Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
HSM | 2020-02-28 | 15.60 | 16.62 | 15.60 | 16.62 | 32500 |
HSM | 2020-02-27 | 15.52 | 15.64 | 15.34 | 15.61 | 137500 |
HSM | 2020-02-26 | 16.70 | 17.09 | 16.35 | 16.39 | 43000 |
HSM | 2020-02-25 | 16.81 | 17.35 | 16.60 | 16.79 | 19500 |
HSM | 2020-02-24 | 18.12 | 18.12 | 17.40 | 17.40 | 75000 |
HSM | 2020-02-21 | 20.00 | 20.35 | 18.48 | 18.61 | 53500 |
HSM | 2020-02-20 | 19.00 | 20.29 | 18.35 | 19.77 | 125000 |
HSM | 2020-02-19 | 18.68 | 19.70 | 18.68 | 19.34 | 179000 |
HSM | 2020-02-18 | 18.20 | 18.60 | 18.20 | 18.51 | 14000 |
HSM | 2020-02-17 | 18.00 | 18.23 | 18.00 | 18.00 | 16500 |
HSM | 2020-02-14 | 18.21 | 18.35 | 17.62 | 17.96 | 18500 |
HSM | 2020-02-13 | 19.29 | 19.39 | 18.61 | 18.73 | 24000 |
HSM | 2020-02-12 | 19.19 | 19.25 | 18.75 | 18.81 | 41500 |
HSM | 2020-02-11 | 18.65 | 19.48 | 18.64 | 18.89 | 59000 |
HSM | 2020-02-10 | 20.50 | 20.50 | 19.84 | 19.84 | 63500 |
HSM | 2020-02-07 | 23.26 | 24.00 | 22.87 | 22.87 | 110000 |
HSM | 2020-02-06 | 27.35 | 27.40 | 24.30 | 24.32 | 680500 |
HSM | 2020-02-04 | 25.37 | 25.86 | 25.05 | 25.86 | 436000 |
HSM | 2020-02-03 | 24.28 | 24.39 | 23.21 | 24.39 | 245000 |
HSM | 2020-01-31 | 23.02 | 23.02 | 23.02 | 23.02 | 77000 |
HSM | 2020-01-30 | 21.81 | 21.81 | 21.50 | 21.81 | 104500 |
HSM | 2020-01-29 | 19.68 | 20.69 | 19.68 | 20.69 | 30500 |
HSM | 2020-01-28 | 18.60 | 19.62 | 18.29 | 19.62 | 142000 |
HSM | 2020-01-27 | 17.80 | 18.60 | 17.79 | 18.60 | 24000 |
HSM | 2020-01-24 | 19.00 | 19.20 | 18.02 | 18.21 | 111500 |
HSM | 2020-01-23 | 19.79 | 19.84 | 18.43 | 18.92 | 141000 |
HSM | 2020-01-22 | 19.35 | 19.40 | 19.00 | 19.36 | 469500 |
HSM | 2020-01-21 | 18.39 | 18.39 | 18.39 | 18.39 | 1000 |
HSM | 2020-01-20 | 18.48 | 18.50 | 17.79 | 17.79 | 7000 |
HSM | 2020-01-17 | 18.47 | 19.27 | 18.20 | 18.28 | 171500 |
HSM | 2020-01-16 | 17.98 | 18.35 | 17.98 | 18.27 | 24500 |
HSM | 2020-01-15 | 18.89 | 18.98 | 18.89 | 18.98 | 1000 |
HSM | 2020-01-14 | 17.70 | 18.39 | 17.70 | 18.25 | 5000 |
HSM | 2020-01-10 | 17.97 | 18.50 | 17.97 | 18.50 | 125000 |
HSM | 2020-01-09 | 18.00 | 18.03 | 17.50 | 17.50 | 15500 |
