| Symbol | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| HINOON | 2020-02-28 | 514.90 | 525.00 | 507.01 | 520.01 | 2250 |
| HINOON | 2020-02-27 | 510.00 | 532.88 | 497.00 | 522.72 | 15200 |
| HINOON | 2020-02-26 | 505.00 | 532.88 | 500.25 | 521.66 | 10800 |
| HINOON | 2020-02-25 | 520.00 | 522.75 | 505.11 | 522.00 | 1750 |
| HINOON | 2020-02-24 | 515.00 | 520.00 | 496.10 | 505.63 | 1550 |
| HINOON | 2020-02-21 | 517.00 | 533.00 | 517.00 | 529.98 | 250 |
| HINOON | 2020-02-20 | 520.00 | 520.00 | 520.00 | 520.00 | 50 |
| HINOON | 2020-02-19 | 527.00 | 527.00 | 519.09 | 523.03 | 250 |
| HINOON | 2020-02-18 | 522.98 | 534.00 | 522.00 | 525.75 | 3150 |
| HINOON | 2020-02-14 | 525.00 | 525.00 | 510.00 | 523.00 | 1300 |
| HINOON | 2020-02-13 | 525.00 | 534.45 | 515.01 | 529.89 | 2300 |
| HINOON | 2020-02-12 | 505.00 | 530.00 | 505.00 | 525.00 | 17050 |
| HINOON | 2020-02-11 | 490.00 | 506.50 | 490.00 | 502.60 | 5250 |
| HINOON | 2020-02-10 | 509.00 | 510.00 | 486.00 | 490.00 | 9600 |
| HINOON | 2020-02-07 | 525.00 | 525.00 | 500.00 | 502.16 | 3050 |
| HINOON | 2020-02-06 | 524.00 | 528.00 | 524.00 | 528.00 | 250 |
| HINOON | 2020-02-04 | 530.00 | 530.00 | 524.00 | 524.05 | 8850 |
| HINOON | 2020-02-03 | 525.00 | 532.00 | 525.00 | 525.05 | 29550 |
| HINOON | 2020-01-31 | 539.00 | 555.84 | 525.00 | 543.65 | 104650 |
| HINOON | 2020-01-30 | 523.00 | 533.00 | 520.00 | 526.88 | 13150 |
| HINOON | 2020-01-29 | 515.00 | 524.40 | 513.00 | 524.40 | 300 |
| HINOON | 2020-01-28 | 517.75 | 520.00 | 517.75 | 519.15 | 3500 |
| HINOON | 2020-01-27 | 538.50 | 538.50 | 510.00 | 517.75 | 14550 |
| HINOON | 2020-01-24 | 515.00 | 519.00 | 515.00 | 516.97 | 2100 |
| HINOON | 2020-01-23 | 520.00 | 525.00 | 515.00 | 520.00 | 9200 |
| HINOON | 2020-01-22 | 516.00 | 522.95 | 515.00 | 522.00 | 4350 |
| HINOON | 2020-01-21 | 524.00 | 525.00 | 515.00 | 515.70 | 4650 |
| HINOON | 2020-01-20 | 530.00 | 530.00 | 515.04 | 521.21 | 30950 |
| HINOON | 2020-01-17 | 539.25 | 539.25 | 534.75 | 534.98 | 9700 |
| HINOON | 2020-01-16 | 531.50 | 531.50 | 530.00 | 530.00 | 1750 |
| HINOON | 2020-01-15 | 535.00 | 535.50 | 532.00 | 532.28 | 6250 |
| HINOON | 2020-01-14 | 538.90 | 538.90 | 531.15 | 532.45 | 3650 |
| HINOON | 2020-01-13 | 515.04 | 540.75 | 515.04 | 530.79 | 1700 |
| HINOON | 2020-01-10 | 534.98 | 550.00 | 530.00 | 538.40 | 51850 |
| HINOON | 2020-01-09 | 521.00 | 540.00 | 521.00 | 535.17 | 396400 |
