Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
LMSM | 2020-02-28 | 12.06 | 12.06 | 12.05 | 12.05 | 3000 |
LMSM | 2020-02-25 | 0.00 | 13.68 | 13.68 | 12.93 | 500 |
LMSM | 2020-02-21 | 14.60 | 14.60 | 12.90 | 12.93 | 5000 |
LMSM | 2020-02-20 | 15.80 | 15.81 | 13.86 | 13.88 | 19000 |
LMSM | 2020-02-19 | 14.27 | 14.86 | 14.27 | 14.86 | 15500 |
LMSM | 2020-02-18 | 15.27 | 15.27 | 15.27 | 15.27 | 500 |
LMSM | 2020-02-17 | 14.30 | 14.30 | 14.30 | 14.30 | 500 |
LMSM | 2020-02-14 | 12.50 | 13.56 | 12.50 | 13.30 | 11000 |
LMSM | 2020-02-12 | 12.02 | 12.59 | 12.00 | 12.59 | 5000 |
LMSM | 2020-02-11 | 12.02 | 12.98 | 12.02 | 12.02 | 2500 |
LMSM | 2020-02-10 | 12.25 | 12.25 | 12.23 | 12.23 | 1500 |
LMSM | 2020-02-07 | 13.23 | 13.23 | 13.23 | 13.23 | 21500 |
LMSM | 2020-02-06 | 12.19 | 12.23 | 12.19 | 12.23 | 1000 |
LMSM | 2020-02-04 | 11.50 | 11.60 | 11.25 | 11.25 | 3000 |
LMSM | 2020-02-03 | 11.13 | 11.13 | 11.05 | 11.05 | 3500 |
LMSM | 2020-01-30 | 13.00 | 13.00 | 12.00 | 12.02 | 22500 |
LMSM | 2020-01-29 | 13.00 | 13.00 | 13.00 | 13.00 | 500 |
LMSM | 2020-01-28 | 13.30 | 13.30 | 13.01 | 13.01 | 1000 |
LMSM | 2020-01-27 | 12.98 | 13.00 | 12.98 | 13.00 | 3000 |
LMSM | 2020-01-24 | 12.50 | 12.50 | 12.00 | 12.32 | 4000 |
LMSM | 2020-01-21 | 12.51 | 13.00 | 12.51 | 13.00 | 6500 |
LMSM | 2020-01-17 | 13.71 | 13.71 | 13.10 | 13.51 | 1500 |
LMSM | 2020-01-16 | 12.85 | 12.92 | 12.39 | 12.72 | 25500 |
LMSM | 2020-01-15 | 13.14 | 13.50 | 11.75 | 11.92 | 26000 |
LMSM | 2020-01-14 | 12.48 | 12.50 | 12.48 | 12.50 | 19500 |
LMSM | 2020-01-13 | 10.98 | 11.50 | 10.80 | 11.50 | 30500 |
LMSM | 2020-01-10 | 11.44 | 11.50 | 10.19 | 10.50 | 16000 |
LMSM | 2020-01-08 | 10.00 | 10.50 | 10.00 | 10.50 | 2500 |
LMSM | 2020-01-06 | 11.00 | 11.00 | 11.00 | 11.00 | 5000 |
LMSM | 2020-01-03 | 12.19 | 12.19 | 10.50 | 12.00 | 7500 |
LMSM | 2020-01-02 | 10.47 | 11.80 | 10.47 | 11.50 | 3000 |
LMSM | 2020-01-01 | 11.39 | 11.47 | 11.39 | 11.47 | 2500 |
LMSM | 2019-12-31 | 10.44 | 10.47 | 9.00 | 10.47 | 19500 |
LMSM | 2019-12-30 | 9.47 | 9.47 | 9.47 | 9.47 | 500 |
LMSM | 2019-12-24 | 8.25 | 8.50 | 8.25 | 8.50 | 4500 |
