Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
LOTCHEM | 2020-02-28 | 12.25 | 12.38 | 11.89 | 11.97 | 3910500 |
LOTCHEM | 2020-02-27 | 12.59 | 12.59 | 11.89 | 12.25 | 4953000 |
LOTCHEM | 2020-02-26 | 13.06 | 13.10 | 12.72 | 12.76 | 2935500 |
LOTCHEM | 2020-02-25 | 13.10 | 13.25 | 12.94 | 13.09 | 2761500 |
LOTCHEM | 2020-02-24 | 13.63 | 13.64 | 13.06 | 13.10 | 4180500 |
LOTCHEM | 2020-02-21 | 13.89 | 13.89 | 13.59 | 13.61 | 1563000 |
LOTCHEM | 2020-02-20 | 13.65 | 14.07 | 13.50 | 13.89 | 5111500 |
LOTCHEM | 2020-02-19 | 13.75 | 13.85 | 13.56 | 13.64 | 1862500 |
LOTCHEM | 2020-02-18 | 13.73 | 14.10 | 13.42 | 13.56 | 4474500 |
LOTCHEM | 2020-02-17 | 13.85 | 13.93 | 13.69 | 13.77 | 1590000 |
LOTCHEM | 2020-02-14 | 14.47 | 14.68 | 13.69 | 13.77 | 13141000 |
LOTCHEM | 2020-02-13 | 14.34 | 14.53 | 14.25 | 14.38 | 4580500 |
LOTCHEM | 2020-02-12 | 14.18 | 14.42 | 14.18 | 14.28 | 2954000 |
LOTCHEM | 2020-02-11 | 14.19 | 14.35 | 13.90 | 14.10 | 3775500 |
LOTCHEM | 2020-02-10 | 14.00 | 14.50 | 13.89 | 13.97 | 6497500 |
LOTCHEM | 2020-02-07 | 14.81 | 15.09 | 13.81 | 13.92 | 17385500 |
LOTCHEM | 2020-02-06 | 13.88 | 14.81 | 13.88 | 14.81 | 8972500 |
LOTCHEM | 2020-02-04 | 13.89 | 13.93 | 13.65 | 13.81 | 1420000 |
LOTCHEM | 2020-02-03 | 13.98 | 13.98 | 13.60 | 13.68 | 1782500 |
LOTCHEM | 2020-01-31 | 13.94 | 14.09 | 13.88 | 13.90 | 1946000 |
LOTCHEM | 2020-01-30 | 14.09 | 14.10 | 13.89 | 14.00 | 767500 |
LOTCHEM | 2020-01-29 | 14.23 | 14.25 | 13.92 | 13.98 | 1273000 |
LOTCHEM | 2020-01-28 | 14.06 | 14.31 | 14.06 | 14.23 | 899000 |
LOTCHEM | 2020-01-27 | 14.27 | 14.35 | 14.10 | 14.17 | 576000 |
LOTCHEM | 2020-01-24 | 14.39 | 14.43 | 14.22 | 14.27 | 651500 |
LOTCHEM | 2020-01-23 | 14.39 | 14.56 | 14.22 | 14.38 | 1451000 |
LOTCHEM | 2020-01-22 | 14.52 | 14.60 | 14.19 | 14.42 | 2201500 |
LOTCHEM | 2020-01-21 | 14.63 | 14.89 | 14.38 | 14.73 | 4094000 |
LOTCHEM | 2020-01-20 | 14.68 | 14.80 | 14.51 | 14.64 | 1841500 |
LOTCHEM | 2020-01-17 | 14.50 | 14.80 | 14.50 | 14.65 | 3969000 |
LOTCHEM | 2020-01-16 | 14.25 | 14.64 | 14.25 | 14.44 | 3129000 |
LOTCHEM | 2020-01-15 | 14.35 | 14.38 | 14.19 | 14.31 | 1937000 |
LOTCHEM | 2020-01-14 | 14.52 | 14.72 | 14.28 | 14.31 | 3021500 |
LOTCHEM | 2020-01-13 | 14.43 | 14.67 | 13.89 | 14.36 | 4241000 |
LOTCHEM | 2020-01-10 | 14.25 | 14.60 | 14.00 | 14.43 | 6134500 |
LOTCHEM | 2020-01-09 | 13.89 | 14.19 | 13.89 | 14.09 | 2900500 |