| HINOON | 2020-01-08 | 517.54 | 532.00 | 517.54 | 520.59 | 11050 |
| HINOON | 2020-01-07 | 526.00 | 526.04 | 526.00 | 526.00 | 2100 |
| HINOON | 2020-01-06 | 536.90 | 536.90 | 510.00 | 525.00 | 7500 |
| HINOON | 2020-01-03 | 540.50 | 542.00 | 535.00 | 535.71 | 1950 |
| HINOON | 2020-01-02 | 538.00 | 553.50 | 537.00 | 549.42 | 33650 |
| HINOON | 2020-01-01 | 540.00 | 540.00 | 530.02 | 538.04 | 4500 |
| HINOON | 2019-12-31 | 531.00 | 547.50 | 530.00 | 537.26 | 13900 |
| HINOON | 2019-12-30 | 534.00 | 545.00 | 525.00 | 537.40 | 25300 |
| HINOON | 2019-12-27 | 530.00 | 538.00 | 530.00 | 530.01 | 9100 |
| HINOON | 2019-12-26 | 535.00 | 538.00 | 531.00 | 532.17 | 9300 |
| HINOON | 2019-12-24 | 519.98 | 536.00 | 512.00 | 533.13 | 89500 |
| HINOON | 2019-12-23 | 530.50 | 530.50 | 523.00 | 523.00 | 1100 |
| HINOON | 2019-12-20 | 531.09 | 537.98 | 530.00 | 535.80 | 10300 |
| HINOON | 2019-12-19 | 563.50 | 563.50 | 535.00 | 539.89 | 60000 |
| HINOON | 2019-12-18 | 574.97 | 574.97 | 560.00 | 561.07 | 33700 |
| HINOON | 2019-12-17 | 577.90 | 578.00 | 560.00 | 568.28 | 20000 |
| HINOON | 2019-12-16 | 580.00 | 583.00 | 574.00 | 580.00 | 9200 |
| HINOON | 2019-12-13 | 580.00 | 581.00 | 576.04 | 579.00 | 7200 |
| HINOON | 2019-12-12 | 580.00 | 584.98 | 567.00 | 583.33 | 18600 |
| HINOON | 2019-12-11 | 554.00 | 588.50 | 554.00 | 582.35 | 113100 |
| HINOON | 2019-12-10 | 590.00 | 590.00 | 560.00 | 563.89 | 16500 |
| HINOON | 2019-12-09 | 580.88 | 580.88 | 565.01 | 577.03 | 168300 |
| HINOON | 2019-12-06 | 528.90 | 553.21 | 528.90 | 553.21 | 182500 |
| HINOON | 2019-12-05 | 537.50 | 539.90 | 525.00 | 526.88 | 906000 |
| HINOON | 2019-12-04 | 522.00 | 548.98 | 522.00 | 539.30 | 17600 |
| HINOON | 2019-12-03 | 525.00 | 543.00 | 518.00 | 531.77 | 48800 |
| HINOON | 2019-12-02 | 550.00 | 550.00 | 527.34 | 531.66 | 65600 |
| HINOON | 2019-11-29 | 577.00 | 578.00 | 555.00 | 555.09 | 4900 |
| HINOON | 2019-11-28 | 576.29 | 579.00 | 560.00 | 563.67 | 14300 |
| HINOON | 2019-11-27 | 589.00 | 589.00 | 570.00 | 571.63 | 4500 |
| HINOON | 2019-11-26 | 577.00 | 577.88 | 555.09 | 571.97 | 25800 |
| HINOON | 2019-11-25 | 538.89 | 550.36 | 532.00 | 550.36 | 17800 |
| HINOON | 2019-11-22 | 490.00 | 524.29 | 490.00 | 524.16 | 37500 |
| HINOON | 2019-11-21 | 502.00 | 507.00 | 492.01 | 499.33 | 17500 |
| HINOON | 2019-11-20 | 520.00 | 520.00 | 502.00 | 514.27 | 17000 |
| HINOON | 2019-11-19 | 494.50 | 495.70 | 494.50 | 495.70 | 23900 |
