Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
JSCL | 2020-02-28 | 9.75 | 10.35 | 9.75 | 9.94 | 296000 |
JSCL | 2020-02-27 | 9.75 | 10.19 | 9.21 | 10.00 | 676500 |
JSCL | 2020-02-26 | 10.15 | 10.19 | 9.89 | 9.90 | 358500 |
JSCL | 2020-02-25 | 10.36 | 10.48 | 10.10 | 10.22 | 456000 |
JSCL | 2020-02-24 | 10.69 | 10.98 | 10.05 | 10.19 | 389000 |
JSCL | 2020-02-21 | 10.82 | 10.98 | 10.69 | 10.80 | 129000 |
JSCL | 2020-02-20 | 11.11 | 11.14 | 10.75 | 10.85 | 240000 |
JSCL | 2020-02-19 | 10.77 | 11.10 | 10.63 | 11.03 | 611000 |
JSCL | 2020-02-18 | 11.19 | 11.19 | 10.50 | 10.61 | 520000 |
JSCL | 2020-02-17 | 11.18 | 11.21 | 10.96 | 11.00 | 231500 |
JSCL | 2020-02-14 | 11.51 | 11.60 | 11.00 | 11.03 | 669000 |
JSCL | 2020-02-13 | 11.27 | 11.89 | 11.00 | 11.47 | 2422000 |
JSCL | 2020-02-12 | 11.10 | 11.60 | 11.00 | 11.17 | 1296000 |
JSCL | 2020-02-11 | 10.44 | 11.25 | 10.19 | 10.93 | 1075500 |
JSCL | 2020-02-10 | 10.72 | 10.72 | 10.22 | 10.27 | 1081000 |
JSCL | 2020-02-07 | 11.14 | 11.17 | 10.60 | 10.78 | 1050000 |
JSCL | 2020-02-06 | 11.55 | 11.71 | 11.10 | 11.18 | 900000 |
JSCL | 2020-02-04 | 11.47 | 11.60 | 11.01 | 11.47 | 751500 |
JSCL | 2020-02-03 | 11.64 | 11.69 | 11.10 | 11.22 | 1300500 |
JSCL | 2020-01-31 | 11.97 | 12.25 | 11.75 | 11.81 | 555500 |
JSCL | 2020-01-30 | 11.69 | 12.14 | 11.60 | 11.88 | 682500 |
JSCL | 2020-01-29 | 12.06 | 12.22 | 11.67 | 11.75 | 557000 |
JSCL | 2020-01-28 | 12.14 | 12.28 | 11.94 | 12.06 | 491500 |
JSCL | 2020-01-27 | 12.22 | 12.43 | 12.01 | 12.21 | 735000 |
JSCL | 2020-01-24 | 11.98 | 12.10 | 11.71 | 12.01 | 272500 |
JSCL | 2020-01-23 | 12.01 | 12.14 | 11.78 | 11.84 | 407000 |
JSCL | 2020-01-22 | 11.86 | 12.44 | 11.80 | 11.85 | 893000 |
JSCL | 2020-01-21 | 11.85 | 12.00 | 11.44 | 11.86 | 758000 |
JSCL | 2020-01-20 | 12.47 | 12.47 | 11.71 | 11.77 | 882500 |
JSCL | 2020-01-17 | 12.48 | 12.60 | 12.10 | 12.27 | 859000 |
JSCL | 2020-01-16 | 12.19 | 12.64 | 11.78 | 12.39 | 1425500 |
JSCL | 2020-01-15 | 12.31 | 12.60 | 12.14 | 12.22 | 417500 |
JSCL | 2020-01-14 | 12.32 | 12.98 | 12.00 | 12.47 | 2869500 |
JSCL | 2020-01-13 | 12.30 | 12.47 | 12.03 | 12.15 | 1352500 |
