAM | 2019-02-18 | 10.44 | 10.44 | 10.44 | 10.44 | 5500 |
FHAM | 2019-02-13 | 10.44 | 10.44 | 10.44 | 10.44 | 25000 |
FHAM | 2019-02-11 | 10.64 | 10.64 | 10.64 | 10.64 | 7000 |
FHAM | 2019-02-07 | 10.25 | 10.50 | 10.19 | 10.50 | 28000 |
FHAM | 2019-02-06 | 10.30 | 10.30 | 10.25 | 10.25 | 2500 |
FHAM | 2019-01-31 | 10.31 | 10.31 | 10.31 | 10.31 | 1000 |
FHAM | 2019-01-29 | 10.30 | 10.30 | 10.30 | 10.30 | 3000 |
FHAM | 2019-01-25 | 10.35 | 10.50 | 10.35 | 10.44 | 213500 |
FHAM | 2019-01-24 | 10.34 | 10.34 | 10.17 | 10.22 | 5000 |
FHAM | 2019-01-23 | 10.26 | 10.26 | 10.26 | 10.26 | 25000 |
FHAM | 2019-01-17 | 10.39 | 10.39 | 10.39 | 10.39 | 500 |
FHAM | 2019-01-16 | 10.25 | 10.25 | 10.25 | 10.25 | 7000 |
FHAM | 2019-01-11 | 10.44 | 10.44 | 10.44 | 10.44 | 11000 |
FHAM | 2019-01-10 | 10.39 | 10.44 | 10.25 | 10.44 | 23000 |
FHAM | 2019-01-09 | 10.30 | 10.31 | 10.25 | 10.25 | 15500 |
FHAM | 2019-01-08 | 10.39 | 10.39 | 10.39 | 10.39 | 500 |
FHAM | 2019-01-04 | 10.27 | 10.39 | 10.27 | 10.38 | 3500 |
FHAM | 2019-01-01 | 10.39 | 10.39 | 10.39 | 10.39 | 2500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00