| Symbol | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| FTMM | 2020-02-28 | 10.00 | 10.94 | 10.00 | 10.94 | 1000 |
| FTMM | 2020-02-27 | 10.94 | 10.94 | 10.94 | 10.94 | 500 |
| FTMM | 2020-02-25 | 10.39 | 10.89 | 10.39 | 10.69 | 4500 |
| FTMM | 2020-02-21 | 10.50 | 10.50 | 10.50 | 10.50 | 1000 |
| FTMM | 2020-02-19 | 10.00 | 10.60 | 10.00 | 10.60 | 5000 |
| FTMM | 2020-02-12 | 9.71 | 9.71 | 9.69 | 9.71 | 4500 |
| FTMM | 2020-02-06 | 10.68 | 10.68 | 10.68 | 10.68 | 500 |
| FTMM | 2020-02-03 | 10.00 | 10.00 | 9.75 | 9.75 | 9000 |
| FTMM | 2020-01-28 | 10.75 | 10.75 | 10.75 | 10.75 | 500 |
| FTMM | 2020-01-23 | 10.10 | 10.50 | 10.01 | 10.01 | 7500 |
| FTMM | 2020-01-20 | 10.80 | 10.89 | 10.80 | 10.89 | 1500 |
| FTMM | 2020-01-17 | 10.80 | 10.80 | 10.80 | 10.80 | 1000 |
| FTMM | 2020-01-15 | 10.97 | 10.97 | 10.25 | 10.50 | 3000 |
| FTMM | 2020-01-14 | 10.50 | 10.50 | 10.50 | 10.50 | 500 |
| FTMM | 2020-01-13 | 10.89 | 11.80 | 10.89 | 11.00 | 7500 |
| FTMM | 2020-01-10 | 10.89 | 11.00 | 10.89 | 10.89 | 4000 |
| FTMM | 2020-01-09 | 10.89 | 10.89 | 10.80 | 10.89 | 2000 |
| FTMM | 2020-01-08 | 10.30 | 10.30 | 10.30 | 10.30 | 4000 |
| FTMM | 2020-01-07 | 10.39 | 10.39 | 10.39 | 10.39 | 500 |
| FTMM | 2020-01-06 | 10.50 | 10.50 | 10.11 | 10.39 | 4500 |
| FTMM | 2020-01-02 | 11.75 | 11.75 | 10.81 | 11.00 | 14500 |
| FTMM | 2020-01-01 | 11.75 | 11.75 | 11.75 | 11.75 | 500 |
| FTMM | 2019-12-27 | 11.30 | 11.30 | 11.07 | 11.25 | 4500 |
| FTMM | 2019-12-26 | 12.01 | 12.01 | 12.01 | 12.01 | 500 |
| FTMM | 2019-12-23 | 13.50 | 13.50 | 13.00 | 13.00 | 6000 |
| FTMM | 2019-12-18 | 13.00 | 14.00 | 13.00 | 14.00 | 61500 |
| FTMM | 2019-12-17 | 13.00 | 13.00 | 13.00 | 13.00 | 10000 |
| FTMM | 2019-12-16 | 12.85 | 13.25 | 12.81 | 13.25 | 4500 |
| FTMM | 2019-12-13 | 13.05 | 13.05 | 13.00 | 13.05 | 71000 |
| FTMM | 2019-12-11 | 13.50 | 13.69 | 13.50 | 13.69 | 3000 |
| FTMM | 2019-12-10 | 13.50 | 13.50 | 13.50 | 13.50 | 2000 |
| FTMM | 2019-12-09 | 14.00 | 14.00 | 13.50 | 13.50 | 3500 |
| FTMM | 2019-12-06 | 13.51 | 13.51 | 13.25 | 13.27 | 10000 |
| FTMM | 2019-12-05 | 14.50 | 14.50 | 14.00 | 14.25 | 18000 |
| FTMM | 2019-12-04 | 13.44 | 14.89 | 13.44 | 14.50 | 72500 |
