| Symbol | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| FUDLM | 2020-02-28 | 8.25 | 8.47 | 8.02 | 8.02 | 16500 |
| FUDLM | 2020-02-27 | 7.00 | 8.60 | 7.00 | 7.98 | 81500 |
| FUDLM | 2020-02-26 | 8.14 | 8.14 | 7.59 | 7.61 | 15500 |
| FUDLM | 2020-02-24 | 8.56 | 8.60 | 8.56 | 8.57 | 1000 |
| FUDLM | 2020-02-21 | 8.10 | 9.44 | 8.01 | 9.13 | 36000 |
| FUDLM | 2020-02-20 | 8.14 | 9.07 | 8.10 | 8.73 | 20000 |
| FUDLM | 2020-02-19 | 8.19 | 8.19 | 8.01 | 8.10 | 2500 |
| FUDLM | 2020-02-18 | 8.75 | 8.75 | 8.75 | 8.75 | 500 |
| FUDLM | 2020-02-17 | 8.50 | 8.50 | 8.50 | 8.50 | 20000 |
| FUDLM | 2020-02-13 | 8.19 | 9.39 | 8.19 | 9.07 | 11000 |
| FUDLM | 2020-02-12 | 8.43 | 8.43 | 8.43 | 8.43 | 500 |
| FUDLM | 2020-02-11 | 8.21 | 8.86 | 8.21 | 8.85 | 1500 |
| FUDLM | 2020-02-10 | 8.69 | 8.97 | 8.68 | 8.68 | 4000 |
| FUDLM | 2020-02-06 | 9.68 | 9.68 | 9.68 | 9.68 | 500 |
| FUDLM | 2020-02-04 | 9.10 | 9.43 | 9.10 | 9.14 | 42500 |
| FUDLM | 2020-02-03 | 9.02 | 9.05 | 9.00 | 9.02 | 7500 |
| FUDLM | 2020-01-31 | 0.00 | 9.31 | 9.31 | 9.51 | 500 |
| FUDLM | 2020-01-28 | 9.50 | 10.00 | 9.50 | 9.51 | 50500 |
| FUDLM | 2020-01-23 | 9.51 | 9.88 | 9.43 | 9.52 | 8500 |
| FUDLM | 2020-01-22 | 9.39 | 9.92 | 9.39 | 9.92 | 14500 |
| FUDLM | 2020-01-21 | 9.50 | 9.50 | 9.39 | 9.40 | 8500 |
| FUDLM | 2020-01-20 | 9.60 | 9.60 | 9.30 | 9.30 | 8500 |
| FUDLM | 2020-01-17 | 9.89 | 10.25 | 9.89 | 10.00 | 2000 |
| FUDLM | 2020-01-16 | 9.98 | 10.00 | 9.80 | 9.97 | 18000 |
| FUDLM | 2020-01-15 | 9.50 | 9.97 | 9.50 | 9.81 | 75000 |
| FUDLM | 2020-01-14 | 9.80 | 9.80 | 9.40 | 9.44 | 2000 |
| FUDLM | 2020-01-13 | 9.64 | 9.64 | 9.14 | 9.64 | 44000 |
| FUDLM | 2020-01-10 | 9.43 | 9.50 | 9.05 | 9.47 | 43500 |
| FUDLM | 2020-01-09 | 8.89 | 9.25 | 8.89 | 9.23 | 16500 |
| FUDLM | 2020-01-08 | 9.00 | 9.00 | 8.69 | 8.69 | 18500 |
| FUDLM | 2020-01-07 | 9.05 | 9.19 | 9.05 | 9.10 | 1500 |
| FUDLM | 2020-01-06 | 9.01 | 9.01 | 8.75 | 8.80 | 32000 |
| FUDLM | 2020-01-03 | 9.02 | 9.89 | 9.02 | 9.26 | 22500 |
| FUDLM | 2020-01-02 | 9.89 | 10.05 | 9.60 | 9.67 | 116000 |
| FUDLM | 2020-01-01 | 9.01 | 9.39 | 9.00 | 9.05 | 9000 |