LMSM | 2019-12-17 | 8.50 | 8.50 | 8.50 | 8.50 | 5000 |
LMSM | 2019-12-16 | 8.48 | 8.48 | 8.48 | 8.48 | 1500 |
LMSM | 2019-12-10 | 8.50 | 8.50 | 8.19 | 8.19 | 5000 |
LMSM | 2019-12-09 | 9.00 | 9.00 | 9.00 | 9.00 | 2000 |
LMSM | 2019-12-06 | 9.00 | 9.00 | 9.00 | 9.00 | 500 |
LMSM | 2019-12-05 | 8.01 | 8.02 | 7.51 | 8.00 | 7500 |
LMSM | 2019-12-03 | 8.05 | 8.05 | 8.00 | 8.00 | 2500 |
LMSM | 2019-11-29 | 8.50 | 8.60 | 8.50 | 8.60 | 18500 |
LMSM | 2019-11-26 | 8.64 | 8.64 | 8.50 | 8.50 | 10500 |
LMSM | 2019-11-22 | 8.56 | 8.56 | 8.50 | 8.52 | 13000 |
LMSM | 2019-11-21 | 8.35 | 9.01 | 8.35 | 8.56 | 24000 |
LMSM | 2019-11-20 | 9.89 | 9.89 | 9.05 | 9.05 | 3000 |
LMSM | 2019-11-18 | 9.30 | 9.30 | 9.01 | 9.30 | 1000 |
LMSM | 2019-11-15 | 8.32 | 8.32 | 8.32 | 8.32 | 1500 |
LMSM | 2019-11-13 | 7.32 | 7.32 | 7.32 | 7.32 | 500 |
LMSM | 2019-11-12 | 8.21 | 8.21 | 8.21 | 8.21 | 500 |
LMSM | 2019-11-11 | 9.00 | 9.00 | 9.00 | 9.00 | 1000 |
LMSM | 2019-11-08 | 8.00 | 8.00 | 7.71 | 8.00 | 12500 |
LMSM | 2019-11-07 | 8.00 | 8.52 | 8.00 | 8.39 | 4500 |
LMSM | 2019-11-05 | 7.51 | 7.51 | 7.51 | 7.51 | 14000 |
LMSM | 2019-11-04 | 7.51 | 7.51 | 6.51 | 6.51 | 5500 |
LMSM | 2019-10-21 | 7.50 | 7.50 | 7.50 | 7.50 | 1000 |
LMSM | 2019-10-18 | 7.50 | 7.50 | 7.50 | 7.50 | 500 |
LMSM | 2019-10-14 | 7.50 | 7.50 | 7.50 | 7.50 | 4000 |
LMSM | 2019-10-10 | 7.50 | 7.50 | 7.44 | 7.44 | 5500 |
LMSM | 2019-10-09 | 7.48 | 7.48 | 7.48 | 7.48 | 500 |
LMSM | 2019-10-03 | 6.50 | 6.50 | 6.50 | 6.50 | 500 |
LMSM | 2019-09-13 | 7.50 | 7.50 | 7.50 | 7.50 | 500 |
LMSM | 2019-09-12 | 6.50 | 6.50 | 6.50 | 6.50 | 500 |
LMSM | 2019-08-22 | 4.59 | 5.50 | 4.59 | 5.50 | 2000 |
LMSM | 2019-08-20 | 4.50 | 4.50 | 4.50 | 4.50 | 1500 |
LMSM | 2019-08-19 | 0.00 | 4.52 | 4.52 | 4.52 | 0 |
LMSM | 2019-08-09 | 0.00 | 4.59 | 4.59 | 4.59 | 0 |
LMSM | 2019-08-08 | 0.00 | 4.63 | 4.63 | 4.63 | 0 |
LMSM | 2019-08-05 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
LMSM | 2019-07-22 | 4.78 | 4.78 | 4.78 | 4.78 | 1000 |
LMSM | 2019-07-16 | 4.11 | 4.11 | 4.11 | 4.11 | 500 |
LMSM | 2019-07-09 | 5.01 | 5.01 | 5.00 | 5.01 | 1000 |
LMSM | 2019-06-27 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