| FTMM | 2019-12-03 | 14.39 | 14.44 | 14.39 | 14.44 | 12000 |
| FTMM | 2019-12-02 | 13.44 | 13.44 | 13.43 | 13.44 | 49000 |
| FTMM | 2019-11-29 | 12.44 | 12.44 | 12.44 | 12.44 | 13000 |
| FTMM | 2019-11-28 | 11.44 | 11.44 | 11.44 | 11.44 | 6000 |
| FTMM | 2019-11-27 | 10.00 | 10.44 | 10.00 | 10.44 | 28000 |
| FTMM | 2019-11-26 | 9.00 | 9.50 | 9.00 | 9.44 | 24000 |
| FTMM | 2019-11-25 | 9.30 | 9.30 | 8.89 | 8.89 | 2500 |
| FTMM | 2019-11-22 | 9.50 | 9.50 | 9.00 | 9.01 | 2000 |
| FTMM | 2019-11-21 | 9.00 | 9.00 | 9.00 | 9.00 | 500 |
| FTMM | 2019-11-19 | 9.50 | 9.50 | 9.11 | 9.11 | 13500 |
| FTMM | 2019-11-18 | 9.50 | 9.50 | 9.50 | 9.50 | 500 |
| FTMM | 2019-11-15 | 9.02 | 9.02 | 9.02 | 9.02 | 2000 |
| FTMM | 2019-11-14 | 9.31 | 9.31 | 9.31 | 9.31 | 500 |
| FTMM | 2019-11-13 | 10.00 | 10.00 | 9.32 | 9.32 | 3500 |
| FTMM | 2019-11-12 | 9.10 | 10.00 | 9.10 | 10.00 | 4500 |
| FTMM | 2019-11-08 | 9.78 | 10.00 | 9.25 | 9.25 | 17500 |
| FTMM | 2019-11-07 | 9.00 | 9.00 | 9.00 | 9.00 | 4000 |
| FTMM | 2019-11-06 | 8.25 | 8.80 | 8.25 | 8.80 | 14500 |
| FTMM | 2019-11-05 | 7.80 | 7.80 | 7.80 | 7.80 | 2000 |
| FTMM | 2019-11-04 | 7.21 | 8.59 | 7.21 | 8.59 | 3000 |
| FTMM | 2019-10-31 | 8.68 | 8.69 | 8.19 | 8.21 | 2000 |
| FTMM | 2019-10-29 | 8.50 | 8.50 | 8.50 | 8.50 | 500 |
| FTMM | 2019-10-28 | 8.25 | 8.25 | 8.25 | 8.25 | 500 |
| FTMM | 2019-10-16 | 8.50 | 8.50 | 8.01 | 8.01 | 1500 |
| FTMM | 2019-10-15 | 7.69 | 8.36 | 7.69 | 8.36 | 21500 |
| FTMM | 2019-10-14 | 7.50 | 7.50 | 7.34 | 7.36 | 2500 |
| FTMM | 2019-10-11 | 7.78 | 7.80 | 7.78 | 7.80 | 1000 |
| FTMM | 2019-10-10 | 8.50 | 8.50 | 7.50 | 7.75 | 29500 |
| FTMM | 2019-10-09 | 8.00 | 8.50 | 8.00 | 8.50 | 1000 |
| FTMM | 2019-10-08 | 8.00 | 8.50 | 8.00 | 8.18 | 7500 |
| FTMM | 2019-10-07 | 8.19 | 8.19 | 8.19 | 8.19 | 500 |
| FTMM | 2019-09-19 | 8.98 | 8.98 | 8.98 | 8.98 | 1500 |
| FTMM | 2019-09-18 | 9.98 | 9.98 | 9.98 | 9.98 | 1000 |
| FTMM | 2019-09-17 | 9.00 | 9.03 | 9.00 | 9.03 | 1500 |
| FTMM | 2019-09-16 | 8.03 | 8.03 | 8.03 | 8.03 | 9500 |
| FTMM | 2019-08-29 | 9.03 | 9.03 | 9.03 | 9.03 | 2000 |
| FTMM | 2019-08-08 | 10.03 | 10.03 | 10.03 | 10.03 | 1000 |
| FTMM | 2019-08-06 | 11.05 | 11.05 | 11.03 | 11.03 | 2500 |