HSM | 2020-01-07 | 17.98 | 18.00 | 17.98 | 18.00 | 2500 |
HSM | 2020-01-06 | 17.50 | 17.97 | 17.00 | 17.48 | 3000 |
HSM | 2020-01-03 | 19.45 | 19.95 | 18.00 | 18.00 | 31500 |
HSM | 2020-01-02 | 19.00 | 19.00 | 19.00 | 19.00 | 500 |
HSM | 2020-01-01 | 18.00 | 18.75 | 18.00 | 18.75 | 3500 |
HSM | 2019-12-31 | 18.75 | 18.75 | 18.48 | 18.50 | 1500 |
HSM | 2019-12-26 | 17.80 | 17.80 | 17.80 | 17.80 | 1000 |
HSM | 2019-12-24 | 17.00 | 18.00 | 17.00 | 18.00 | 3500 |
HSM | 2019-12-23 | 17.89 | 17.95 | 17.75 | 17.75 | 3500 |
HSM | 2019-12-20 | 17.85 | 18.60 | 17.85 | 18.60 | 2000 |
HSM | 2019-12-19 | 18.20 | 18.70 | 18.15 | 18.70 | 8500 |
HSM | 2019-12-18 | 19.48 | 19.48 | 18.75 | 18.75 | 2500 |
HSM | 2019-12-17 | 18.79 | 19.23 | 18.75 | 19.23 | 7000 |
HSM | 2019-12-16 | 18.60 | 19.23 | 18.60 | 19.12 | 18000 |
HSM | 2019-12-13 | 18.61 | 19.00 | 18.29 | 18.57 | 23000 |
HSM | 2019-12-12 | 18.05 | 18.98 | 18.05 | 18.98 | 1500 |
HSM | 2019-12-11 | 0.00 | 18.90 | 18.90 | 18.90 | 1500 |
HSM | 2019-12-10 | 19.51 | 19.51 | 18.75 | 18.90 | 9500 |
HSM | 2019-12-09 | 19.50 | 19.50 | 19.50 | 19.50 | 500 |
HSM | 2019-12-06 | 20.01 | 20.01 | 19.89 | 19.89 | 4500 |
HSM | 2019-12-05 | 19.75 | 20.20 | 19.75 | 20.00 | 17000 |
HSM | 2019-12-04 | 19.12 | 19.89 | 19.12 | 19.72 | 5000 |
HSM | 2019-12-03 | 19.79 | 19.79 | 19.75 | 19.75 | 4500 |
HSM | 2019-12-02 | 20.85 | 20.85 | 20.00 | 20.20 | 40000 |
HSM | 2019-11-29 | 20.46 | 20.59 | 20.00 | 20.20 | 62000 |
HSM | 2019-11-28 | 20.46 | 20.46 | 19.79 | 20.10 | 18500 |
HSM | 2019-11-27 | 19.89 | 20.10 | 19.89 | 20.07 | 19000 |
HSM | 2019-11-26 | 21.10 | 21.45 | 19.71 | 19.87 | 109000 |
HSM | 2019-11-25 | 19.96 | 20.79 | 19.85 | 20.75 | 57000 |
HSM | 2019-11-22 | 19.45 | 20.37 | 19.00 | 19.97 | 20500 |
HSM | 2019-11-21 | 20.37 | 20.37 | 19.18 | 19.45 | 9000 |
HSM | 2019-11-20 | 20.25 | 20.25 | 19.51 | 20.18 | 7000 |
HSM | 2019-11-19 | 20.00 | 20.44 | 19.25 | 19.97 | 31500 |
HSM | 2019-11-18 | 19.75 | 19.79 | 19.01 | 19.79 | 31000 |
HSM | 2019-11-15 | 20.45 | 20.87 | 18.87 | 19.10 | 207000 |
HSM | 2019-11-14 | 18.54 | 20.18 | 18.54 | 19.87 | 65500 |
HSM | 2019-11-13 | 18.50 | 19.35 | 18.50 | 19.23 | 9500 |