LOTCHEM | 2020-01-08 | 13.60 | 13.89 | 13.50 | 13.59 | 2277000 |
LOTCHEM | 2020-01-07 | 13.85 | 14.00 | 13.75 | 13.92 | 1440500 |
LOTCHEM | 2020-01-06 | 13.94 | 13.94 | 13.51 | 13.67 | 3626000 |
LOTCHEM | 2020-01-03 | 14.59 | 14.68 | 14.11 | 14.18 | 2662000 |
LOTCHEM | 2020-01-02 | 14.25 | 14.65 | 14.22 | 14.52 | 6939500 |
LOTCHEM | 2020-01-01 | 14.10 | 14.27 | 14.05 | 14.18 | 1722000 |
LOTCHEM | 2019-12-31 | 14.00 | 14.19 | 13.69 | 14.02 | 2528000 |
LOTCHEM | 2019-12-30 | 13.75 | 14.07 | 13.69 | 13.93 | 3449500 |
LOTCHEM | 2019-12-27 | 14.10 | 14.14 | 13.56 | 13.64 | 3324000 |
LOTCHEM | 2019-12-26 | 13.97 | 14.17 | 13.89 | 14.09 | 3394500 |
LOTCHEM | 2019-12-24 | 13.82 | 13.96 | 13.56 | 13.89 | 2058500 |
LOTCHEM | 2019-12-23 | 14.15 | 14.19 | 13.69 | 13.75 | 2260000 |
LOTCHEM | 2019-12-20 | 14.43 | 14.48 | 14.14 | 14.19 | 1855000 |
LOTCHEM | 2019-12-19 | 14.85 | 14.92 | 14.10 | 14.26 | 4394000 |
LOTCHEM | 2019-12-18 | 14.43 | 14.89 | 14.31 | 14.69 | 4026000 |
LOTCHEM | 2019-12-17 | 14.97 | 15.02 | 14.28 | 14.43 | 6249500 |
LOTCHEM | 2019-12-16 | 14.78 | 15.09 | 14.69 | 14.90 | 6571000 |
LOTCHEM | 2019-12-13 | 14.71 | 14.89 | 14.60 | 14.64 | 5708500 |
LOTCHEM | 2019-12-12 | 14.84 | 14.92 | 14.52 | 14.64 | 4590500 |
LOTCHEM | 2019-12-11 | 15.18 | 15.18 | 14.75 | 14.81 | 6383500 |
LOTCHEM | 2019-12-10 | 15.39 | 15.47 | 15.01 | 15.11 | 11636000 |
LOTCHEM | 2019-12-09 | 15.39 | 15.65 | 15.23 | 15.31 | 15396500 |
LOTCHEM | 2019-12-06 | 15.27 | 15.50 | 15.06 | 15.18 | 8779000 |
LOTCHEM | 2019-12-05 | 15.48 | 15.57 | 15.10 | 15.22 | 6941000 |
LOTCHEM | 2019-12-04 | 15.09 | 15.47 | 15.00 | 15.35 | 17666500 |
LOTCHEM | 2019-12-03 | 14.94 | 15.25 | 14.85 | 14.93 | 10727000 |
LOTCHEM | 2019-12-02 | 14.72 | 14.98 | 14.60 | 14.81 | 5145500 |
LOTCHEM | 2019-11-29 | 14.50 | 14.89 | 14.39 | 14.72 | 8884000 |
LOTCHEM | 2019-11-28 | 14.22 | 14.68 | 14.19 | 14.35 | 6491000 |
LOTCHEM | 2019-11-27 | 14.34 | 14.38 | 13.98 | 14.17 | 3676000 |
LOTCHEM | 2019-11-26 | 14.69 | 14.85 | 14.10 | 14.27 | 7767000 |
LOTCHEM | 2019-11-25 | 14.75 | 14.84 | 14.65 | 14.73 | 1942000 |
LOTCHEM | 2019-11-22 | 14.55 | 14.77 | 14.39 | 14.72 | 2932000 |
LOTCHEM | 2019-11-21 | 14.94 | 15.00 | 14.52 | 14.56 | 4869000 |
LOTCHEM | 2019-11-20 | 15.14 | 15.18 | 14.89 | 14.93 | 7365500 |
LOTCHEM | 2019-11-19 | 15.30 | 15.32 | 14.94 | 15.02 | 6214500 |