| FTMM | 2019-08-05 | 11.01 | 12.85 | 11.01 | 12.03 | 3000 |
| FTMM | 2019-08-02 | 11.59 | 12.25 | 11.59 | 12.01 | 2000 |
| FTMM | 2019-07-01 | 11.25 | 11.25 | 11.25 | 11.25 | 1000 |
| FTMM | 2019-06-26 | 9.61 | 10.60 | 9.61 | 10.31 | 1500 |
| FTMM | 2019-06-25 | 9.60 | 9.60 | 9.60 | 9.60 | 500 |
| FTMM | 2019-06-24 | 10.59 | 10.59 | 10.59 | 10.59 | 500 |
| FTMM | 2019-06-21 | 11.59 | 11.59 | 11.59 | 11.59 | 500 |
| FTMM | 2019-06-20 | 11.48 | 11.48 | 11.48 | 11.48 | 500 |
| FTMM | 2019-06-18 | 10.77 | 10.77 | 10.77 | 10.77 | 3000 |
| FTMM | 2019-06-17 | 11.77 | 11.77 | 11.77 | 11.77 | 500 |
| FTMM | 2019-06-10 | 11.10 | 11.10 | 11.00 | 11.05 | 9500 |
| FTMM | 2019-05-30 | 12.00 | 12.00 | 12.00 | 12.00 | 500 |
| FTMM | 2019-05-28 | 11.01 | 12.80 | 10.92 | 11.96 | 23500 |
| FTMM | 2019-05-27 | 12.00 | 12.00 | 11.92 | 11.92 | 7000 |
| FTMM | 2019-05-24 | 12.50 | 13.89 | 12.48 | 12.92 | 10000 |
| FTMM | 2019-05-23 | 11.51 | 13.47 | 11.51 | 13.47 | 1500 |
| FTMM | 2019-05-22 | 11.50 | 13.44 | 11.50 | 12.47 | 4000 |
| FTMM | 2019-05-21 | 13.50 | 13.50 | 12.50 | 12.50 | 1000 |
| FTMM | 2019-05-15 | 12.00 | 13.89 | 12.00 | 13.50 | 3000 |
| FTMM | 2019-05-14 | 12.93 | 12.94 | 12.93 | 12.94 | 1000 |
| FTMM | 2019-05-02 | 12.92 | 12.92 | 12.85 | 12.85 | 41000 |
| FTMM | 2019-04-30 | 13.00 | 13.00 | 11.92 | 11.92 | 7500 |
| FTMM | 2019-04-29 | 13.00 | 13.55 | 12.92 | 12.92 | 3000 |
| FTMM | 2019-04-26 | 13.94 | 13.97 | 12.05 | 13.92 | 4500 |
| FTMM | 2019-04-25 | 13.00 | 13.03 | 13.00 | 13.03 | 1000 |
| FTMM | 2019-04-24 | 11.50 | 12.06 | 11.50 | 12.06 | 2000 |
| FTMM | 2019-04-23 | 9.60 | 11.31 | 9.60 | 11.31 | 4000 |
| FTMM | 2019-04-18 | 10.44 | 10.44 | 10.32 | 10.32 | 4000 |
| FTMM | 2019-04-17 | 11.35 | 11.35 | 11.32 | 11.32 | 3000 |
| FTMM | 2019-04-16 | 12.30 | 12.35 | 12.30 | 12.32 | 1500 |
| FTMM | 2019-04-15 | 11.35 | 11.35 | 11.35 | 11.35 | 1500 |
| FTMM | 2019-04-12 | 12.35 | 12.35 | 12.35 | 12.35 | 1000 |
| FTMM | 2019-04-11 | 11.10 | 11.51 | 11.10 | 11.35 | 4000 |
| FTMM | 2019-04-10 | 10.44 | 10.51 | 10.44 | 10.51 | 5000 |
| FTMM | 2019-04-09 | 9.60 | 9.60 | 9.51 | 9.51 | 3000 |
| FTMM | 2019-04-05 | 10.51 | 12.10 | 10.51 | 10.51 | 1500 |
| FTMM | 2019-04-02 | 11.47 | 11.47 | 11.47 | 11.47 | 2000 |