| HINOON | 2019-11-18 | 455.00 | 472.10 | 455.00 | 472.10 | 9600 |
| HINOON | 2019-11-15 | 449.00 | 452.00 | 438.64 | 449.63 | 13100 |
| HINOON | 2019-11-14 | 442.00 | 455.00 | 440.00 | 445.32 | 9100 |
| HINOON | 2019-11-13 | 428.00 | 439.20 | 425.10 | 437.30 | 20000 |
| HINOON | 2019-11-12 | 439.98 | 440.00 | 426.04 | 430.63 | 3000 |
| HINOON | 2019-11-11 | 418.17 | 435.50 | 418.17 | 432.50 | 9800 |
| HINOON | 2019-11-08 | 395.01 | 414.85 | 395.01 | 414.85 | 11900 |
| HINOON | 2019-11-07 | 395.01 | 401.00 | 395.00 | 395.10 | 5500 |
| HINOON | 2019-11-06 | 400.01 | 403.00 | 400.00 | 400.00 | 6400 |
| HINOON | 2019-11-05 | 400.00 | 401.14 | 395.00 | 400.00 | 13400 |
| HINOON | 2019-11-04 | 407.98 | 407.98 | 398.00 | 401.23 | 5500 |
| HINOON | 2019-11-01 | 395.00 | 412.00 | 395.00 | 398.35 | 6900 |
| HINOON | 2019-10-31 | 398.00 | 398.44 | 382.00 | 392.44 | 21500 |
| HINOON | 2019-10-30 | 392.26 | 392.26 | 384.89 | 392.26 | 26100 |
| HINOON | 2019-10-29 | 360.00 | 373.58 | 360.00 | 373.58 | 18000 |
| HINOON | 2019-10-28 | 365.00 | 365.00 | 346.00 | 355.79 | 6500 |
| HINOON | 2019-10-25 | 355.00 | 367.00 | 353.01 | 363.50 | 4400 |
| HINOON | 2019-10-24 | 365.00 | 365.00 | 361.00 | 363.50 | 1600 |
| HINOON | 2019-10-23 | 361.00 | 365.00 | 361.00 | 361.00 | 700 |
| HINOON | 2019-10-22 | 360.50 | 360.80 | 359.01 | 360.00 | 5500 |
| HINOON | 2019-10-21 | 360.00 | 365.00 | 359.00 | 360.80 | 5800 |
| HINOON | 2019-10-18 | 370.00 | 370.00 | 365.00 | 368.50 | 5100 |
| HINOON | 2019-10-17 | 370.00 | 370.25 | 368.00 | 370.00 | 17800 |
| HINOON | 2019-10-16 | 370.00 | 375.98 | 370.00 | 370.42 | 4900 |
| HINOON | 2019-10-15 | 379.00 | 379.00 | 370.01 | 370.58 | 8400 |
| HINOON | 2019-10-14 | 378.00 | 384.00 | 376.00 | 376.00 | 6600 |
| HINOON | 2019-10-11 | 374.98 | 383.00 | 370.00 | 377.27 | 25400 |
| HINOON | 2019-10-10 | 370.01 | 378.00 | 365.00 | 371.85 | 18200 |
| HINOON | 2019-10-09 | 359.00 | 369.98 | 357.00 | 369.95 | 27600 |
| HINOON | 2019-10-08 | 355.00 | 359.00 | 348.00 | 352.36 | 15000 |
| HINOON | 2019-10-07 | 334.00 | 350.23 | 333.00 | 350.23 | 34700 |
| HINOON | 2019-10-04 | 335.00 | 338.00 | 333.00 | 333.57 | 2900 |
| HINOON | 2019-10-03 | 332.00 | 334.00 | 330.00 | 331.89 | 11200 |
| HINOON | 2019-10-02 | 337.00 | 338.00 | 330.75 | 331.11 | 9300 |
| HINOON | 2019-10-01 | 319.20 | 335.85 | 319.20 | 333.79 | 43700 |
| HINOON | 2019-09-30 | 317.00 | 323.00 | 315.00 | 319.89 | 55400 |
