Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
JUBS | 2020-02-28 | 4.00 | 4.00 | 4.00 | 4.00 | 500 |
JUBS | 2020-02-27 | 3.99 | 3.99 | 3.99 | 3.99 | 500 |
JUBS | 2020-02-21 | 4.13 | 4.23 | 4.13 | 4.23 | 3000 |
JUBS | 2020-02-14 | 4.34 | 4.34 | 4.13 | 4.13 | 1500 |
JUBS | 2020-02-13 | 3.90 | 4.00 | 3.90 | 4.00 | 6000 |
JUBS | 2020-02-12 | 3.36 | 3.59 | 3.06 | 3.59 | 10500 |
JUBS | 2020-02-07 | 3.99 | 3.99 | 3.99 | 3.99 | 5000 |
JUBS | 2020-01-31 | 3.74 | 4.00 | 3.74 | 4.00 | 2500 |
JUBS | 2020-01-29 | 3.39 | 3.39 | 3.38 | 3.39 | 1000 |
JUBS | 2020-01-28 | 3.79 | 3.79 | 3.47 | 3.52 | 8000 |
JUBS | 2020-01-24 | 4.09 | 4.09 | 4.09 | 4.09 | 2000 |
JUBS | 2020-01-22 | 4.00 | 4.03 | 4.00 | 4.03 | 1000 |
JUBS | 2020-01-20 | 4.05 | 4.05 | 4.00 | 4.00 | 4500 |
JUBS | 2020-01-17 | 4.23 | 4.23 | 4.15 | 4.17 | 3000 |
JUBS | 2020-01-16 | 4.11 | 4.15 | 4.11 | 4.15 | 1500 |
JUBS | 2020-01-15 | 4.19 | 4.34 | 4.11 | 4.11 | 15000 |
JUBS | 2020-01-14 | 4.25 | 4.50 | 4.00 | 4.15 | 22000 |
JUBS | 2020-01-13 | 4.05 | 4.05 | 3.98 | 3.98 | 8000 |
JUBS | 2020-01-10 | 4.25 | 4.25 | 4.25 | 4.25 | 500 |
JUBS | 2020-01-09 | 3.99 | 4.48 | 3.99 | 4.25 | 49500 |
JUBS | 2020-01-07 | 3.90 | 3.90 | 3.90 | 3.90 | 1000 |
JUBS | 2020-01-03 | 3.56 | 3.75 | 3.50 | 3.75 | 29000 |
JUBS | 2020-01-02 | 3.90 | 3.90 | 3.70 | 3.75 | 5000 |
JUBS | 2020-01-01 | 3.50 | 3.79 | 3.50 | 3.71 | 39000 |
JUBS | 2019-12-31 | 3.31 | 3.44 | 3.25 | 3.44 | 9000 |
JUBS | 2019-12-30 | 3.30 | 3.69 | 3.29 | 3.50 | 9000 |
JUBS | 2019-12-27 | 3.50 | 3.59 | 3.50 | 3.57 | 3000 |
JUBS | 2019-12-26 | 3.92 | 3.95 | 3.88 | 3.88 | 3500 |
JUBS | 2019-12-18 | 3.89 | 3.90 | 3.79 | 3.79 | 3000 |
JUBS | 2019-12-17 | 3.80 | 3.97 | 3.80 | 3.97 | 11000 |
JUBS | 2019-12-16 | 3.89 | 3.96 | 3.89 | 3.96 | 1500 |
JUBS | 2019-12-12 | 3.80 | 3.82 | 3.72 | 3.72 | 2000 |
JUBS | 2019-12-11 | 4.11 | 4.11 | 3.82 | 3.90 | 24500 |
JUBS | 2019-12-09 | 4.30 | 4.30 | 4.23 | 4.23 | 3500 |
JUBS | 2019-12-06 | 4.44 | 4.50 | 4.44 | 4.50 | 5000 |
JUBS | 2019-12-05 | 4.26 | 4.50 | 4.05 | 4.28 | 23000 |