| FTMM | 2019-04-01 | 12.47 | 12.47 | 12.47 | 12.47 | 2000 |
| FTMM | 2019-03-28 | 13.47 | 13.47 | 13.47 | 13.47 | 1000 |
| FTMM | 2019-03-27 | 14.09 | 14.68 | 14.09 | 14.47 | 2000 |
| FTMM | 2019-03-26 | 13.97 | 13.98 | 13.97 | 13.98 | 1000 |
| FTMM | 2019-03-25 | 0.00 | 13.03 | 13.03 | 13.03 | 0 |
| FTMM | 2019-03-22 | 12.00 | 13.81 | 11.89 | 13.47 | 14000 |
| FTMM | 2019-03-21 | 12.90 | 12.90 | 12.89 | 12.89 | 3500 |
| FTMM | 2019-03-20 | 15.89 | 15.89 | 13.89 | 13.89 | 104500 |
| FTMM | 2019-03-19 | 14.88 | 14.92 | 14.88 | 14.89 | 2000 |
| FTMM | 2019-03-15 | 12.00 | 13.93 | 12.00 | 13.93 | 2500 |
| FTMM | 2019-03-08 | 12.50 | 13.09 | 12.50 | 12.96 | 2500 |
| FTMM | 2019-03-07 | 12.11 | 12.11 | 12.10 | 12.10 | 2000 |
| FTMM | 2019-03-06 | 13.10 | 13.10 | 13.10 | 13.10 | 500 |
| FTMM | 2019-03-05 | 14.09 | 14.10 | 14.09 | 14.10 | 6000 |
| FTMM | 2019-03-04 | 13.19 | 13.19 | 13.00 | 13.19 | 20500 |
| FTMM | 2019-03-01 | 12.18 | 12.19 | 12.18 | 12.19 | 2000 |
| FTMM | 2019-02-28 | 11.19 | 11.50 | 11.19 | 11.22 | 29500 |
| FTMM | 2019-02-27 | 12.19 | 12.19 | 12.19 | 12.19 | 5000 |
| FTMM | 2019-02-25 | 13.10 | 13.10 | 13.06 | 13.09 | 19500 |
| FTMM | 2019-02-21 | 13.94 | 14.27 | 13.94 | 14.06 | 1500 |
| FTMM | 2019-02-13 | 12.44 | 14.00 | 12.43 | 13.28 | 23500 |
| FTMM | 2019-02-08 | 13.00 | 14.00 | 12.50 | 13.27 | 13500 |
| FTMM | 2019-02-07 | 13.02 | 13.02 | 13.00 | 13.00 | 2500 |
| FTMM | 2019-02-01 | 14.80 | 14.89 | 14.00 | 14.00 | 6500 |
| FTMM | 2019-01-30 | 14.00 | 15.80 | 13.90 | 13.90 | 17500 |
| FTMM | 2019-01-29 | 0.00 | 14.90 | 0.00 | 14.90 | 0 |
| FTMM | 2019-01-24 | 14.98 | 14.98 | 14.98 | 14.98 | 20000 |
| FTMM | 2019-01-23 | 15.00 | 15.00 | 15.00 | 15.00 | 500 |
| FTMM | 2019-01-22 | 16.00 | 16.50 | 15.01 | 15.46 | 7000 |
| FTMM | 2019-01-18 | 15.50 | 15.50 | 15.50 | 15.50 | 500 |
| FTMM | 2019-01-10 | 0.00 | 15.00 | 15.00 | 15.00 | 1000 |
| FTMM | 2019-01-08 | 15.92 | 15.93 | 15.00 | 15.00 | 14000 |
| FTMM | 2019-01-07 | 12.93 | 14.93 | 12.93 | 14.93 | 1500 |
| FTMM | 2019-01-03 | 13.00 | 13.93 | 13.00 | 13.93 | 2000 |
| FTMM | 2019-01-02 | 12.98 | 13.00 | 12.98 | 12.98 | 7500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00