LMSM | 2019-06-24 | 0.00 | 6.00 | 6.00 | 6.00 | 0 |
LMSM | 2019-06-21 | 7.00 | 7.00 | 5.50 | 6.23 | 1500 |
LMSM | 2019-06-17 | 6.50 | 6.50 | 6.50 | 6.50 | 500 |
LMSM | 2019-06-13 | 5.50 | 5.50 | 5.50 | 5.50 | 4000 |
LMSM | 2019-06-11 | 5.50 | 5.50 | 5.50 | 5.50 | 500 |
LMSM | 2019-05-30 | 0.00 | 6.00 | 6.00 | 6.00 | 3500 |
LMSM | 2019-05-29 | 6.00 | 6.00 | 6.00 | 6.00 | 13500 |
LMSM | 2019-05-28 | 6.50 | 6.50 | 6.50 | 6.50 | 500 |
LMSM | 2019-05-27 | 7.50 | 7.50 | 7.50 | 7.50 | 500 |
LMSM | 2019-04-30 | 6.09 | 7.84 | 6.09 | 7.84 | 2500 |
LMSM | 2019-04-22 | 6.92 | 7.01 | 6.92 | 7.01 | 1500 |
LMSM | 2019-04-19 | 6.21 | 7.92 | 6.21 | 7.92 | 2000 |
LMSM | 2019-04-17 | 7.07 | 7.07 | 7.01 | 7.01 | 4500 |
LMSM | 2019-04-16 | 7.38 | 7.38 | 7.38 | 7.38 | 500 |
LMSM | 2019-04-15 | 8.27 | 8.27 | 8.27 | 8.27 | 1500 |
LMSM | 2019-04-09 | 9.00 | 9.27 | 9.00 | 9.27 | 11000 |
LMSM | 2019-04-05 | 8.44 | 8.46 | 7.75 | 8.46 | 6500 |
LMSM | 2019-04-04 | 7.00 | 7.46 | 7.00 | 7.46 | 5000 |
LMSM | 2019-03-26 | 7.48 | 7.48 | 6.44 | 6.46 | 3500 |
LMSM | 2019-03-25 | 5.53 | 7.44 | 5.53 | 7.44 | 1500 |
LMSM | 2019-03-21 | 6.09 | 7.09 | 6.09 | 6.51 | 2000 |
LMSM | 2019-03-20 | 7.09 | 7.09 | 7.09 | 7.09 | 1000 |
LMSM | 2019-03-19 | 6.09 | 6.09 | 6.09 | 6.09 | 1000 |
LMSM | 2019-03-15 | 0.00 | 6.90 | 6.90 | 6.55 | 2000 |
LMSM | 2019-03-14 | 6.55 | 6.55 | 6.55 | 6.55 | 5500 |
LMSM | 2019-03-08 | 0.00 | 6.75 | 6.75 | 7.28 | 12500 |
LMSM | 2019-03-07 | 8.18 | 8.50 | 7.26 | 7.28 | 20500 |
LMSM | 2019-03-05 | 7.71 | 8.00 | 7.59 | 7.71 | 11500 |
LMSM | 2019-03-04 | 8.69 | 8.69 | 8.25 | 8.60 | 20000 |
LMSM | 2019-03-01 | 7.48 | 7.69 | 7.48 | 7.69 | 40000 |
LMSM | 2019-02-04 | 6.19 | 6.69 | 5.80 | 6.69 | 17000 |
LMSM | 2019-02-01 | 5.69 | 5.69 | 5.69 | 5.69 | 1000 |
LMSM | 2019-01-24 | 6.69 | 6.69 | 6.69 | 6.69 | 500 |
LMSM | 2019-01-23 | 6.19 | 6.19 | 6.19 | 6.19 | 500 |
LMSM | 2019-01-08 | 6.00 | 6.00 | 6.00 | 6.00 | 500 |
LMSM | 2019-01-04 | 5.36 | 5.36 | 5.00 | 5.00 | 2000 |
LMSM | 2019-01-03 | 4.36 | 4.36 | 4.36 | 4.36 | 500 |
LMSM | 2019-01-02 | 5.21 | 5.21 | 5.21 | 5.21 | 500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00