| HINOON | 2019-09-27 | 330.00 | 330.00 | 310.00 | 314.82 | 37300 |
| HINOON | 2019-09-26 | 313.50 | 320.39 | 313.50 | 320.39 | 97600 |
| HINOON | 2019-09-25 | 295.00 | 305.14 | 295.00 | 305.14 | 31900 |
| HINOON | 2019-09-24 | 281.01 | 292.98 | 281.01 | 290.60 | 9700 |
| HINOON | 2019-09-23 | 273.00 | 284.00 | 271.50 | 281.39 | 12800 |
| HINOON | 2019-09-20 | 271.75 | 280.00 | 271.75 | 274.32 | 4400 |
| HINOON | 2019-09-19 | 264.00 | 273.00 | 264.00 | 273.00 | 13500 |
| HINOON | 2019-09-18 | 260.00 | 263.00 | 260.00 | 263.00 | 2100 |
| HINOON | 2019-09-17 | 258.00 | 263.51 | 255.00 | 263.00 | 10800 |
| HINOON | 2019-09-16 | 256.25 | 257.00 | 252.00 | 255.83 | 5500 |
| HINOON | 2019-09-13 | 248.02 | 255.00 | 248.00 | 255.00 | 1100 |
| HINOON | 2019-09-12 | 251.00 | 252.00 | 250.00 | 250.08 | 4600 |
| HINOON | 2019-09-11 | 250.00 | 250.00 | 250.00 | 250.00 | 800 |
| HINOON | 2019-09-06 | 247.30 | 247.30 | 247.00 | 247.22 | 1000 |
| HINOON | 2019-09-05 | 247.00 | 251.85 | 245.00 | 250.72 | 8300 |
| HINOON | 2019-09-04 | 249.00 | 250.50 | 248.00 | 248.49 | 8100 |
| HINOON | 2019-09-03 | 249.10 | 250.00 | 249.00 | 250.00 | 2100 |
| HINOON | 2019-09-02 | 253.00 | 253.00 | 249.00 | 250.13 | 4700 |
| HINOON | 2019-08-30 | 250.00 | 252.00 | 249.10 | 252.00 | 14200 |
| HINOON | 2019-08-29 | 252.00 | 252.50 | 250.00 | 251.21 | 12400 |
| HINOON | 2019-08-28 | 261.50 | 261.50 | 255.00 | 256.67 | 16800 |
| HINOON | 2019-08-27 | 267.10 | 268.00 | 260.00 | 261.79 | 28400 |
| HINOON | 2019-08-26 | 262.95 | 264.20 | 259.00 | 261.86 | 120900 |
| HINOON | 2019-08-23 | 263.00 | 263.00 | 251.00 | 251.63 | 4200 |
| HINOON | 2019-08-22 | 245.00 | 254.88 | 241.00 | 254.88 | 10000 |
| HINOON | 2019-08-21 | 242.60 | 242.80 | 242.60 | 242.75 | 1700 |
| HINOON | 2019-08-20 | 235.00 | 247.19 | 235.00 | 242.60 | 25300 |
| HINOON | 2019-08-19 | 235.00 | 239.00 | 235.00 | 235.42 | 3800 |
| HINOON | 2019-08-16 | 232.00 | 238.89 | 230.00 | 232.41 | 7000 |
| HINOON | 2019-08-09 | 232.00 | 232.10 | 232.00 | 232.00 | 1100 |
| HINOON | 2019-08-08 | 233.00 | 235.00 | 230.25 | 230.88 | 9100 |
| HINOON | 2019-08-07 | 230.00 | 235.00 | 230.00 | 233.67 | 4400 |
| HINOON | 2019-08-06 | 233.30 | 235.00 | 233.00 | 234.57 | 7400 |
| HINOON | 2019-08-05 | 231.00 | 234.00 | 231.00 | 233.00 | 2900 |
| HINOON | 2019-08-02 | 240.00 | 240.00 | 228.72 | 234.00 | 9100 |
| HINOON | 2019-08-01 | 245.89 | 245.89 | 245.89 | 240.75 | 100 |