| FUDLM | 2019-12-31 | 0.00 | 9.00 | 9.00 | 9.00 | 500 |
| FUDLM | 2019-12-30 | 9.00 | 9.19 | 9.00 | 9.00 | 14000 |
| FUDLM | 2019-12-27 | 9.82 | 9.82 | 9.00 | 9.00 | 24000 |
| FUDLM | 2019-12-26 | 8.63 | 9.80 | 8.63 | 9.72 | 31000 |
| FUDLM | 2019-12-24 | 8.19 | 8.88 | 8.00 | 8.88 | 38000 |
| FUDLM | 2019-12-23 | 9.02 | 9.06 | 8.53 | 8.65 | 28500 |
| FUDLM | 2019-12-20 | 9.00 | 9.57 | 8.80 | 9.53 | 11000 |
| FUDLM | 2019-12-19 | 9.48 | 9.50 | 8.76 | 8.76 | 53500 |
| FUDLM | 2019-12-18 | 10.05 | 10.25 | 9.76 | 9.76 | 412500 |
| FUDLM | 2019-12-17 | 11.00 | 11.28 | 10.00 | 10.76 | 272500 |
| FUDLM | 2019-12-16 | 10.35 | 10.35 | 10.35 | 10.35 | 19000 |
| FUDLM | 2019-12-13 | 8.44 | 9.35 | 8.44 | 9.35 | 119000 |
| FUDLM | 2019-12-12 | 8.55 | 8.55 | 8.35 | 8.35 | 1000 |
| FUDLM | 2019-12-11 | 8.11 | 9.00 | 8.05 | 8.82 | 7000 |
| FUDLM | 2019-12-10 | 8.35 | 8.50 | 8.25 | 8.50 | 22500 |
| FUDLM | 2019-12-09 | 9.00 | 9.00 | 9.00 | 9.00 | 500 |
| FUDLM | 2019-12-06 | 9.19 | 9.19 | 8.89 | 8.92 | 10000 |
| FUDLM | 2019-12-05 | 9.19 | 9.60 | 9.05 | 9.36 | 35000 |
| FUDLM | 2019-12-04 | 8.48 | 9.30 | 8.30 | 9.03 | 92000 |
| FUDLM | 2019-12-03 | 8.50 | 8.50 | 8.31 | 8.35 | 53500 |
| FUDLM | 2019-12-02 | 8.50 | 8.50 | 8.31 | 8.32 | 57500 |
| FUDLM | 2019-11-29 | 8.10 | 8.69 | 8.10 | 8.43 | 48000 |
| FUDLM | 2019-11-28 | 8.30 | 8.50 | 7.90 | 8.19 | 157500 |
| FUDLM | 2019-11-27 | 8.39 | 8.75 | 7.90 | 8.19 | 51000 |
| FUDLM | 2019-11-26 | 8.39 | 8.47 | 7.75 | 7.75 | 7500 |
| FUDLM | 2019-11-25 | 7.44 | 8.25 | 7.44 | 8.25 | 1000 |
| FUDLM | 2019-11-22 | 7.50 | 8.00 | 7.50 | 7.98 | 35000 |
| FUDLM | 2019-11-21 | 7.98 | 7.98 | 7.30 | 7.30 | 54000 |
| FUDLM | 2019-11-20 | 7.57 | 7.57 | 7.51 | 7.55 | 3000 |
| FUDLM | 2019-11-19 | 7.76 | 7.76 | 7.63 | 7.69 | 11000 |
| FUDLM | 2019-11-18 | 8.00 | 8.68 | 7.82 | 8.00 | 86000 |
| FUDLM | 2019-11-15 | 7.96 | 8.64 | 7.69 | 8.02 | 275500 |
| FUDLM | 2019-11-14 | 7.67 | 7.90 | 7.50 | 7.65 | 74000 |
| FUDLM | 2019-11-13 | 7.09 | 7.69 | 7.09 | 7.67 | 79500 |
| FUDLM | 2019-11-12 | 7.40 | 7.50 | 7.05 | 7.19 | 91500 |
| FUDLM | 2019-11-11 | 7.30 | 7.36 | 7.00 | 7.25 | 353500 |