JSCL | 2020-01-10 | 12.14 | 12.39 | 11.75 | 12.15 | 2305500 |
JSCL | 2020-01-09 | 11.28 | 11.78 | 11.25 | 11.78 | 3158500 |
JSCL | 2020-01-08 | 11.36 | 11.38 | 10.64 | 10.78 | 1726500 |
JSCL | 2020-01-07 | 11.39 | 11.78 | 11.14 | 11.56 | 1443000 |
JSCL | 2020-01-06 | 11.89 | 11.89 | 11.27 | 11.30 | 2791000 |
JSCL | 2020-01-03 | 12.68 | 12.89 | 12.01 | 12.27 | 5340500 |
JSCL | 2020-01-02 | 12.38 | 12.85 | 12.25 | 12.56 | 4862500 |
JSCL | 2020-01-01 | 11.23 | 12.43 | 11.23 | 12.25 | 7365000 |
JSCL | 2019-12-31 | 11.18 | 11.80 | 10.92 | 11.43 | 1282000 |
JSCL | 2019-12-30 | 11.27 | 11.35 | 11.05 | 11.15 | 1216000 |
JSCL | 2019-12-27 | 11.60 | 11.60 | 10.85 | 11.01 | 1535000 |
JSCL | 2019-12-26 | 11.42 | 11.85 | 11.25 | 11.52 | 2180000 |
JSCL | 2019-12-24 | 10.69 | 11.47 | 10.19 | 11.38 | 4089000 |
JSCL | 2019-12-23 | 11.31 | 11.60 | 10.51 | 10.57 | 2878000 |
JSCL | 2019-12-20 | 11.30 | 11.75 | 11.05 | 11.51 | 4311000 |
JSCL | 2019-12-19 | 12.19 | 12.44 | 11.11 | 11.25 | 8269500 |
JSCL | 2019-12-18 | 12.89 | 13.01 | 12.02 | 12.11 | 7360000 |
JSCL | 2019-12-17 | 13.10 | 13.68 | 12.60 | 13.02 | 20169500 |
JSCL | 2019-12-16 | 12.98 | 13.50 | 12.77 | 12.97 | 4542500 |
JSCL | 2019-12-13 | 12.81 | 13.17 | 12.61 | 12.77 | 1130500 |
JSCL | 2019-12-12 | 12.75 | 13.19 | 12.56 | 12.75 | 747500 |
JSCL | 2019-12-11 | 13.39 | 13.55 | 12.80 | 12.90 | 1318000 |
JSCL | 2019-12-10 | 13.39 | 13.94 | 13.26 | 13.46 | 1212500 |
JSCL | 2019-12-09 | 14.44 | 14.69 | 13.43 | 13.44 | 3222500 |
JSCL | 2019-12-06 | 14.89 | 14.89 | 14.00 | 14.43 | 4042500 |
JSCL | 2019-12-05 | 13.39 | 13.98 | 12.50 | 13.97 | 9904500 |
JSCL | 2019-12-04 | 11.81 | 12.98 | 11.81 | 12.98 | 6508500 |
JSCL | 2019-12-03 | 12.50 | 12.60 | 11.81 | 11.98 | 2420500 |
JSCL | 2019-12-02 | 12.14 | 12.69 | 11.89 | 12.35 | 3437000 |
JSCL | 2019-11-29 | 11.69 | 12.25 | 11.69 | 11.89 | 1129500 |
JSCL | 2019-11-28 | 11.39 | 12.05 | 11.19 | 11.65 | 1217500 |
JSCL | 2019-11-27 | 11.78 | 11.85 | 11.00 | 11.31 | 740000 |
JSCL | 2019-11-26 | 12.09 | 12.38 | 11.00 | 11.51 | 2593500 |
JSCL | 2019-11-25 | 11.60 | 11.89 | 11.60 | 11.75 | 667000 |
JSCL | 2019-11-22 | 11.10 | 11.69 | 10.85 | 11.39 | 728000 |