HSM | 2019-11-12 | 18.51 | 18.51 | 18.04 | 18.50 | 6000 |
HSM | 2019-11-11 | 18.50 | 19.05 | 18.20 | 18.79 | 28000 |
HSM | 2019-11-07 | 18.01 | 18.11 | 17.89 | 18.05 | 48000 |
HSM | 2019-11-06 | 19.28 | 19.28 | 18.89 | 18.89 | 1500 |
HSM | 2019-11-05 | 18.39 | 18.39 | 18.30 | 18.30 | 2500 |
HSM | 2019-10-31 | 19.39 | 19.75 | 18.89 | 18.90 | 70500 |
HSM | 2019-10-30 | 18.97 | 18.97 | 18.50 | 18.97 | 17000 |
HSM | 2019-10-29 | 18.50 | 18.98 | 18.50 | 18.50 | 2000 |
HSM | 2019-10-28 | 19.00 | 20.50 | 18.95 | 19.03 | 94500 |
HSM | 2019-10-25 | 20.29 | 20.29 | 18.81 | 19.95 | 3000 |
HSM | 2019-10-24 | 19.98 | 19.98 | 19.50 | 19.50 | 1500 |
HSM | 2019-10-23 | 19.51 | 19.85 | 19.25 | 19.36 | 21000 |
HSM | 2019-10-22 | 19.50 | 20.00 | 19.50 | 20.00 | 9500 |
HSM | 2019-10-21 | 18.70 | 20.55 | 18.70 | 19.60 | 267000 |
HSM | 2019-10-18 | 19.64 | 20.35 | 19.55 | 19.55 | 78000 |
HSM | 2019-10-17 | 21.00 | 21.00 | 20.20 | 20.57 | 261500 |
HSM | 2019-10-16 | 19.67 | 20.00 | 19.50 | 20.00 | 103500 |
HSM | 2019-10-15 | 18.35 | 19.00 | 18.20 | 19.00 | 204000 |
HSM | 2019-10-14 | 18.00 | 18.00 | 17.75 | 18.00 | 17500 |
HSM | 2019-10-11 | 18.63 | 19.14 | 17.55 | 18.20 | 81000 |
HSM | 2019-10-10 | 19.79 | 19.79 | 18.05 | 18.20 | 53000 |
HSM | 2019-10-09 | 20.48 | 20.48 | 18.95 | 19.01 | 57000 |
HSM | 2019-10-08 | 20.25 | 21.70 | 19.95 | 19.95 | 464500 |
HSM | 2019-10-07 | 21.29 | 21.29 | 20.51 | 21.00 | 6000 |
HSM | 2019-10-04 | 19.51 | 20.70 | 18.70 | 20.70 | 630000 |
HSM | 2019-10-03 | 19.48 | 20.00 | 18.00 | 19.70 | 637500 |
HSM | 2019-10-02 | 19.87 | 19.87 | 18.32 | 19.00 | 178000 |
HSM | 2019-10-01 | 19.51 | 20.55 | 18.55 | 19.32 | 526500 |
HSM | 2019-09-30 | 19.54 | 19.55 | 19.00 | 19.55 | 136500 |
HSM | 2019-09-27 | 18.54 | 18.55 | 18.54 | 18.55 | 905000 |
HSM | 2019-09-26 | 17.45 | 17.55 | 17.45 | 17.55 | 220000 |
HSM | 2019-09-25 | 15.80 | 16.55 | 15.80 | 16.55 | 43000 |
HSM | 2019-09-24 | 16.20 | 17.38 | 15.39 | 15.56 | 122500 |
HSM | 2019-09-23 | 16.29 | 16.38 | 16.29 | 16.38 | 196500 |
HSM | 2019-09-20 | 13.76 | 15.39 | 13.76 | 15.39 | 287500 |
HSM | 2019-09-19 | 14.10 | 14.39 | 14.10 | 14.39 | 90000 |
