Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
JDWS | 2020-02-28 | 252.80 | 270.00 | 252.80 | 270.00 | 200 |
JDWS | 2020-02-26 | 270.38 | 270.38 | 270.38 | 270.38 | 100 |
JDWS | 2020-02-25 | 289.17 | 289.17 | 289.17 | 289.17 | 100 |
JDWS | 2020-02-06 | 309.35 | 309.35 | 309.26 | 309.26 | 1300 |
JDWS | 2020-02-03 | 329.01 | 329.01 | 329.00 | 329.01 | 500 |
JDWS | 2020-01-28 | 350.00 | 350.00 | 350.00 | 350.00 | 400 |
JDWS | 2020-01-16 | 351.75 | 351.75 | 346.00 | 348.88 | 200 |
JDWS | 2020-01-14 | 335.00 | 335.00 | 335.00 | 335.00 | 500 |
JDWS | 2020-01-08 | 335.00 | 335.00 | 335.00 | 335.00 | 1500 |
JDWS | 2019-12-26 | 350.00 | 350.00 | 349.98 | 349.98 | 400 |
JDWS | 2019-12-23 | 340.00 | 340.00 | 340.00 | 340.00 | 200 |
JDWS | 2019-12-20 | 350.00 | 350.00 | 349.98 | 350.00 | 300 |
JDWS | 2019-12-19 | 350.00 | 350.00 | 350.00 | 350.00 | 900 |
JDWS | 2019-12-18 | 359.00 | 359.00 | 355.00 | 355.00 | 300 |
JDWS | 2019-12-17 | 360.00 | 360.00 | 350.10 | 350.10 | 2500 |
JDWS | 2019-12-11 | 355.00 | 355.00 | 350.00 | 350.00 | 1500 |
JDWS | 2019-12-09 | 355.00 | 355.00 | 352.00 | 353.50 | 2500 |
JDWS | 2019-12-05 | 360.00 | 360.00 | 360.00 | 360.00 | 600 |
JDWS | 2019-12-04 | 345.51 | 355.00 | 345.51 | 355.00 | 1300 |
JDWS | 2019-12-03 | 351.00 | 351.00 | 350.00 | 350.00 | 5200 |
JDWS | 2019-12-02 | 330.01 | 353.00 | 330.01 | 350.00 | 1200 |
JDWS | 2019-11-29 | 338.00 | 338.00 | 338.00 | 338.00 | 100 |
JDWS | 2019-11-26 | 337.89 | 337.89 | 337.89 | 337.89 | 900 |
JDWS | 2019-11-25 | 339.50 | 339.50 | 330.00 | 330.82 | 700 |
JDWS | 2019-11-22 | 329.98 | 330.00 | 329.98 | 330.00 | 500 |
JDWS | 2019-11-21 | 322.01 | 322.01 | 321.10 | 321.64 | 500 |
JDWS | 2019-11-11 | 338.00 | 338.00 | 338.00 | 338.00 | 200 |
JDWS | 2019-11-06 | 338.00 | 338.00 | 338.00 | 338.00 | 100 |
JDWS | 2019-11-01 | 0.00 | 313.39 | 313.39 | 329.79 | 100 |
JDWS | 2019-10-25 | 321.10 | 333.00 | 321.10 | 329.79 | 1000 |
JDWS | 2019-10-24 | 338.00 | 338.00 | 338.00 | 338.00 | 100 |
JDWS | 2019-10-22 | 335.00 | 335.00 | 335.00 | 335.00 | 100 |
JDWS | 2019-10-21 | 333.01 | 333.01 | 332.39 | 332.39 | 1400 |
JDWS | 2019-10-16 | 349.89 | 349.89 | 349.89 | 349.89 | 100 |
JDWS | 2019-10-15 | 337.10 | 345.00 | 330.01 | 341.00 | 1500 |
JDWS | 2019-10-14 | 324.00 | 339.89 | 324.00 | 337.10 | 600 |
JDWS | 2019-10-11 | 335.00 | 335.00 | 335.00 | 335.00 | 100 |
JDWS | 2019-10-10 | 330.00 | 330.00 | 330.00 | 330.00 | 100 |