JSCL | 2019-11-21 | 11.01 | 11.47 | 10.69 | 11.00 | 478000 |
JSCL | 2019-11-20 | 11.68 | 11.80 | 11.00 | 11.09 | 501500 |
JSCL | 2019-11-19 | 11.93 | 12.23 | 11.50 | 11.67 | 1246000 |
JSCL | 2019-11-18 | 11.84 | 12.14 | 11.56 | 11.77 | 1512500 |
JSCL | 2019-11-15 | 11.19 | 11.93 | 11.14 | 11.60 | 1676500 |
JSCL | 2019-11-14 | 11.05 | 11.39 | 10.96 | 11.18 | 1090500 |
JSCL | 2019-11-13 | 10.35 | 11.14 | 10.15 | 10.90 | 1858000 |
JSCL | 2019-11-12 | 10.23 | 10.60 | 9.94 | 10.35 | 1219500 |
JSCL | 2019-11-11 | 10.27 | 10.28 | 10.00 | 10.07 | 515000 |
JSCL | 2019-11-08 | 9.85 | 10.35 | 9.85 | 10.15 | 1119000 |
JSCL | 2019-11-07 | 9.47 | 10.18 | 9.19 | 9.85 | 2514500 |
JSCL | 2019-11-06 | 8.94 | 9.39 | 8.89 | 9.30 | 1130500 |
JSCL | 2019-11-05 | 8.97 | 8.97 | 8.72 | 8.78 | 456000 |
JSCL | 2019-11-04 | 8.93 | 8.94 | 8.75 | 8.81 | 589000 |
JSCL | 2019-11-01 | 8.76 | 8.89 | 8.72 | 8.80 | 3364000 |
JSCL | 2019-10-31 | 9.00 | 9.00 | 8.80 | 8.94 | 255500 |
JSCL | 2019-10-30 | 9.09 | 9.23 | 8.89 | 8.97 | 76500 |
JSCL | 2019-10-29 | 9.02 | 9.10 | 8.75 | 8.96 | 2238500 |
JSCL | 2019-10-28 | 9.30 | 9.30 | 9.06 | 9.11 | 330500 |
JSCL | 2019-10-25 | 9.59 | 9.59 | 9.01 | 9.26 | 1628500 |
JSCL | 2019-10-24 | 9.21 | 9.39 | 9.11 | 9.13 | 95500 |
JSCL | 2019-10-23 | 9.51 | 9.73 | 9.21 | 9.28 | 3803000 |
JSCL | 2019-10-22 | 9.69 | 9.69 | 9.30 | 9.51 | 1821000 |
JSCL | 2019-10-21 | 10.50 | 10.50 | 9.64 | 9.68 | 56500 |
JSCL | 2019-10-18 | 9.60 | 10.72 | 9.32 | 10.19 | 217000 |
JSCL | 2019-10-17 | 10.30 | 10.30 | 9.69 | 9.72 | 47500 |
JSCL | 2019-10-16 | 10.68 | 10.68 | 10.31 | 10.31 | 42500 |
JSCL | 2019-10-15 | 10.64 | 10.64 | 10.30 | 10.35 | 33000 |
JSCL | 2019-10-14 | 10.52 | 10.64 | 10.30 | 10.32 | 72500 |
JSCL | 2019-10-11 | 10.00 | 10.80 | 9.86 | 10.72 | 1123000 |
JSCL | 2019-10-10 | 9.85 | 9.89 | 9.71 | 9.80 | 48000 |
JSCL | 2019-10-09 | 9.26 | 10.50 | 9.25 | 9.89 | 313000 |
JSCL | 2019-10-08 | 9.81 | 10.18 | 9.44 | 9.61 | 119000 |
JSCL | 2019-10-07 | 9.48 | 10.31 | 9.55 | 10.09 | 426000 |
JSCL | 2019-10-04 | 9.50 | 9.89 | 9.32 | 9.81 | 169500 |
JSCL | 2019-10-03 | 8.89 | 9.64 | 8.64 | 9.50 | 1802500 |