JUBS | 2019-12-04 | 4.11 | 4.50 | 4.09 | 4.50 | 26500 |
JUBS | 2019-12-03 | 4.51 | 4.51 | 4.09 | 4.26 | 49500 |
JUBS | 2019-12-02 | 5.30 | 5.30 | 4.59 | 4.88 | 10500 |
JUBS | 2019-11-29 | 4.44 | 5.44 | 4.44 | 5.21 | 18000 |
JUBS | 2019-11-28 | 4.00 | 4.63 | 4.00 | 4.53 | 46500 |
JUBS | 2019-11-27 | 3.52 | 3.97 | 3.51 | 3.70 | 8000 |
JUBS | 2019-11-26 | 3.50 | 3.54 | 3.50 | 3.50 | 15000 |
JUBS | 2019-11-25 | 3.52 | 3.54 | 3.50 | 3.54 | 8500 |
JUBS | 2019-11-21 | 3.50 | 3.50 | 3.50 | 3.50 | 4000 |
JUBS | 2019-11-20 | 3.68 | 3.77 | 3.56 | 3.77 | 7500 |
JUBS | 2019-11-15 | 3.77 | 4.00 | 3.77 | 4.00 | 2000 |
JUBS | 2019-11-14 | 3.54 | 3.81 | 3.50 | 3.77 | 43000 |
JUBS | 2019-11-13 | 3.50 | 3.59 | 3.34 | 3.44 | 72500 |
JUBS | 2019-11-12 | 3.40 | 3.50 | 3.40 | 3.40 | 7000 |
JUBS | 2019-11-11 | 3.28 | 3.29 | 3.05 | 3.15 | 7500 |
JUBS | 2019-11-07 | 3.10 | 3.68 | 3.00 | 3.13 | 21500 |
JUBS | 2019-11-06 | 3.17 | 3.17 | 3.17 | 3.17 | 500 |
JUBS | 2019-11-05 | 3.02 | 3.48 | 3.02 | 3.35 | 5000 |
JUBS | 2019-11-04 | 3.07 | 3.50 | 3.07 | 3.48 | 9000 |
JUBS | 2019-10-29 | 2.80 | 2.84 | 2.79 | 2.84 | 2500 |
JUBS | 2019-10-24 | 2.79 | 2.79 | 2.79 | 2.79 | 1000 |
JUBS | 2019-10-15 | 3.09 | 3.09 | 2.99 | 3.00 | 6500 |
JUBS | 2019-10-14 | 0.00 | 3.22 | 3.22 | 2.61 | 500 |
JUBS | 2019-10-10 | 2.61 | 2.61 | 2.61 | 2.61 | 500 |
JUBS | 2019-10-04 | 3.24 | 3.24 | 3.24 | 3.24 | 1000 |
JUBS | 2019-10-02 | 2.71 | 2.71 | 2.71 | 2.71 | 3000 |
JUBS | 2019-09-30 | 3.14 | 3.14 | 3.14 | 3.14 | 500 |
JUBS | 2019-09-26 | 2.99 | 2.99 | 2.99 | 2.99 | 1000 |
JUBS | 2019-09-24 | 2.34 | 2.59 | 2.21 | 2.58 | 9500 |
JUBS | 2019-09-17 | 2.50 | 2.50 | 2.50 | 2.50 | 10000 |
JUBS | 2019-09-16 | 2.50 | 2.50 | 2.50 | 2.50 | 16000 |
JUBS | 2019-09-13 | 2.50 | 2.50 | 2.50 | 2.50 | 14000 |
JUBS | 2019-09-11 | 2.50 | 2.50 | 2.50 | 2.50 | 7000 |
JUBS | 2019-08-30 | 2.84 | 2.84 | 2.84 | 2.84 | 500 |
JUBS | 2019-08-22 | 2.99 | 2.99 | 2.84 | 2.84 | 1000 |
JUBS | 2019-08-20 | 2.20 | 2.65 | 2.20 | 2.65 | 12500 |
JUBS | 2019-08-01 | 1.89 | 2.19 | 1.89 | 2.19 | 1000 |
JUBS | 2019-07-23 | 1.83 | 1.84 | 1.83 | 1.84 | 1000 |