| HINOON | 2019-07-31 | 231.00 | 241.00 | 231.00 | 240.75 | 5400 |
| HINOON | 2019-07-30 | 240.00 | 240.00 | 236.50 | 236.99 | 7500 |
| HINOON | 2019-07-29 | 234.00 | 237.00 | 234.00 | 237.00 | 3000 |
| HINOON | 2019-07-26 | 237.50 | 238.00 | 237.00 | 237.00 | 3300 |
| HINOON | 2019-07-25 | 240.00 | 242.50 | 235.00 | 241.33 | 5000 |
| HINOON | 2019-07-24 | 230.00 | 238.00 | 230.00 | 235.66 | 3700 |
| HINOON | 2019-07-23 | 230.00 | 230.00 | 230.00 | 233.00 | 100 |
| HINOON | 2019-07-22 | 230.00 | 233.00 | 230.00 | 233.00 | 1700 |
| HINOON | 2019-07-19 | 223.00 | 230.00 | 220.00 | 227.94 | 8000 |
| HINOON | 2019-07-18 | 223.00 | 223.00 | 222.10 | 222.91 | 1100 |
| HINOON | 2019-07-17 | 221.00 | 230.00 | 220.00 | 226.83 | 6100 |
| HINOON | 2019-07-16 | 226.00 | 226.00 | 221.00 | 221.00 | 600 |
| HINOON | 2019-07-15 | 227.00 | 228.00 | 226.25 | 226.46 | 4300 |
| HINOON | 2019-07-12 | 233.03 | 233.03 | 233.03 | 236.16 | 100 |
| HINOON | 2019-07-11 | 237.00 | 240.00 | 236.00 | 236.16 | 700 |
| HINOON | 2019-07-10 | 240.00 | 240.94 | 240.00 | 240.47 | 700 |
| HINOON | 2019-07-08 | 243.50 | 243.50 | 242.50 | 242.75 | 500 |
| HINOON | 2019-07-05 | 244.02 | 244.02 | 244.00 | 244.02 | 300 |
| HINOON | 2019-07-04 | 251.55 | 251.55 | 245.00 | 245.00 | 1300 |
| HINOON | 2019-07-03 | 248.00 | 253.00 | 248.00 | 250.50 | 3000 |
| HINOON | 2019-07-02 | 247.00 | 252.00 | 247.00 | 252.00 | 600 |
| HINOON | 2019-07-01 | 248.00 | 248.00 | 245.19 | 246.60 | 200 |
| HINOON | 2019-06-28 | 249.00 | 256.20 | 240.25 | 253.16 | 21500 |
| HINOON | 2019-06-27 | 240.00 | 244.00 | 240.00 | 244.00 | 500 |
| HINOON | 2019-06-26 | 244.00 | 248.85 | 238.00 | 242.72 | 7500 |
| HINOON | 2019-06-25 | 0.00 | 248.00 | 248.00 | 244.00 | 100 |
| HINOON | 2019-06-24 | 243.10 | 244.00 | 243.00 | 244.00 | 1700 |
| HINOON | 2019-06-21 | 250.00 | 250.00 | 250.00 | 250.00 | 1700 |
| HINOON | 2019-06-20 | 250.00 | 252.00 | 250.00 | 252.00 | 3600 |
| HINOON | 2019-06-19 | 247.25 | 250.00 | 247.25 | 250.00 | 1200 |
| HINOON | 2019-06-18 | 250.00 | 254.00 | 247.00 | 252.53 | 2800 |
| HINOON | 2019-06-17 | 250.00 | 250.00 | 248.00 | 249.00 | 2000 |
| HINOON | 2019-06-14 | 254.50 | 254.50 | 250.00 | 251.16 | 2900 |
| HINOON | 2019-06-13 | 254.80 | 256.50 | 250.00 | 250.94 | 14800 |
| HINOON | 2019-06-12 | 255.00 | 255.00 | 250.19 | 254.80 | 6500 |
| HINOON | 2019-06-11 | 258.00 | 258.00 | 253.00 | 254.00 | 7000 |