JSCL | 2019-10-02 | 8.30 | 8.69 | 8.25 | 8.64 | 278000 |
JSCL | 2019-10-01 | 8.05 | 8.25 | 8.05 | 8.23 | 125500 |
JSCL | 2019-09-30 | 8.00 | 8.28 | 8.00 | 8.15 | 97000 |
JSCL | 2019-09-27 | 7.90 | 8.14 | 7.76 | 7.90 | 99000 |
JSCL | 2019-09-26 | 8.35 | 8.35 | 7.84 | 7.84 | 112000 |
JSCL | 2019-09-25 | 8.39 | 8.65 | 8.10 | 8.21 | 284000 |
JSCL | 2019-09-24 | 8.73 | 8.89 | 8.10 | 8.43 | 257000 |
JSCL | 2019-09-23 | 7.57 | 8.57 | 7.57 | 8.39 | 2186500 |
JSCL | 2019-09-20 | 7.75 | 7.88 | 7.50 | 7.57 | 26000 |
JSCL | 2019-09-19 | 7.55 | 7.88 | 7.50 | 7.69 | 137500 |
JSCL | 2019-09-18 | 7.32 | 7.51 | 7.25 | 7.51 | 39500 |
JSCL | 2019-09-17 | 7.59 | 7.69 | 7.34 | 7.40 | 35500 |
JSCL | 2019-09-16 | 7.21 | 7.67 | 7.05 | 7.50 | 46500 |
JSCL | 2019-09-13 | 7.11 | 7.57 | 7.11 | 7.46 | 34500 |
JSCL | 2019-09-12 | 7.21 | 7.90 | 7.21 | 7.61 | 125000 |
JSCL | 2019-09-11 | 7.59 | 7.59 | 7.09 | 7.15 | 86500 |
JSCL | 2019-09-06 | 7.48 | 7.75 | 7.48 | 7.57 | 3500 |
JSCL | 2019-09-05 | 7.50 | 7.50 | 7.30 | 7.30 | 25500 |
JSCL | 2019-09-04 | 7.65 | 7.65 | 7.30 | 7.63 | 6000 |
JSCL | 2019-09-03 | 7.40 | 7.63 | 7.19 | 7.42 | 25000 |
JSCL | 2019-09-02 | 7.40 | 7.69 | 7.30 | 7.69 | 52500 |
JSCL | 2019-08-30 | 7.63 | 7.88 | 7.11 | 7.19 | 67500 |
JSCL | 2019-08-29 | 7.90 | 8.00 | 7.51 | 7.63 | 58000 |
JSCL | 2019-08-28 | 8.10 | 8.40 | 7.80 | 7.80 | 200000 |
JSCL | 2019-08-27 | 8.13 | 8.14 | 7.75 | 8.00 | 48000 |
JSCL | 2019-08-26 | 7.90 | 8.10 | 7.69 | 7.73 | 107000 |
JSCL | 2019-08-23 | 7.76 | 8.30 | 7.76 | 7.98 | 309500 |
JSCL | 2019-08-22 | 7.59 | 8.30 | 7.51 | 8.18 | 680500 |
JSCL | 2019-08-21 | 7.34 | 7.50 | 7.32 | 7.42 | 31000 |
JSCL | 2019-08-20 | 7.50 | 7.59 | 7.38 | 7.40 | 107500 |
JSCL | 2019-08-19 | 7.07 | 7.40 | 7.07 | 7.34 | 55000 |
JSCL | 2019-08-16 | 6.75 | 7.28 | 6.75 | 7.21 | 59500 |
JSCL | 2019-08-09 | 7.05 | 7.05 | 6.90 | 7.03 | 140000 |
JSCL | 2019-08-08 | 7.05 | 7.09 | 6.80 | 7.03 | 114500 |
JSCL | 2019-08-07 | 7.30 | 7.30 | 7.09 | 7.11 | 51500 |
JSCL | 2019-08-06 | 7.11 | 7.26 | 7.11 | 7.21 | 218500 |
JSCL | 2019-08-05 | 7.34 | 7.34 | 7.11 | 7.19 | 70000 |
JSCL | 2019-08-02 | 7.30 | 7.48 | 7.25 | 7.44 | 21500 |