| FUDLM | 2019-11-08 | 7.00 | 7.00 | 6.94 | 6.94 | 1500 |
| FUDLM | 2019-11-07 | 7.17 | 7.21 | 7.00 | 7.00 | 7500 |
| FUDLM | 2019-11-06 | 7.00 | 7.25 | 7.00 | 7.09 | 24500 |
| FUDLM | 2019-11-05 | 7.00 | 7.00 | 7.00 | 7.00 | 2000 |
| FUDLM | 2019-11-04 | 7.25 | 7.25 | 7.00 | 7.00 | 1000 |
| FUDLM | 2019-10-30 | 6.59 | 6.59 | 6.59 | 6.59 | 500 |
| FUDLM | 2019-10-29 | 6.59 | 6.59 | 6.30 | 6.34 | 6000 |
| FUDLM | 2019-10-28 | 6.30 | 6.30 | 6.30 | 6.30 | 500 |
| FUDLM | 2019-10-25 | 6.75 | 7.09 | 6.75 | 7.09 | 8000 |
| FUDLM | 2019-10-23 | 6.73 | 6.75 | 6.50 | 6.69 | 5500 |
| FUDLM | 2019-10-22 | 6.15 | 6.15 | 6.15 | 6.15 | 500 |
| FUDLM | 2019-10-21 | 6.50 | 6.50 | 6.09 | 6.15 | 3500 |
| FUDLM | 2019-10-18 | 7.00 | 7.00 | 6.61 | 7.00 | 8000 |
| FUDLM | 2019-10-16 | 7.94 | 7.94 | 7.84 | 7.84 | 4000 |
| FUDLM | 2019-10-15 | 7.40 | 7.40 | 7.40 | 7.40 | 500 |
| FUDLM | 2019-10-11 | 7.51 | 7.84 | 7.51 | 7.76 | 9000 |
| FUDLM | 2019-10-10 | 8.19 | 8.32 | 7.59 | 8.00 | 59000 |
| FUDLM | 2019-10-09 | 7.50 | 8.00 | 7.40 | 7.88 | 31500 |
| FUDLM | 2019-10-08 | 7.88 | 8.00 | 7.40 | 7.42 | 16500 |
| FUDLM | 2019-10-07 | 6.50 | 7.50 | 6.30 | 7.44 | 86000 |
| FUDLM | 2019-10-04 | 7.15 | 7.15 | 6.50 | 6.50 | 51000 |
| FUDLM | 2019-10-03 | 5.50 | 6.25 | 5.50 | 6.25 | 47000 |
| FUDLM | 2019-10-02 | 5.34 | 5.34 | 5.25 | 5.25 | 6000 |
| FUDLM | 2019-10-01 | 5.17 | 5.23 | 5.09 | 5.23 | 11500 |
| FUDLM | 2019-09-30 | 5.00 | 5.25 | 5.00 | 5.11 | 11000 |
| FUDLM | 2019-09-27 | 5.00 | 5.05 | 5.00 | 5.05 | 8500 |
| FUDLM | 2019-09-26 | 4.98 | 5.05 | 4.98 | 5.01 | 3000 |
| FUDLM | 2019-09-23 | 5.00 | 5.00 | 5.00 | 5.00 | 14000 |
| FUDLM | 2019-09-20 | 5.00 | 5.00 | 5.00 | 5.00 | 1500 |
| FUDLM | 2019-09-19 | 5.19 | 5.23 | 4.76 | 5.00 | 71000 |
| FUDLM | 2019-09-18 | 4.69 | 4.88 | 4.25 | 4.82 | 131000 |
| FUDLM | 2019-09-17 | 5.50 | 5.50 | 4.94 | 5.01 | 32500 |
| FUDLM | 2019-09-16 | 5.23 | 5.23 | 5.11 | 5.23 | 10500 |
| FUDLM | 2019-09-13 | 5.50 | 5.50 | 5.30 | 5.50 | 8000 |
| FUDLM | 2019-09-12 | 5.50 | 5.50 | 5.48 | 5.50 | 9500 |
| FUDLM | 2019-09-04 | 0.00 | 5.59 | 5.59 | 5.50 | 1000 |
| FUDLM | 2019-09-03 | 5.50 | 5.50 | 5.50 | 5.50 | 1000 |