| HINOON | 2019-06-10 | 255.05 | 256.55 | 255.05 | 256.29 | 700 |
| HINOON | 2019-06-03 | 260.01 | 270.98 | 255.55 | 265.07 | 5600 |
| HINOON | 2019-05-30 | 270.00 | 273.00 | 269.00 | 269.00 | 8400 |
| HINOON | 2019-05-29 | 261.00 | 264.48 | 256.00 | 264.48 | 5800 |
| HINOON | 2019-05-28 | 260.50 | 262.00 | 250.63 | 251.88 | 19100 |
| HINOON | 2019-05-27 | 255.00 | 266.92 | 254.05 | 263.82 | 10100 |
| HINOON | 2019-05-24 | 258.00 | 260.00 | 252.50 | 254.22 | 4700 |
| HINOON | 2019-05-23 | 250.00 | 254.00 | 248.05 | 251.13 | 7300 |
| HINOON | 2019-05-22 | 238.44 | 244.64 | 238.00 | 244.64 | 5600 |
| HINOON | 2019-05-21 | 230.00 | 238.80 | 227.05 | 233.00 | 4800 |
| HINOON | 2019-05-20 | 228.00 | 239.50 | 225.00 | 233.66 | 3100 |
| HINOON | 2019-05-17 | 234.00 | 245.00 | 234.00 | 236.49 | 4200 |
| HINOON | 2019-05-16 | 250.50 | 250.50 | 243.00 | 246.27 | 3500 |
| HINOON | 2019-05-15 | 257.98 | 257.98 | 252.00 | 252.00 | 5500 |
| HINOON | 2019-05-14 | 258.00 | 262.00 | 244.75 | 251.50 | 15900 |
| HINOON | 2019-05-13 | 275.00 | 275.00 | 257.26 | 257.64 | 10500 |
| HINOON | 2019-05-10 | 270.00 | 272.00 | 270.00 | 270.79 | 1600 |
| HINOON | 2019-05-09 | 280.00 | 282.00 | 275.00 | 279.00 | 3200 |
| HINOON | 2019-05-08 | 285.00 | 285.00 | 275.50 | 275.50 | 4300 |
| HINOON | 2019-05-07 | 291.00 | 291.00 | 281.00 | 290.00 | 2800 |
| HINOON | 2019-05-06 | 296.00 | 297.35 | 290.00 | 290.04 | 4800 |
| HINOON | 2019-05-03 | 296.00 | 296.00 | 295.00 | 295.00 | 4600 |
| HINOON | 2019-05-02 | 295.00 | 298.00 | 293.00 | 296.17 | 11000 |
| HINOON | 2019-04-30 | 293.00 | 295.95 | 291.00 | 295.95 | 4400 |
| HINOON | 2019-04-29 | 285.13 | 304.97 | 285.13 | 291.57 | 18400 |
| HINOON | 2019-04-26 | 285.04 | 292.08 | 285.00 | 292.00 | 4100 |
| HINOON | 2019-04-25 | 285.04 | 285.10 | 284.00 | 285.10 | 900 |
| HINOON | 2019-04-24 | 283.00 | 285.00 | 280.00 | 282.10 | 4600 |
| HINOON | 2019-04-23 | 289.00 | 289.00 | 284.01 | 284.79 | 5400 |
| HINOON | 2019-04-22 | 290.01 | 299.00 | 290.00 | 294.19 | 5900 |
| HINOON | 2019-04-19 | 289.98 | 299.89 | 283.00 | 294.61 | 11000 |
| HINOON | 2019-04-18 | 335.00 | 335.00 | 325.10 | 331.69 | 18700 |
| HINOON | 2019-04-17 | 340.00 | 343.00 | 330.00 | 330.20 | 15800 |
| HINOON | 2019-04-16 | 333.00 | 339.00 | 333.00 | 334.13 | 3400 |
| HINOON | 2019-04-15 | 334.98 | 335.00 | 330.00 | 330.30 | 5700 |
| HINOON | 2019-04-12 | 325.00 | 329.00 | 320.50 | 324.11 | 3100 |
| HINOON | 2019-04-11 | 318.20 | 325.00 | 318.04 | 323.00 | 900 |