JSCL | 2019-08-01 | 7.55 | 7.59 | 7.32 | 7.36 | 49500 |
JSCL | 2019-07-31 | 7.40 | 7.75 | 7.11 | 7.48 | 266500 |
JSCL | 2019-07-30 | 7.00 | 7.38 | 7.00 | 7.19 | 184000 |
JSCL | 2019-07-29 | 7.32 | 7.40 | 7.00 | 7.05 | 198000 |
JSCL | 2019-07-26 | 7.57 | 7.78 | 6.76 | 7.36 | 159000 |
JSCL | 2019-07-25 | 7.42 | 7.57 | 7.25 | 7.46 | 103500 |
JSCL | 2019-07-24 | 7.59 | 7.65 | 7.40 | 7.42 | 89500 |
JSCL | 2019-07-23 | 7.40 | 7.69 | 7.30 | 7.55 | 230000 |
JSCL | 2019-07-22 | 7.44 | 7.57 | 7.25 | 7.51 | 302500 |
JSCL | 2019-07-19 | 6.98 | 7.55 | 6.98 | 7.32 | 240000 |
JSCL | 2019-07-18 | 7.21 | 7.23 | 6.94 | 7.03 | 223500 |
JSCL | 2019-07-17 | 8.02 | 8.35 | 7.11 | 7.23 | 2637500 |
JSCL | 2019-07-16 | 8.51 | 8.51 | 7.73 | 8.11 | 1574000 |
JSCL | 2019-07-15 | 9.50 | 9.50 | 8.72 | 8.72 | 302000 |
JSCL | 2019-07-12 | 9.78 | 10.00 | 9.69 | 9.72 | 24500 |
JSCL | 2019-07-11 | 9.55 | 9.89 | 9.50 | 9.89 | 20500 |
JSCL | 2019-07-10 | 10.44 | 10.44 | 10.00 | 10.00 | 20500 |
JSCL | 2019-07-09 | 9.89 | 10.25 | 9.75 | 9.98 | 48000 |
JSCL | 2019-07-08 | 10.25 | 10.25 | 9.50 | 9.81 | 29500 |
JSCL | 2019-07-05 | 10.60 | 10.81 | 10.35 | 10.48 | 24000 |
JSCL | 2019-07-04 | 11.35 | 11.35 | 10.44 | 10.60 | 32500 |
JSCL | 2019-07-03 | 10.97 | 11.19 | 10.90 | 10.97 | 173500 |
JSCL | 2019-07-02 | 10.94 | 11.14 | 10.82 | 10.89 | 69000 |
JSCL | 2019-07-01 | 10.55 | 11.60 | 10.19 | 10.97 | 152500 |
JSCL | 2019-06-28 | 10.84 | 11.00 | 10.19 | 10.81 | 99000 |
JSCL | 2019-06-27 | 10.97 | 11.39 | 10.50 | 10.53 | 380000 |
JSCL | 2019-06-26 | 11.25 | 11.43 | 10.80 | 11.21 | 543500 |
JSCL | 2019-06-25 | 9.51 | 10.76 | 9.02 | 10.75 | 417500 |
JSCL | 2019-06-24 | 10.85 | 10.89 | 9.72 | 9.76 | 201500 |
JSCL | 2019-06-21 | 11.48 | 11.50 | 10.40 | 10.72 | 379000 |
JSCL | 2019-06-20 | 11.89 | 12.18 | 11.25 | 11.39 | 10439500 |
JSCL | 2019-06-19 | 11.26 | 11.69 | 11.25 | 11.68 | 840500 |
JSCL | 2019-06-18 | 10.47 | 10.69 | 9.94 | 10.69 | 748000 |
JSCL | 2019-06-17 | 9.47 | 9.69 | 8.69 | 9.69 | 10433000 |
JSCL | 2019-06-14 | 8.50 | 8.80 | 8.47 | 8.69 | 2196000 |
JSCL | 2019-06-13 | 8.50 | 8.68 | 8.00 | 8.52 | 84500 |