LOTCHEM | 2019-11-18 | 15.30 | 15.44 | 15.14 | 15.19 | 10015500 |
LOTCHEM | 2019-11-15 | 14.97 | 15.23 | 14.85 | 15.14 | 4754500 |
LOTCHEM | 2019-11-14 | 15.01 | 15.25 | 14.88 | 14.93 | 6122500 |
LOTCHEM | 2019-11-13 | 15.22 | 15.22 | 14.86 | 14.97 | 6702000 |
LOTCHEM | 2019-11-12 | 15.51 | 15.60 | 15.06 | 15.13 | 11095500 |
LOTCHEM | 2019-11-11 | 15.46 | 15.64 | 15.39 | 15.47 | 9225500 |
LOTCHEM | 2019-11-08 | 16.51 | 16.75 | 16.45 | 16.62 | 8037500 |
LOTCHEM | 2019-11-07 | 16.85 | 16.85 | 16.40 | 16.50 | 9805000 |
LOTCHEM | 2019-11-06 | 16.85 | 17.12 | 16.67 | 16.72 | 11500500 |
LOTCHEM | 2019-11-05 | 16.65 | 17.02 | 16.65 | 16.75 | 12722000 |
LOTCHEM | 2019-11-04 | 16.29 | 16.73 | 16.29 | 16.57 | 6081000 |
LOTCHEM | 2019-11-01 | 16.26 | 16.51 | 16.25 | 16.30 | 4202000 |
LOTCHEM | 2019-10-31 | 16.35 | 16.50 | 16.29 | 16.37 | 2749000 |
LOTCHEM | 2019-10-30 | 16.47 | 16.50 | 16.22 | 16.29 | 2237500 |
LOTCHEM | 2019-10-29 | 16.60 | 16.70 | 16.35 | 16.40 | 4572500 |
LOTCHEM | 2019-10-28 | 16.44 | 16.54 | 16.26 | 16.43 | 3621000 |
LOTCHEM | 2019-10-25 | 16.26 | 16.67 | 16.25 | 16.37 | 11174000 |
LOTCHEM | 2019-10-24 | 16.30 | 16.40 | 16.25 | 16.29 | 5109500 |
LOTCHEM | 2019-10-23 | 16.28 | 16.45 | 16.20 | 16.23 | 6773000 |
LOTCHEM | 2019-10-22 | 16.00 | 16.29 | 16.00 | 16.26 | 10813000 |
LOTCHEM | 2019-10-21 | 16.07 | 16.14 | 15.80 | 15.93 | 9885000 |
LOTCHEM | 2019-10-18 | 16.61 | 16.64 | 16.04 | 16.12 | 18392500 |
LOTCHEM | 2019-10-17 | 16.40 | 17.14 | 15.97 | 16.61 | 59646500 |
LOTCHEM | 2019-10-16 | 16.13 | 16.47 | 16.10 | 16.27 | 8789500 |
LOTCHEM | 2019-10-15 | 16.17 | 16.25 | 16.00 | 16.04 | 8671500 |
LOTCHEM | 2019-10-14 | 16.20 | 16.28 | 15.89 | 16.01 | 9703500 |
LOTCHEM | 2019-10-11 | 16.00 | 16.45 | 15.93 | 16.06 | 19111000 |
LOTCHEM | 2019-10-10 | 15.89 | 16.25 | 15.80 | 16.01 | 26796500 |
LOTCHEM | 2019-10-09 | 14.50 | 15.47 | 14.39 | 15.47 | 27067500 |
LOTCHEM | 2019-10-08 | 14.88 | 14.89 | 14.39 | 14.47 | 4603500 |
LOTCHEM | 2019-10-07 | 14.59 | 15.14 | 14.42 | 14.77 | 16331500 |
LOTCHEM | 2019-10-04 | 14.35 | 14.64 | 14.19 | 14.47 | 3910000 |
LOTCHEM | 2019-10-03 | 14.18 | 14.89 | 14.07 | 14.44 | 10179500 |
LOTCHEM | 2019-10-02 | 13.97 | 14.30 | 13.81 | 14.13 | 4049500 |
LOTCHEM | 2019-10-01 | 13.65 | 14.02 | 13.64 | 13.93 | 3159000 |
LOTCHEM | 2019-09-30 | 14.17 | 14.19 | 13.60 | 13.64 | 3244000 |
LOTCHEM | 2019-09-27 | 14.00 | 14.17 | 13.81 | 13.96 | 3641000 |