JUBS | 2019-07-22 | 1.62 | 1.62 | 1.62 | 1.62 | 1000 |
JUBS | 2019-07-19 | 1.72 | 1.72 | 1.70 | 1.71 | 7500 |
JUBS | 2019-07-18 | 1.80 | 1.80 | 1.79 | 1.79 | 1000 |
JUBS | 2019-07-15 | 2.20 | 2.20 | 2.00 | 2.03 | 14500 |
JUBS | 2019-07-12 | 2.15 | 2.15 | 2.11 | 2.11 | 2000 |
JUBS | 2019-07-09 | 2.33 | 2.33 | 2.33 | 2.33 | 1000 |
JUBS | 2019-07-08 | 2.10 | 2.33 | 2.00 | 2.31 | 11500 |
JUBS | 2019-07-01 | 2.53 | 2.54 | 2.53 | 2.54 | 1000 |
JUBS | 2019-06-28 | 2.25 | 2.25 | 2.25 | 2.25 | 500 |
JUBS | 2019-06-27 | 2.42 | 2.75 | 2.40 | 2.48 | 2500 |
JUBS | 2019-06-26 | 2.60 | 2.60 | 2.22 | 2.22 | 3000 |
JUBS | 2019-06-25 | 3.00 | 3.00 | 3.00 | 3.00 | 500 |
JUBS | 2019-06-24 | 2.79 | 2.79 | 2.79 | 2.79 | 500 |
JUBS | 2019-06-20 | 2.94 | 2.94 | 2.94 | 2.94 | 500 |
JUBS | 2019-06-17 | 2.65 | 2.65 | 2.41 | 2.41 | 3000 |
JUBS | 2019-06-11 | 3.00 | 3.00 | 3.00 | 3.00 | 500 |
JUBS | 2019-05-20 | 2.98 | 2.99 | 2.98 | 2.99 | 1000 |
JUBS | 2019-04-29 | 3.40 | 3.50 | 3.09 | 3.25 | 65500 |
JUBS | 2019-04-26 | 3.28 | 3.28 | 3.28 | 3.28 | 500 |
JUBS | 2019-04-24 | 3.00 | 3.08 | 2.61 | 3.08 | 3000 |
JUBS | 2019-04-18 | 3.09 | 3.20 | 3.00 | 3.09 | 17000 |
JUBS | 2019-04-17 | 3.28 | 4.00 | 3.00 | 3.20 | 10500 |
JUBS | 2019-04-12 | 3.00 | 3.50 | 3.00 | 3.09 | 31500 |
JUBS | 2019-04-10 | 2.66 | 2.96 | 2.66 | 2.96 | 3000 |
JUBS | 2019-04-09 | 2.70 | 3.00 | 2.65 | 2.76 | 3000 |
JUBS | 2019-04-05 | 3.01 | 3.04 | 3.00 | 3.00 | 36500 |
JUBS | 2019-04-04 | 3.09 | 3.09 | 3.09 | 3.09 | 1000 |
JUBS | 2019-04-03 | 3.00 | 3.00 | 3.00 | 3.00 | 500 |
JUBS | 2019-04-01 | 3.01 | 3.05 | 2.99 | 3.00 | 31000 |
JUBS | 2019-03-29 | 3.30 | 3.35 | 3.29 | 3.29 | 9500 |
JUBS | 2019-03-28 | 3.50 | 3.50 | 3.50 | 3.50 | 500 |
JUBS | 2019-03-27 | 3.88 | 4.00 | 3.88 | 3.90 | 50000 |
JUBS | 2019-03-26 | 0.00 | 3.30 | 3.30 | 3.70 | 1500 |
JUBS | 2019-03-22 | 3.70 | 3.70 | 3.70 | 3.70 | 8000 |
JUBS | 2019-03-21 | 3.70 | 4.01 | 3.70 | 3.95 | 7500 |
JUBS | 2019-03-20 | 3.55 | 4.51 | 3.55 | 4.00 | 196500 |
JUBS | 2019-03-19 | 3.88 | 4.25 | 3.50 | 3.50 | 15000 |