JSCL | 2019-06-12 | 8.50 | 8.50 | 8.05 | 8.50 | 18500 |
JSCL | 2019-06-11 | 8.00 | 8.19 | 8.00 | 8.19 | 16500 |
JSCL | 2019-06-10 | 8.68 | 8.68 | 8.00 | 8.07 | 24500 |
JSCL | 2019-06-03 | 8.60 | 8.75 | 8.10 | 8.59 | 3500 |
JSCL | 2019-05-30 | 8.11 | 8.44 | 8.10 | 8.32 | 25000 |
JSCL | 2019-05-29 | 8.01 | 8.39 | 8.00 | 8.02 | 5500 |
JSCL | 2019-05-28 | 8.05 | 8.05 | 7.76 | 7.86 | 67000 |
JSCL | 2019-05-27 | 8.50 | 8.60 | 8.50 | 8.51 | 42000 |
JSCL | 2019-05-24 | 8.06 | 8.50 | 8.05 | 8.50 | 108000 |
JSCL | 2019-05-23 | 8.15 | 8.50 | 8.06 | 8.22 | 74500 |
JSCL | 2019-05-22 | 7.75 | 8.15 | 7.69 | 8.14 | 92000 |
JSCL | 2019-05-21 | 7.11 | 7.55 | 7.11 | 7.46 | 60500 |
JSCL | 2019-05-20 | 6.51 | 7.48 | 6.51 | 7.21 | 273000 |
JSCL | 2019-05-17 | 7.25 | 7.25 | 6.69 | 6.92 | 58500 |
JSCL | 2019-05-16 | 8.55 | 8.55 | 7.65 | 7.65 | 493500 |
JSCL | 2019-05-15 | 9.00 | 9.00 | 8.60 | 8.65 | 15000 |
JSCL | 2019-05-14 | 8.89 | 8.89 | 8.50 | 8.64 | 51500 |
JSCL | 2019-05-13 | 9.50 | 9.50 | 8.80 | 8.80 | 5500 |
JSCL | 2019-05-10 | 8.81 | 9.48 | 8.81 | 9.48 | 1000 |
JSCL | 2019-05-09 | 8.65 | 9.28 | 8.65 | 8.85 | 12500 |
JSCL | 2019-05-08 | 9.02 | 9.28 | 8.89 | 9.10 | 575000 |
JSCL | 2019-05-07 | 9.19 | 9.39 | 9.17 | 9.19 | 2500 |
JSCL | 2019-05-06 | 9.48 | 9.50 | 9.48 | 9.50 | 20000 |
JSCL | 2019-05-03 | 9.10 | 9.26 | 9.10 | 9.25 | 13000 |
JSCL | 2019-05-02 | 9.50 | 9.68 | 9.01 | 9.17 | 19000 |
JSCL | 2019-04-30 | 9.78 | 9.80 | 9.35 | 9.35 | 390000 |
JSCL | 2019-04-29 | 9.86 | 9.86 | 8.81 | 9.52 | 67500 |
JSCL | 2019-04-26 | 9.35 | 9.85 | 9.35 | 9.65 | 25000 |
JSCL | 2019-04-25 | 8.72 | 9.30 | 8.72 | 9.28 | 71000 |
JSCL | 2019-04-24 | 8.31 | 9.05 | 8.31 | 8.84 | 7500 |
JSCL | 2019-04-23 | 9.02 | 9.60 | 8.69 | 8.94 | 30000 |
JSCL | 2019-04-22 | 9.68 | 9.80 | 9.21 | 9.31 | 17500 |
JSCL | 2019-04-19 | 9.63 | 9.80 | 9.39 | 9.65 | 11000 |
JSCL | 2019-04-18 | 9.01 | 9.30 | 8.92 | 9.00 | 10000 |
JSCL | 2019-04-17 | 9.39 | 9.39 | 9.01 | 9.02 | 19500 |
JSCL | 2019-04-16 | 9.40 | 9.73 | 9.40 | 9.44 | 20000 |
JSCL | 2019-04-15 | 9.19 | 9.69 | 9.19 | 9.55 | 17000 |
JSCL | 2019-04-12 | 9.00 | 9.75 | 8.89 | 9.47 | 56500 |
JSCL | 2019-04-11 | 8.51 | 9.14 | 8.51 | 9.00 | 95500 |