HSM | 2019-09-18 | 13.39 | 13.39 | 13.39 | 13.39 | 3500 |
HSM | 2019-09-17 | 11.98 | 12.80 | 11.94 | 12.39 | 14500 |
HSM | 2019-09-12 | 12.60 | 12.60 | 11.80 | 11.80 | 2000 |
HSM | 2019-09-11 | 11.80 | 11.80 | 11.80 | 11.80 | 1000 |
HSM | 2019-09-03 | 12.09 | 12.09 | 11.80 | 11.80 | 3500 |
HSM | 2019-08-30 | 11.50 | 11.50 | 11.14 | 11.14 | 13500 |
HSM | 2019-08-29 | 12.65 | 12.65 | 11.50 | 11.78 | 2000 |
HSM | 2019-08-27 | 11.50 | 12.92 | 11.50 | 11.97 | 1500 |
HSM | 2019-08-26 | 12.00 | 12.00 | 12.00 | 12.00 | 10000 |
HSM | 2019-08-22 | 13.06 | 13.06 | 12.50 | 12.60 | 22000 |
HSM | 2019-08-21 | 11.51 | 13.23 | 11.30 | 12.06 | 19500 |
HSM | 2019-08-08 | 12.25 | 12.25 | 12.25 | 12.25 | 11000 |
HSM | 2019-08-01 | 12.60 | 13.25 | 12.60 | 13.25 | 1000 |
HSM | 2019-07-30 | 12.75 | 13.48 | 12.75 | 13.48 | 3500 |
HSM | 2019-07-29 | 13.77 | 13.77 | 13.75 | 13.75 | 5500 |
HSM | 2019-07-26 | 13.94 | 14.75 | 13.94 | 14.75 | 1000 |
HSM | 2019-07-25 | 14.19 | 15.00 | 14.00 | 14.94 | 27000 |
HSM | 2019-07-24 | 14.50 | 14.50 | 14.50 | 14.50 | 3000 |
HSM | 2019-07-23 | 14.00 | 14.80 | 14.00 | 14.80 | 3500 |
HSM | 2019-07-22 | 13.81 | 14.00 | 13.81 | 14.00 | 6500 |
HSM | 2019-07-19 | 13.89 | 14.10 | 13.89 | 14.10 | 4000 |
HSM | 2019-07-18 | 13.84 | 13.89 | 13.84 | 13.89 | 5000 |
HSM | 2019-07-17 | 14.19 | 14.80 | 14.19 | 14.80 | 2000 |
HSM | 2019-07-16 | 13.69 | 13.94 | 13.10 | 13.85 | 15500 |
HSM | 2019-07-15 | 13.50 | 13.60 | 13.50 | 13.60 | 9000 |
HSM | 2019-07-12 | 16.20 | 16.20 | 14.50 | 14.50 | 12000 |
HSM | 2019-07-09 | 15.39 | 15.39 | 15.39 | 15.39 | 500 |
HSM | 2019-07-05 | 14.89 | 14.89 | 14.89 | 14.89 | 500 |
HSM | 2019-07-04 | 15.35 | 15.35 | 14.00 | 14.03 | 9000 |
HSM | 2019-07-03 | 14.10 | 14.39 | 14.10 | 14.39 | 15000 |
HSM | 2019-07-02 | 14.00 | 14.47 | 13.98 | 14.03 | 7000 |
HSM | 2019-07-01 | 14.39 | 14.39 | 13.39 | 13.77 | 21000 |
HSM | 2019-06-28 | 14.35 | 14.39 | 14.35 | 14.39 | 8000 |
HSM | 2019-06-27 | 13.30 | 14.10 | 13.30 | 13.93 | 2000 |
HSM | 2019-06-26 | 15.30 | 15.30 | 14.00 | 14.00 | 16500 |
HSM | 2019-06-25 | 14.50 | 14.50 | 14.50 | 14.50 | 13500 |
HSM | 2019-06-21 | 15.30 | 15.30 | 15.30 | 15.30 | 500 |