| FUDLM | 2019-08-29 | 5.98 | 5.98 | 5.50 | 5.50 | 22500 |
| FUDLM | 2019-08-28 | 6.23 | 6.25 | 6.23 | 6.25 | 1000 |
| FUDLM | 2019-08-27 | 6.98 | 6.98 | 5.90 | 5.94 | 2000 |
| FUDLM | 2019-08-26 | 6.82 | 6.82 | 6.82 | 6.82 | 500 |
| FUDLM | 2019-08-23 | 6.44 | 6.57 | 6.44 | 6.57 | 1000 |
| FUDLM | 2019-08-22 | 5.75 | 7.30 | 5.75 | 6.28 | 30000 |
| FUDLM | 2019-08-16 | 5.01 | 6.30 | 5.01 | 6.30 | 1000 |
| FUDLM | 2019-08-09 | 6.00 | 6.00 | 5.90 | 5.90 | 1500 |
| FUDLM | 2019-08-08 | 5.30 | 5.30 | 5.23 | 5.23 | 2000 |
| FUDLM | 2019-08-01 | 6.01 | 6.30 | 6.01 | 6.05 | 2500 |
| FUDLM | 2019-07-31 | 5.25 | 6.00 | 5.25 | 6.00 | 98000 |
| FUDLM | 2019-07-29 | 5.00 | 5.00 | 5.00 | 5.00 | 1500 |
| FUDLM | 2019-07-25 | 5.36 | 5.44 | 5.03 | 5.38 | 28000 |
| FUDLM | 2019-07-23 | 5.75 | 5.98 | 5.75 | 5.98 | 2500 |
| FUDLM | 2019-07-22 | 5.55 | 5.55 | 5.50 | 5.50 | 2000 |
| FUDLM | 2019-07-19 | 6.00 | 6.00 | 5.50 | 5.50 | 5500 |
| FUDLM | 2019-07-18 | 6.25 | 6.25 | 6.00 | 6.25 | 6500 |
| FUDLM | 2019-07-15 | 0.00 | 6.19 | 6.19 | 6.03 | 1500 |
| FUDLM | 2019-07-11 | 6.03 | 6.03 | 6.03 | 6.03 | 500 |
| FUDLM | 2019-07-02 | 6.50 | 7.00 | 6.50 | 6.75 | 1000 |
| FUDLM | 2019-07-01 | 6.92 | 7.00 | 6.92 | 7.00 | 10500 |
| FUDLM | 2019-06-26 | 6.23 | 6.23 | 6.23 | 6.23 | 500 |
| FUDLM | 2019-06-25 | 5.76 | 5.76 | 5.75 | 5.76 | 8500 |
| FUDLM | 2019-06-21 | 6.13 | 6.21 | 6.13 | 6.13 | 2000 |
| FUDLM | 2019-06-19 | 6.90 | 6.90 | 6.48 | 6.48 | 33000 |
| FUDLM | 2019-06-18 | 6.09 | 6.09 | 6.01 | 6.01 | 1500 |
| FUDLM | 2019-06-17 | 6.48 | 6.48 | 6.48 | 6.48 | 2000 |
| FUDLM | 2019-06-13 | 6.50 | 6.50 | 6.50 | 6.50 | 5000 |
| FUDLM | 2019-06-10 | 6.65 | 6.65 | 6.51 | 6.51 | 7500 |
| FUDLM | 2019-05-30 | 7.44 | 7.44 | 7.44 | 7.44 | 500 |
| FUDLM | 2019-05-28 | 0.00 | 6.53 | 6.53 | 7.19 | 20000 |
| FUDLM | 2019-05-24 | 7.19 | 7.19 | 7.19 | 7.19 | 500 |
| FUDLM | 2019-05-23 | 7.69 | 7.69 | 6.71 | 6.94 | 31500 |
| FUDLM | 2019-05-22 | 7.76 | 7.76 | 7.69 | 7.69 | 1500 |
| FUDLM | 2019-05-16 | 6.69 | 7.98 | 6.28 | 7.19 | 7500 |
| FUDLM | 2019-05-15 | 7.28 | 7.28 | 7.28 | 7.28 | 500 |