JSCL | 2019-04-10 | 9.27 | 9.50 | 8.75 | 9.00 | 30000 |
JSCL | 2019-04-09 | 9.82 | 9.97 | 9.50 | 9.57 | 56000 |
JSCL | 2019-04-08 | 10.06 | 10.06 | 9.36 | 9.56 | 160000 |
JSCL | 2019-04-05 | 10.14 | 10.67 | 10.00 | 10.36 | 9000 |
JSCL | 2019-04-04 | 10.30 | 10.73 | 10.25 | 10.31 | 6000 |
JSCL | 2019-04-03 | 10.52 | 10.89 | 10.00 | 10.63 | 125500 |
JSCL | 2019-04-02 | 11.06 | 11.06 | 10.60 | 10.60 | 75000 |
JSCL | 2019-04-01 | 11.28 | 11.48 | 11.00 | 11.00 | 22000 |
JSCL | 2019-03-29 | 11.31 | 11.31 | 11.00 | 11.10 | 135500 |
JSCL | 2019-03-28 | 11.80 | 11.80 | 11.39 | 11.39 | 46500 |
JSCL | 2019-03-27 | 12.30 | 12.30 | 11.60 | 11.65 | 63500 |
JSCL | 2019-03-26 | 11.56 | 11.93 | 11.50 | 11.52 | 21500 |
JSCL | 2019-03-25 | 11.98 | 12.00 | 11.69 | 11.76 | 19000 |
JSCL | 2019-03-22 | 12.25 | 12.25 | 11.92 | 12.00 | 25000 |
JSCL | 2019-03-21 | 12.05 | 12.25 | 12.05 | 12.10 | 3000 |
JSCL | 2019-03-20 | 12.25 | 12.80 | 12.19 | 12.27 | 19500 |
JSCL | 2019-03-19 | 12.80 | 12.85 | 12.51 | 12.85 | 3500 |
JSCL | 2019-03-18 | 12.98 | 13.00 | 12.39 | 12.80 | 30000 |
JSCL | 2019-03-14 | 13.03 | 13.05 | 12.50 | 12.69 | 18000 |
JSCL | 2019-03-13 | 12.60 | 13.10 | 12.60 | 12.72 | 13500 |
JSCL | 2019-03-12 | 12.75 | 12.94 | 12.51 | 12.94 | 14500 |
JSCL | 2019-03-11 | 12.98 | 13.00 | 12.60 | 12.81 | 7000 |
JSCL | 2019-03-08 | 12.32 | 12.85 | 12.30 | 12.85 | 10000 |
JSCL | 2019-03-07 | 12.64 | 13.00 | 12.60 | 12.69 | 13000 |
JSCL | 2019-03-06 | 13.00 | 13.10 | 13.00 | 13.10 | 3500 |
JSCL | 2019-03-05 | 12.97 | 13.14 | 12.89 | 13.06 | 49000 |
JSCL | 2019-03-04 | 12.85 | 12.94 | 12.77 | 12.92 | 15000 |
JSCL | 2019-03-01 | 12.50 | 12.86 | 12.50 | 12.52 | 36000 |
JSCL | 2019-02-28 | 12.59 | 12.68 | 11.85 | 12.48 | 3679000 |
JSCL | 2019-02-27 | 12.55 | 12.56 | 11.77 | 11.89 | 149000 |
JSCL | 2019-02-26 | 13.30 | 13.39 | 12.61 | 12.77 | 49500 |
JSCL | 2019-02-25 | 13.52 | 13.52 | 13.51 | 13.51 | 11000 |
JSCL | 2019-02-22 | 13.51 | 13.69 | 13.30 | 13.64 | 57500 |
JSCL | 2019-02-21 | 13.31 | 13.64 | 13.27 | 13.55 | 15000 |
JSCL | 2019-02-20 | 13.50 | 13.69 | 13.30 | 13.55 | 37500 |