| HINOON | 2019-04-10 | 324.00 | 325.00 | 320.01 | 321.72 | 3100 |
| HINOON | 2019-04-09 | 316.00 | 324.00 | 316.00 | 324.00 | 2400 |
| HINOON | 2019-04-08 | 322.20 | 323.00 | 316.00 | 317.32 | 4600 |
| HINOON | 2019-04-05 | 331.50 | 331.50 | 328.10 | 328.54 | 4400 |
| HINOON | 2019-04-04 | 332.08 | 335.00 | 325.00 | 325.00 | 2000 |
| HINOON | 2019-04-03 | 336.98 | 337.00 | 334.00 | 335.23 | 2000 |
| HINOON | 2019-04-02 | 335.00 | 337.89 | 333.00 | 333.50 | 4100 |
| HINOON | 2019-04-01 | 346.00 | 346.00 | 335.00 | 339.00 | 14400 |
| HINOON | 2019-03-29 | 325.67 | 341.95 | 325.00 | 338.23 | 47300 |
| HINOON | 2019-03-28 | 325.00 | 327.00 | 323.00 | 325.67 | 4200 |
| HINOON | 2019-03-27 | 323.00 | 328.95 | 323.00 | 327.82 | 1700 |
| HINOON | 2019-03-26 | 320.01 | 325.00 | 320.00 | 324.14 | 8700 |
| HINOON | 2019-03-25 | 321.00 | 321.00 | 315.00 | 320.73 | 2900 |
| HINOON | 2019-03-22 | 317.00 | 320.00 | 317.00 | 319.89 | 1300 |
| HINOON | 2019-03-21 | 315.48 | 319.00 | 315.48 | 319.00 | 800 |
| HINOON | 2019-03-20 | 316.95 | 316.95 | 316.95 | 316.95 | 200 |
| HINOON | 2019-03-19 | 318.98 | 319.00 | 315.04 | 315.04 | 900 |
| HINOON | 2019-03-18 | 318.98 | 318.98 | 318.98 | 318.98 | 300 |
| HINOON | 2019-03-15 | 316.00 | 317.00 | 312.51 | 312.51 | 5200 |
| HINOON | 2019-03-14 | 318.07 | 319.00 | 315.50 | 317.79 | 3300 |
| HINOON | 2019-03-13 | 319.89 | 319.89 | 318.04 | 318.07 | 400 |
| HINOON | 2019-03-12 | 317.00 | 319.89 | 315.00 | 319.89 | 22700 |
| HINOON | 2019-03-11 | 316.00 | 319.50 | 313.10 | 315.51 | 13200 |
| HINOON | 2019-03-08 | 318.39 | 318.50 | 315.00 | 315.54 | 3700 |
| HINOON | 2019-03-07 | 320.00 | 323.00 | 317.70 | 318.39 | 26900 |
| HINOON | 2019-03-06 | 318.00 | 320.00 | 317.00 | 317.00 | 13200 |
| HINOON | 2019-03-05 | 322.00 | 323.50 | 317.00 | 318.17 | 4400 |
| HINOON | 2019-03-04 | 319.00 | 321.00 | 316.00 | 317.57 | 2700 |
| HINOON | 2019-03-01 | 313.89 | 325.29 | 313.89 | 319.01 | 47900 |
| HINOON | 2019-02-28 | 300.10 | 310.00 | 300.00 | 310.00 | 5400 |
| HINOON | 2019-02-27 | 310.00 | 310.00 | 293.10 | 304.89 | 16100 |
| HINOON | 2019-02-26 | 307.00 | 311.89 | 307.00 | 308.50 | 3800 |
| HINOON | 2019-02-25 | 310.00 | 310.48 | 308.00 | 308.52 | 1300 |
| HINOON | 2019-02-22 | 307.00 | 311.00 | 307.00 | 307.00 | 2000 |
| HINOON | 2019-02-21 | 313.89 | 313.89 | 305.11 | 307.51 | 1600 |
| HINOON | 2019-02-20 | 305.50 | 309.79 | 302.01 | 309.79 | 2700 |