JDWS | 2019-10-09 | 324.98 | 325.00 | 324.98 | 325.00 | 200 |
JDWS | 2019-10-07 | 320.00 | 320.00 | 320.00 | 320.00 | 100 |
JDWS | 2019-10-04 | 308.00 | 315.00 | 308.00 | 312.00 | 400 |
JDWS | 2019-10-02 | 300.00 | 300.00 | 300.00 | 300.00 | 100 |
JDWS | 2019-10-01 | 307.00 | 307.00 | 307.00 | 307.00 | 100 |
JDWS | 2019-09-25 | 310.00 | 319.00 | 310.00 | 319.00 | 3000 |
JDWS | 2019-09-24 | 300.00 | 304.98 | 300.00 | 304.98 | 3400 |
JDWS | 2019-09-20 | 301.00 | 310.00 | 301.00 | 306.08 | 5100 |
JDWS | 2019-09-19 | 301.00 | 301.00 | 301.00 | 301.00 | 100 |
JDWS | 2019-09-12 | 300.00 | 300.00 | 300.00 | 300.00 | 500 |
JDWS | 2019-09-11 | 295.00 | 295.00 | 295.00 | 295.00 | 100 |
JDWS | 2019-09-06 | 299.00 | 313.95 | 299.00 | 303.20 | 2400 |
JDWS | 2019-09-05 | 299.00 | 299.00 | 299.00 | 299.00 | 100 |
JDWS | 2019-09-03 | 270.01 | 294.00 | 270.00 | 290.02 | 47600 |
JDWS | 2019-09-02 | 280.00 | 280.00 | 279.98 | 280.00 | 300 |
JDWS | 2019-08-30 | 285.00 | 285.00 | 279.00 | 279.89 | 5700 |
JDWS | 2019-08-29 | 274.51 | 274.51 | 273.73 | 274.07 | 700 |
JDWS | 2019-08-23 | 286.00 | 288.89 | 286.00 | 288.13 | 600 |
JDWS | 2019-08-22 | 275.14 | 275.14 | 275.14 | 275.14 | 100 |
JDWS | 2019-08-21 | 262.05 | 262.05 | 262.01 | 262.04 | 200 |
JDWS | 2019-08-20 | 276.01 | 276.01 | 275.50 | 275.80 | 500 |
JDWS | 2019-08-19 | 290.00 | 290.00 | 290.00 | 290.00 | 100 |
JDWS | 2019-08-16 | 290.00 | 290.00 | 290.00 | 290.00 | 1000 |
JDWS | 2019-08-09 | 289.89 | 289.92 | 289.89 | 289.91 | 200 |
JDWS | 2019-08-08 | 274.86 | 288.00 | 274.86 | 286.00 | 400 |
JDWS | 2019-08-07 | 280.00 | 290.00 | 280.00 | 289.32 | 3000 |
JDWS | 2019-08-06 | 280.00 | 280.00 | 280.00 | 280.00 | 100 |
JDWS | 2019-08-05 | 285.00 | 285.00 | 285.00 | 285.00 | 100 |
JDWS | 2019-08-02 | 285.00 | 298.97 | 285.00 | 292.23 | 7000 |
JDWS | 2019-08-01 | 284.75 | 284.75 | 284.73 | 284.73 | 500 |
JDWS | 2019-07-31 | 285.00 | 300.00 | 285.00 | 299.70 | 1800 |
JDWS | 2019-07-10 | 300.00 | 300.00 | 300.00 | 300.00 | 500 |
JDWS | 2019-07-03 | 300.00 | 300.00 | 300.00 | 300.00 | 100 |
JDWS | 2019-06-19 | 298.39 | 298.39 | 298.29 | 298.29 | 700 |
JDWS | 2019-06-14 | 314.00 | 314.00 | 314.00 | 314.00 | 1300 |
JDWS | 2019-06-10 | 325.00 | 325.00 | 325.00 | 325.00 | 1000 |
JDWS | 2019-06-03 | 319.00 | 325.00 | 319.00 | 325.00 | 5700 |
JDWS | 2019-05-30 | 308.00 | 315.00 | 305.00 | 315.00 | 1700 |
JDWS | 2019-05-29 | 292.17 | 306.76 | 292.17 | 302.60 | 1000 |
JDWS | 2019-05-28 | 295.00 | 295.00 | 280.00 | 292.17 | 600 |