| FUDLM | 2019-05-14 | 5.50 | 6.55 | 5.50 | 6.51 | 13500 |
| FUDLM | 2019-05-13 | 5.59 | 5.59 | 5.55 | 5.55 | 3500 |
| FUDLM | 2019-05-10 | 6.00 | 6.00 | 6.00 | 6.00 | 500 |
| FUDLM | 2019-05-09 | 6.40 | 6.40 | 6.05 | 6.05 | 2500 |
| FUDLM | 2019-05-08 | 6.75 | 6.75 | 6.11 | 6.34 | 8500 |
| FUDLM | 2019-05-06 | 7.19 | 7.19 | 7.01 | 7.01 | 11000 |
| FUDLM | 2019-04-26 | 8.00 | 8.00 | 8.00 | 8.00 | 500 |
| FUDLM | 2019-04-24 | 7.00 | 7.50 | 7.00 | 7.50 | 1000 |
| FUDLM | 2019-04-23 | 7.50 | 7.50 | 7.50 | 7.50 | 1000 |
| FUDLM | 2019-04-22 | 8.00 | 8.00 | 8.00 | 8.00 | 500 |
| FUDLM | 2019-04-19 | 8.00 | 8.00 | 8.00 | 8.00 | 500 |
| FUDLM | 2019-04-18 | 7.80 | 7.80 | 7.80 | 7.80 | 500 |
| FUDLM | 2019-04-17 | 7.55 | 7.69 | 7.50 | 7.69 | 5000 |
| FUDLM | 2019-04-15 | 8.00 | 8.01 | 8.00 | 8.01 | 1000 |
| FUDLM | 2019-04-11 | 8.19 | 8.19 | 8.19 | 8.19 | 2000 |
| FUDLM | 2019-04-10 | 8.01 | 8.01 | 8.00 | 8.00 | 1500 |
| FUDLM | 2019-04-09 | 8.14 | 8.14 | 8.14 | 8.14 | 500 |
| FUDLM | 2019-04-08 | 8.23 | 8.23 | 8.23 | 8.23 | 1000 |
| FUDLM | 2019-04-03 | 8.75 | 8.75 | 8.75 | 8.75 | 2000 |
| FUDLM | 2019-04-01 | 10.39 | 10.39 | 9.10 | 9.25 | 22000 |
| FUDLM | 2019-03-29 | 9.89 | 10.00 | 9.50 | 9.50 | 4000 |
| FUDLM | 2019-03-28 | 8.80 | 9.26 | 8.80 | 9.00 | 15000 |
| FUDLM | 2019-03-27 | 8.72 | 8.72 | 8.26 | 8.26 | 2500 |
| FUDLM | 2019-03-26 | 8.00 | 8.00 | 7.75 | 7.75 | 13000 |
| FUDLM | 2019-03-25 | 7.84 | 7.84 | 7.84 | 7.84 | 500 |
| FUDLM | 2019-03-22 | 8.98 | 9.13 | 8.25 | 8.25 | 48500 |
| FUDLM | 2019-03-21 | 8.00 | 8.64 | 8.00 | 8.13 | 6500 |
| FUDLM | 2019-03-20 | 8.89 | 8.89 | 7.73 | 8.10 | 11500 |
| FUDLM | 2019-03-19 | 9.25 | 9.25 | 8.50 | 8.52 | 19000 |
| FUDLM | 2019-03-18 | 9.19 | 9.48 | 8.21 | 9.05 | 14500 |
| FUDLM | 2019-03-15 | 8.25 | 9.00 | 8.25 | 8.98 | 141000 |
| FUDLM | 2019-03-14 | 9.11 | 9.11 | 9.00 | 9.06 | 5500 |
| FUDLM | 2019-03-13 | 9.50 | 9.50 | 9.50 | 9.50 | 2500 |
| FUDLM | 2019-03-08 | 9.55 | 9.60 | 9.50 | 9.50 | 3500 |
| FUDLM | 2019-03-07 | 10.00 | 10.30 | 9.60 | 9.75 | 11000 |
| FUDLM | 2019-03-01 | 10.14 | 10.14 | 10.14 | 10.14 | 2000 |
| FUDLM | 2019-02-28 | 9.81 | 9.81 | 9.80 | 9.80 | 9000 |