HSM | 2019-06-20 | 14.32 | 15.18 | 14.32 | 15.09 | 2500 |
HSM | 2019-06-19 | 14.75 | 15.25 | 14.75 | 15.25 | 2000 |
HSM | 2019-06-17 | 15.97 | 16.35 | 15.01 | 15.01 | 3000 |
HSM | 2019-06-13 | 15.89 | 15.89 | 15.89 | 15.89 | 500 |
HSM | 2019-06-12 | 15.30 | 15.30 | 15.30 | 15.30 | 500 |
HSM | 2019-06-11 | 14.10 | 15.30 | 14.10 | 15.30 | 4000 |
HSM | 2019-06-10 | 14.25 | 15.10 | 14.25 | 15.10 | 1000 |
HSM | 2019-06-03 | 15.14 | 15.14 | 15.10 | 15.10 | 5000 |
HSM | 2019-05-30 | 15.26 | 15.60 | 15.26 | 15.32 | 191000 |
HSM | 2019-05-29 | 17.39 | 17.39 | 16.26 | 16.26 | 44500 |
HSM | 2019-05-28 | 16.30 | 17.29 | 16.00 | 17.26 | 41000 |
HSM | 2019-05-27 | 16.75 | 17.00 | 16.50 | 17.00 | 20500 |
HSM | 2019-05-24 | 16.51 | 17.00 | 16.50 | 16.81 | 104000 |
HSM | 2019-05-23 | 17.65 | 18.39 | 16.86 | 17.04 | 117500 |
HSM | 2019-05-22 | 17.85 | 17.86 | 17.79 | 17.86 | 70500 |
HSM | 2019-05-21 | 16.00 | 16.97 | 16.00 | 16.86 | 57000 |
HSM | 2019-05-20 | 16.20 | 16.20 | 15.75 | 15.97 | 14000 |
HSM | 2019-05-17 | 16.25 | 16.25 | 15.89 | 15.89 | 22000 |
HSM | 2019-05-16 | 16.50 | 16.89 | 16.25 | 16.89 | 9500 |
HSM | 2019-05-15 | 16.25 | 17.00 | 16.25 | 17.00 | 3000 |
HSM | 2019-05-14 | 16.70 | 16.70 | 16.60 | 16.60 | 16000 |
HSM | 2019-05-13 | 16.89 | 17.46 | 16.89 | 17.46 | 7500 |
HSM | 2019-05-10 | 17.50 | 17.79 | 17.00 | 17.79 | 23500 |
HSM | 2019-05-09 | 18.00 | 18.01 | 17.70 | 17.92 | 26000 |
HSM | 2019-05-08 | 17.51 | 18.00 | 17.50 | 18.00 | 16000 |
HSM | 2019-05-06 | 18.00 | 18.25 | 18.00 | 18.25 | 34500 |
HSM | 2019-05-03 | 18.11 | 18.70 | 18.04 | 18.06 | 27500 |
HSM | 2019-05-02 | 18.10 | 18.75 | 18.10 | 18.64 | 38500 |
HSM | 2019-04-30 | 18.38 | 18.39 | 18.00 | 18.03 | 50500 |
HSM | 2019-04-29 | 17.75 | 18.50 | 17.75 | 18.00 | 29500 |
HSM | 2019-04-26 | 18.45 | 18.45 | 17.75 | 17.86 | 20000 |
HSM | 2019-04-25 | 18.25 | 18.37 | 16.51 | 17.84 | 144000 |
HSM | 2019-04-24 | 17.45 | 17.75 | 17.39 | 17.39 | 38500 |
HSM | 2019-04-23 | 18.39 | 18.39 | 18.39 | 18.39 | 500 |
HSM | 2019-04-22 | 18.35 | 18.35 | 17.64 | 17.75 | 8000 |
HSM | 2019-04-19 | 19.00 | 19.00 | 18.60 | 18.60 | 1500 |