| HINOON | 2019-02-19 | 308.00 | 311.50 | 306.39 | 306.47 | 2100 |
| HINOON | 2019-02-18 | 310.01 | 310.01 | 305.50 | 305.50 | 2000 |
| HINOON | 2019-02-15 | 312.00 | 315.00 | 307.80 | 308.10 | 4900 |
| HINOON | 2019-02-14 | 303.50 | 315.22 | 303.10 | 314.64 | 24200 |
| HINOON | 2019-02-13 | 308.00 | 308.00 | 300.00 | 300.20 | 13400 |
| HINOON | 2019-02-12 | 307.88 | 307.88 | 303.00 | 305.00 | 8700 |
| HINOON | 2019-02-11 | 309.25 | 310.01 | 303.89 | 304.32 | 22000 |
| HINOON | 2019-02-08 | 316.00 | 318.50 | 309.00 | 309.92 | 10900 |
| HINOON | 2019-02-07 | 324.00 | 327.00 | 315.00 | 315.80 | 29800 |
| HINOON | 2019-02-06 | 326.10 | 328.00 | 314.00 | 316.82 | 27100 |
| HINOON | 2019-02-04 | 323.00 | 331.00 | 323.00 | 326.27 | 25400 |
| HINOON | 2019-02-01 | 325.00 | 332.89 | 323.41 | 325.55 | 15900 |
| HINOON | 2019-01-31 | 318.00 | 333.95 | 318.00 | 325.51 | 52600 |
| HINOON | 2019-01-30 | 318.00 | 323.00 | 316.10 | 318.04 | 4800 |
| HINOON | 2019-01-29 | 318.00 | 320.00 | 315.00 | 315.95 | 4100 |
| HINOON | 2019-01-28 | 306.39 | 316.98 | 306.39 | 315.79 | 11800 |
| HINOON | 2019-01-25 | 325.00 | 325.00 | 305.00 | 306.02 | 65900 |
| HINOON | 2019-01-24 | 334.30 | 334.30 | 311.29 | 317.35 | 19800 |
| HINOON | 2019-01-23 | 334.00 | 334.00 | 321.02 | 323.00 | 2500 |
| HINOON | 2019-01-22 | 336.00 | 339.44 | 328.00 | 329.98 | 8900 |
| HINOON | 2019-01-21 | 345.00 | 345.00 | 322.01 | 334.45 | 5100 |
| HINOON | 2019-01-18 | 341.50 | 348.50 | 335.00 | 336.45 | 4300 |
| HINOON | 2019-01-17 | 342.00 | 345.00 | 333.00 | 336.70 | 12200 |
| HINOON | 2019-01-16 | 352.98 | 352.98 | 346.50 | 348.14 | 6500 |
| HINOON | 2019-01-15 | 360.27 | 360.27 | 349.00 | 350.29 | 15700 |
| HINOON | 2019-01-14 | 360.10 | 368.89 | 356.51 | 365.76 | 51000 |
| HINOON | 2019-01-11 | 335.00 | 354.89 | 335.00 | 354.47 | 72500 |
| HINOON | 2019-01-10 | 336.00 | 338.00 | 336.00 | 338.00 | 500 |
| HINOON | 2019-01-09 | 346.00 | 346.00 | 336.20 | 337.16 | 4100 |
| HINOON | 2019-01-08 | 344.98 | 344.98 | 336.00 | 336.20 | 9300 |
| HINOON | 2019-01-07 | 340.04 | 346.00 | 336.54 | 336.54 | 700 |
| HINOON | 2019-01-04 | 342.50 | 345.00 | 342.00 | 343.00 | 2000 |
| HINOON | 2019-01-03 | 340.54 | 348.00 | 340.54 | 345.00 | 4200 |
| HINOON | 2019-01-02 | 348.00 | 356.00 | 345.00 | 345.58 | 10000 |
| HINOON | 2019-01-01 | 342.00 | 355.89 | 342.00 | 350.00 | 11600 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00