JDWS | 2019-05-27 | 286.17 | 286.17 | 286.17 | 286.17 | 100 |
JDWS | 2019-05-24 | 272.55 | 272.55 | 272.55 | 272.55 | 4500 |
JDWS | 2019-05-23 | 259.58 | 259.58 | 259.58 | 259.58 | 100 |
JDWS | 2019-05-22 | 275.00 | 275.00 | 273.25 | 273.25 | 600 |
JDWS | 2019-05-20 | 283.11 | 283.11 | 283.00 | 283.00 | 700 |
JDWS | 2019-05-17 | 269.85 | 269.85 | 269.00 | 269.64 | 5700 |
JDWS | 2019-05-16 | 257.01 | 257.01 | 257.01 | 257.01 | 5400 |
JDWS | 2019-05-15 | 244.77 | 244.77 | 244.77 | 244.77 | 600 |
JDWS | 2019-05-14 | 257.66 | 257.66 | 257.66 | 257.66 | 1000 |
JDWS | 2019-05-13 | 271.22 | 271.22 | 271.22 | 271.22 | 1400 |
JDWS | 2019-05-06 | 285.48 | 285.48 | 285.48 | 285.48 | 100 |
JDWS | 2019-04-22 | 300.51 | 309.00 | 300.51 | 300.51 | 1000 |
JDWS | 2019-04-04 | 0.00 | 313.97 | 313.97 | 316.32 | 300 |
JDWS | 2019-03-20 | 287.70 | 317.98 | 287.70 | 316.32 | 3500 |
JDWS | 2019-03-08 | 299.14 | 313.89 | 299.14 | 302.83 | 800 |
JDWS | 2019-03-07 | 302.42 | 314.89 | 302.39 | 314.89 | 1400 |
JDWS | 2019-03-06 | 315.00 | 325.00 | 315.00 | 318.29 | 1300 |
JDWS | 2019-03-05 | 307.00 | 316.64 | 307.00 | 313.48 | 1200 |
JDWS | 2019-03-04 | 300.00 | 302.35 | 300.00 | 301.57 | 700 |
JDWS | 2019-02-26 | 288.00 | 288.00 | 287.94 | 287.97 | 400 |
JDWS | 2019-02-19 | 290.01 | 306.98 | 288.44 | 303.08 | 1900 |
JDWS | 2019-02-15 | 299.98 | 305.00 | 299.98 | 303.61 | 400 |
JDWS | 2019-02-14 | 295.00 | 295.00 | 295.00 | 295.00 | 100 |
JDWS | 2019-02-13 | 285.95 | 310.00 | 285.95 | 303.23 | 1300 |
JDWS | 2019-02-11 | 300.98 | 300.98 | 300.98 | 300.98 | 100 |
JDWS | 2019-02-07 | 286.66 | 286.66 | 286.66 | 286.66 | 200 |
JDWS | 2019-01-30 | 299.00 | 304.23 | 299.00 | 301.73 | 1300 |
JDWS | 2019-01-29 | 289.75 | 289.76 | 289.75 | 289.75 | 300 |
JDWS | 2019-01-22 | 305.00 | 305.00 | 305.00 | 305.00 | 100 |
JDWS | 2019-01-21 | 290.00 | 305.00 | 289.50 | 305.00 | 500 |
JDWS | 2019-01-16 | 280.00 | 299.08 | 280.00 | 295.17 | 4200 |
JDWS | 2019-01-15 | 280.00 | 284.85 | 280.00 | 284.85 | 1100 |
JDWS | 2019-01-14 | 290.00 | 291.00 | 280.00 | 280.01 | 3100 |
JDWS | 2019-01-11 | 280.00 | 301.98 | 280.00 | 290.14 | 12500 |
JDWS | 2019-01-10 | 279.98 | 293.00 | 270.01 | 287.60 | 5100 |
JDWS | 2019-01-09 | 280.00 | 290.00 | 277.00 | 280.00 | 4900 |
JDWS | 2019-01-08 | 285.00 | 300.00 | 285.00 | 289.23 | 7300 |
JDWS | 2019-01-07 | 275.50 | 299.98 | 275.50 | 299.98 | 300 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00