JUBS | 2019-03-18 | 3.00 | 3.54 | 3.00 | 3.50 | 52500 |
JUBS | 2019-03-15 | 3.16 | 3.16 | 3.00 | 3.00 | 44500 |
JUBS | 2019-03-14 | 3.40 | 3.40 | 3.00 | 3.38 | 27500 |
JUBS | 2019-03-13 | 3.30 | 3.45 | 3.29 | 3.43 | 3500 |
JUBS | 2019-03-12 | 3.50 | 3.50 | 3.04 | 3.34 | 24000 |
JUBS | 2019-03-11 | 3.65 | 3.65 | 3.65 | 3.65 | 4500 |
JUBS | 2019-03-08 | 3.50 | 3.65 | 3.50 | 3.65 | 14500 |
JUBS | 2019-03-07 | 3.50 | 3.59 | 3.50 | 3.51 | 22500 |
JUBS | 2019-03-06 | 3.50 | 3.50 | 3.50 | 3.50 | 500 |
JUBS | 2019-03-05 | 3.45 | 3.45 | 3.45 | 3.45 | 2000 |
JUBS | 2019-03-01 | 3.59 | 3.65 | 3.59 | 3.59 | 2000 |
JUBS | 2019-02-28 | 3.68 | 3.68 | 3.65 | 3.65 | 20500 |
JUBS | 2019-02-27 | 3.52 | 3.52 | 3.50 | 3.50 | 9000 |
JUBS | 2019-02-26 | 3.81 | 3.81 | 3.69 | 3.69 | 10000 |
JUBS | 2019-02-25 | 4.01 | 4.01 | 4.00 | 4.00 | 1500 |
JUBS | 2019-02-22 | 4.00 | 4.00 | 4.00 | 4.00 | 500 |
JUBS | 2019-02-20 | 4.00 | 4.19 | 4.00 | 4.19 | 14000 |
JUBS | 2019-02-19 | 4.01 | 4.01 | 4.00 | 4.01 | 2500 |
JUBS | 2019-02-15 | 4.11 | 4.30 | 4.09 | 4.30 | 2500 |
JUBS | 2019-02-13 | 4.44 | 4.44 | 4.44 | 4.44 | 500 |
JUBS | 2019-02-12 | 4.96 | 4.96 | 4.96 | 4.96 | 500 |
JUBS | 2019-02-08 | 4.30 | 4.50 | 4.30 | 4.50 | 6000 |
JUBS | 2019-02-07 | 4.11 | 4.50 | 4.11 | 4.40 | 9500 |
JUBS | 2019-02-04 | 4.50 | 4.80 | 4.50 | 4.80 | 1500 |
JUBS | 2019-01-31 | 4.69 | 4.69 | 4.26 | 4.63 | 6500 |
JUBS | 2019-01-30 | 4.25 | 4.25 | 4.25 | 4.25 | 500 |
JUBS | 2019-01-29 | 4.50 | 4.50 | 4.30 | 4.30 | 6500 |
JUBS | 2019-01-28 | 4.44 | 4.44 | 4.34 | 4.34 | 2000 |
JUBS | 2019-01-23 | 4.40 | 4.50 | 4.19 | 4.19 | 7000 |
JUBS | 2019-01-18 | 4.15 | 4.23 | 4.00 | 4.19 | 9500 |
JUBS | 2019-01-16 | 4.30 | 4.30 | 4.30 | 4.30 | 1500 |
JUBS | 2019-01-15 | 4.30 | 4.94 | 4.30 | 4.94 | 20000 |
JUBS | 2019-01-14 | 4.19 | 4.19 | 4.19 | 4.19 | 500 |
JUBS | 2019-01-11 | 4.17 | 4.17 | 4.17 | 4.17 | 1000 |
JUBS | 2019-01-09 | 4.23 | 4.23 | 4.23 | 4.23 | 500 |
JUBS | 2019-01-08 | 3.85 | 3.85 | 3.80 | 3.80 | 2000 |
JUBS | 2019-01-03 | 4.01 | 4.01 | 4.00 | 4.00 | 1000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00