| FUDLM | 2019-02-27 | 9.55 | 10.00 | 9.50 | 10.00 | 14500 |
| FUDLM | 2019-02-22 | 10.39 | 10.39 | 10.39 | 10.39 | 2500 |
| FUDLM | 2019-02-21 | 10.50 | 10.50 | 10.50 | 10.50 | 7500 |
| FUDLM | 2019-02-20 | 10.14 | 10.50 | 10.14 | 10.50 | 10500 |
| FUDLM | 2019-02-19 | 10.60 | 10.60 | 10.01 | 10.25 | 6000 |
| FUDLM | 2019-02-18 | 10.69 | 11.00 | 10.56 | 10.56 | 4000 |
| FUDLM | 2019-02-11 | 11.10 | 11.56 | 10.60 | 11.56 | 4500 |
| FUDLM | 2019-02-08 | 11.50 | 11.50 | 11.50 | 11.50 | 500 |
| FUDLM | 2019-02-07 | 12.00 | 12.00 | 11.25 | 11.27 | 6500 |
| FUDLM | 2019-02-06 | 11.50 | 12.10 | 11.50 | 11.63 | 27500 |
| FUDLM | 2019-02-04 | 12.73 | 12.75 | 11.35 | 11.60 | 142000 |
| FUDLM | 2019-02-01 | 10.50 | 11.75 | 10.50 | 11.75 | 106000 |
| FUDLM | 2019-01-31 | 10.50 | 10.78 | 10.50 | 10.75 | 5500 |
| FUDLM | 2019-01-30 | 10.50 | 10.50 | 10.50 | 10.50 | 500 |
| FUDLM | 2019-01-28 | 10.14 | 10.14 | 10.14 | 10.14 | 500 |
| FUDLM | 2019-01-25 | 11.35 | 11.35 | 11.10 | 11.10 | 1500 |
| FUDLM | 2019-01-24 | 10.50 | 10.50 | 10.50 | 10.50 | 7000 |
| FUDLM | 2019-01-23 | 9.98 | 10.80 | 9.98 | 10.50 | 62500 |
| FUDLM | 2019-01-22 | 10.25 | 10.25 | 9.98 | 9.98 | 11000 |
| FUDLM | 2019-01-21 | 10.30 | 10.30 | 10.00 | 10.00 | 6500 |
| FUDLM | 2019-01-18 | 10.11 | 10.11 | 10.10 | 10.10 | 1000 |
| FUDLM | 2019-01-16 | 10.50 | 10.50 | 10.40 | 10.40 | 3000 |
| FUDLM | 2019-01-15 | 10.80 | 10.80 | 10.31 | 10.77 | 8500 |
| FUDLM | 2019-01-14 | 11.00 | 11.00 | 10.80 | 10.80 | 4500 |
| FUDLM | 2019-01-11 | 10.47 | 11.14 | 10.47 | 11.00 | 77500 |
| FUDLM | 2019-01-10 | 10.14 | 10.50 | 10.14 | 10.14 | 56000 |
| FUDLM | 2019-01-09 | 10.00 | 10.19 | 10.00 | 10.10 | 5000 |
| FUDLM | 2019-01-08 | 10.97 | 10.97 | 10.97 | 10.97 | 500 |
| FUDLM | 2019-01-07 | 10.55 | 10.55 | 10.55 | 10.55 | 500 |
| FUDLM | 2019-01-04 | 10.68 | 10.68 | 10.68 | 10.68 | 500 |
| FUDLM | 2019-01-03 | 10.14 | 10.14 | 10.14 | 10.14 | 1000 |
| FUDLM | 2019-01-02 | 10.10 | 10.10 | 10.10 | 10.10 | 12000 |
| FUDLM | 2019-01-01 | 10.00 | 10.00 | 10.00 | 10.00 | 500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00