HSM | 2019-04-18 | 19.00 | 19.00 | 19.00 | 19.00 | 6000 |
HSM | 2019-04-17 | 18.70 | 18.89 | 18.70 | 18.85 | 2000 |
HSM | 2019-04-16 | 19.87 | 19.89 | 19.00 | 19.00 | 22000 |
HSM | 2019-04-15 | 18.50 | 19.07 | 18.50 | 19.07 | 155000 |
HSM | 2019-04-12 | 17.98 | 18.25 | 17.01 | 18.07 | 13500 |
HSM | 2019-04-11 | 16.90 | 17.98 | 16.79 | 17.95 | 8000 |
HSM | 2019-04-10 | 18.29 | 18.50 | 17.60 | 17.60 | 63500 |
HSM | 2019-04-09 | 18.14 | 18.60 | 18.00 | 18.01 | 27500 |
HSM | 2019-04-08 | 18.50 | 18.73 | 17.79 | 18.01 | 69500 |
HSM | 2019-04-05 | 18.00 | 18.30 | 17.50 | 18.30 | 205500 |
HSM | 2019-04-04 | 16.39 | 17.39 | 16.39 | 17.30 | 172000 |
HSM | 2019-04-03 | 16.00 | 16.50 | 16.00 | 16.39 | 34000 |
HSM | 2019-04-01 | 15.80 | 16.39 | 15.75 | 15.89 | 28500 |
HSM | 2019-03-29 | 16.29 | 16.50 | 16.00 | 16.04 | 9500 |
HSM | 2019-03-28 | 15.81 | 16.50 | 15.81 | 16.48 | 7500 |
HSM | 2019-03-27 | 15.98 | 16.39 | 15.25 | 16.29 | 124500 |
HSM | 2019-03-26 | 16.12 | 16.25 | 15.96 | 15.96 | 181500 |
HSM | 2019-03-25 | 17.30 | 17.30 | 16.95 | 16.95 | 5500 |
HSM | 2019-03-22 | 18.38 | 18.38 | 17.75 | 17.95 | 97500 |
HSM | 2019-03-21 | 18.25 | 18.50 | 18.14 | 18.29 | 28000 |
HSM | 2019-03-20 | 18.70 | 19.82 | 18.10 | 19.10 | 68500 |
HSM | 2019-03-19 | 18.89 | 18.89 | 18.64 | 18.82 | 4500 |
HSM | 2019-03-18 | 18.04 | 19.00 | 18.02 | 19.00 | 28500 |
HSM | 2019-03-15 | 19.60 | 19.60 | 18.01 | 18.47 | 10000 |
HSM | 2019-03-14 | 18.23 | 18.61 | 18.23 | 18.61 | 107500 |
HSM | 2019-03-13 | 18.50 | 18.50 | 17.40 | 17.61 | 24500 |
HSM | 2019-03-12 | 16.85 | 17.88 | 16.85 | 17.88 | 31000 |
HSM | 2019-03-11 | 16.79 | 16.95 | 16.51 | 16.88 | 6500 |
HSM | 2019-03-08 | 16.89 | 16.89 | 16.89 | 16.89 | 500 |
HSM | 2019-03-07 | 18.00 | 18.00 | 16.63 | 16.76 | 34500 |
HSM | 2019-03-06 | 17.35 | 17.75 | 17.00 | 17.63 | 8500 |
HSM | 2019-03-05 | 18.01 | 18.70 | 17.77 | 17.87 | 16500 |
HSM | 2019-03-04 | 19.50 | 19.50 | 18.10 | 18.69 | 61500 |
HSM | 2019-03-01 | 19.11 | 19.11 | 18.98 | 19.10 | 227500 |
HSM | 2019-02-28 | 17.50 | 18.11 | 17.50 | 18.11 | 10000 |
HSM | 2019-02-27 | 17.39 | 17.45 | 17.00 | 17.11 | 23000 |