JSCL | 2019-02-19 | 13.44 | 13.80 | 13.44 | 13.72 | 18000 |
JSCL | 2019-02-18 | 14.30 | 14.30 | 13.39 | 13.57 | 41000 |
JSCL | 2019-02-15 | 13.50 | 14.30 | 13.50 | 14.01 | 110500 |
JSCL | 2019-02-14 | 13.36 | 13.69 | 13.00 | 13.39 | 112500 |
JSCL | 2019-02-13 | 13.64 | 13.69 | 13.31 | 13.35 | 141500 |
JSCL | 2019-02-12 | 13.93 | 13.93 | 13.50 | 13.65 | 77500 |
JSCL | 2019-02-11 | 14.26 | 14.26 | 13.69 | 13.88 | 89000 |
JSCL | 2019-02-08 | 14.25 | 14.25 | 14.10 | 14.19 | 54000 |
JSCL | 2019-02-07 | 14.50 | 14.50 | 14.19 | 14.21 | 123500 |
JSCL | 2019-02-06 | 14.53 | 14.53 | 14.35 | 14.40 | 129500 |
JSCL | 2019-02-04 | 15.00 | 15.00 | 14.60 | 14.61 | 267000 |
JSCL | 2019-02-01 | 15.14 | 15.23 | 14.89 | 14.96 | 98500 |
JSCL | 2019-01-31 | 14.69 | 15.00 | 14.60 | 14.86 | 152000 |
JSCL | 2019-01-30 | 14.53 | 14.78 | 14.50 | 14.57 | 62500 |
JSCL | 2019-01-29 | 14.19 | 15.00 | 14.19 | 14.85 | 38500 |
JSCL | 2019-01-28 | 14.55 | 15.00 | 14.51 | 14.60 | 56500 |
JSCL | 2019-01-25 | 14.39 | 14.78 | 14.02 | 14.63 | 59000 |
JSCL | 2019-01-24 | 14.80 | 14.98 | 14.50 | 14.65 | 15500 |
JSCL | 2019-01-23 | 14.56 | 14.69 | 14.51 | 14.69 | 17000 |
JSCL | 2019-01-22 | 14.50 | 14.50 | 14.50 | 14.50 | 2000 |
JSCL | 2019-01-21 | 14.69 | 14.69 | 14.39 | 14.43 | 52000 |
JSCL | 2019-01-18 | 14.68 | 14.77 | 14.39 | 14.68 | 21500 |
JSCL | 2019-01-17 | 14.31 | 14.60 | 14.30 | 14.39 | 6000 |
JSCL | 2019-01-16 | 14.60 | 14.68 | 14.60 | 14.63 | 7000 |
JSCL | 2019-01-15 | 14.85 | 14.85 | 14.50 | 14.55 | 4000 |
JSCL | 2019-01-14 | 14.94 | 14.94 | 14.60 | 14.89 | 5000 |
JSCL | 2019-01-11 | 15.00 | 15.00 | 14.60 | 14.77 | 21500 |
JSCL | 2019-01-10 | 14.98 | 15.19 | 14.64 | 14.88 | 2068000 |
JSCL | 2019-01-09 | 14.98 | 15.30 | 14.89 | 14.89 | 17000 |
JSCL | 2019-01-08 | 15.19 | 15.19 | 15.00 | 15.14 | 123000 |
JSCL | 2019-01-07 | 15.39 | 15.39 | 15.00 | 15.10 | 55000 |
JSCL | 2019-01-04 | 14.89 | 15.63 | 14.30 | 15.40 | 125500 |
JSCL | 2019-01-03 | 15.00 | 15.00 | 14.60 | 14.63 | 22500 |
JSCL | 2019-01-02 | 15.14 | 15.53 | 14.89 | 14.97 | 38500 |
JSCL | 2019-01-01 | 15.47 | 15.89 | 15.31 | 15.42 | 61000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00