HSM | 2019-02-26 | 17.88 | 18.25 | 17.88 | 18.00 | 95500 |
HSM | 2019-02-25 | 17.14 | 17.25 | 17.14 | 17.25 | 3000 |
HSM | 2019-02-22 | 17.00 | 17.89 | 16.98 | 17.12 | 4500 |
HSM | 2019-02-21 | 17.98 | 17.98 | 17.98 | 17.98 | 500 |
HSM | 2019-02-20 | 16.70 | 17.60 | 16.70 | 17.35 | 22000 |
HSM | 2019-02-19 | 16.50 | 16.60 | 16.00 | 16.60 | 7000 |
HSM | 2019-02-18 | 19.50 | 19.50 | 19.50 | 19.50 | 4000 |
HSM | 2019-02-15 | 19.20 | 20.50 | 19.20 | 20.20 | 3500 |
HSM | 2019-02-14 | 20.00 | 20.00 | 20.00 | 20.00 | 1500 |
HSM | 2019-02-13 | 20.95 | 20.95 | 20.20 | 20.22 | 4000 |
HSM | 2019-02-12 | 20.00 | 20.25 | 20.00 | 20.00 | 5000 |
HSM | 2019-02-11 | 20.50 | 20.50 | 20.26 | 20.26 | 29000 |
HSM | 2019-02-08 | 20.85 | 22.04 | 20.79 | 20.80 | 28500 |
HSM | 2019-02-07 | 21.25 | 21.25 | 21.00 | 21.00 | 19000 |
HSM | 2019-02-06 | 21.14 | 21.70 | 21.01 | 21.12 | 30000 |
HSM | 2019-02-04 | 21.26 | 21.85 | 21.10 | 21.35 | 43500 |
HSM | 2019-02-01 | 22.54 | 22.54 | 21.60 | 21.79 | 70000 |
HSM | 2019-01-31 | 21.89 | 22.56 | 21.85 | 22.48 | 84500 |
HSM | 2019-01-30 | 21.50 | 21.50 | 21.50 | 21.50 | 40500 |
HSM | 2019-01-29 | 21.95 | 21.95 | 21.00 | 21.50 | 5000 |
HSM | 2019-01-25 | 21.39 | 21.79 | 21.39 | 21.79 | 1000 |
HSM | 2019-01-24 | 22.98 | 22.98 | 21.21 | 21.70 | 28000 |
HSM | 2019-01-23 | 22.10 | 22.50 | 21.79 | 22.32 | 28500 |
HSM | 2019-01-22 | 22.00 | 22.79 | 21.50 | 22.37 | 22000 |
HSM | 2019-01-21 | 21.10 | 22.14 | 21.10 | 22.14 | 7000 |
HSM | 2019-01-18 | 22.00 | 22.00 | 22.00 | 22.00 | 500 |
HSM | 2019-01-16 | 21.50 | 22.00 | 21.50 | 22.00 | 2500 |
HSM | 2019-01-15 | 22.39 | 23.00 | 22.00 | 22.00 | 27000 |
HSM | 2019-01-14 | 22.75 | 23.96 | 22.39 | 22.39 | 23500 |
HSM | 2019-01-11 | 23.20 | 23.20 | 22.42 | 22.97 | 13000 |
HSM | 2019-01-10 | 21.88 | 22.30 | 21.88 | 22.30 | 37500 |
HSM | 2019-01-09 | 20.70 | 21.26 | 20.70 | 21.25 | 72000 |
HSM | 2019-01-08 | 21.11 | 21.11 | 20.05 | 20.25 | 6000 |
HSM | 2019-01-07 | 20.63 | 21.67 | 20.10 | 21.11 | 23500 |
HSM | 2019-01-02 | 20.63 | 20.63 | 20.63 | 20.63 | 500 |
HSM | 2019-01-01 | 20.00 | 20.00 | 20.00 | 20.00 | 500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00