LOTCHEM | 2019-09-26 | 14.30 | 14.38 | 13.94 | 14.02 | 928000 |
LOTCHEM | 2019-09-25 | 14.53 | 14.53 | 14.25 | 14.27 | 2543000 |
LOTCHEM | 2019-09-24 | 14.50 | 14.60 | 14.31 | 14.47 | 1847000 |
LOTCHEM | 2019-09-23 | 14.60 | 14.85 | 14.44 | 14.48 | 2144500 |
LOTCHEM | 2019-09-20 | 14.56 | 15.05 | 14.56 | 14.68 | 6554500 |
LOTCHEM | 2019-09-19 | 14.63 | 15.18 | 14.36 | 14.56 | 15508500 |
LOTCHEM | 2019-09-18 | 14.75 | 15.03 | 14.60 | 14.67 | 3965000 |
LOTCHEM | 2019-09-17 | 14.80 | 15.14 | 14.60 | 14.81 | 3828500 |
LOTCHEM | 2019-09-16 | 14.97 | 15.25 | 14.71 | 14.89 | 3683000 |
LOTCHEM | 2019-09-13 | 15.01 | 15.18 | 14.72 | 14.81 | 4781000 |
LOTCHEM | 2019-09-12 | 15.15 | 15.47 | 15.00 | 15.07 | 3465500 |
LOTCHEM | 2019-09-11 | 15.14 | 15.35 | 15.00 | 15.10 | 3690000 |
LOTCHEM | 2019-09-06 | 14.94 | 15.09 | 14.81 | 15.02 | 524500 |
LOTCHEM | 2019-09-05 | 15.69 | 16.00 | 14.90 | 15.01 | 10399000 |
LOTCHEM | 2019-09-04 | 15.78 | 15.97 | 15.30 | 15.77 | 7231500 |
LOTCHEM | 2019-09-03 | 15.85 | 15.98 | 15.60 | 15.64 | 1290000 |
LOTCHEM | 2019-09-02 | 15.69 | 16.10 | 15.60 | 15.85 | 1668500 |
LOTCHEM | 2019-08-30 | 15.98 | 16.19 | 15.51 | 15.61 | 4132000 |
LOTCHEM | 2019-08-29 | 16.00 | 16.54 | 15.52 | 15.93 | 15128500 |
LOTCHEM | 2019-08-28 | 16.62 | 16.72 | 15.89 | 16.05 | 6224000 |
LOTCHEM | 2019-08-27 | 16.60 | 16.85 | 16.37 | 16.62 | 8352000 |
LOTCHEM | 2019-08-26 | 16.32 | 17.10 | 16.25 | 16.52 | 19792000 |
LOTCHEM | 2019-08-23 | 16.89 | 16.89 | 16.17 | 16.29 | 3661000 |
LOTCHEM | 2019-08-22 | 16.29 | 16.89 | 16.25 | 16.76 | 6716000 |
LOTCHEM | 2019-08-21 | 16.45 | 16.45 | 15.93 | 16.18 | 4014000 |
LOTCHEM | 2019-08-20 | 16.14 | 16.39 | 15.97 | 16.22 | 2976000 |
LOTCHEM | 2019-08-19 | 15.50 | 16.09 | 15.50 | 16.03 | 1770000 |
LOTCHEM | 2019-08-16 | 15.72 | 15.94 | 15.50 | 15.59 | 906000 |
LOTCHEM | 2019-08-09 | 16.10 | 16.25 | 15.72 | 15.85 | 703000 |
LOTCHEM | 2019-08-08 | 15.51 | 16.14 | 15.35 | 16.02 | 5420500 |
LOTCHEM | 2019-08-07 | 16.25 | 16.37 | 15.51 | 15.61 | 2857000 |
LOTCHEM | 2019-08-06 | 16.50 | 16.68 | 16.35 | 16.40 | 394500 |
LOTCHEM | 2019-08-05 | 16.30 | 16.60 | 16.20 | 16.55 | 863500 |
LOTCHEM | 2019-08-02 | 16.35 | 16.54 | 16.12 | 16.48 | 1388000 |
LOTCHEM | 2019-08-01 | 16.60 | 16.79 | 16.26 | 16.37 | 1056000 |
LOTCHEM | 2019-07-31 | 16.29 | 16.69 | 16.12 | 16.57 | 1974000 |
LOTCHEM | 2019-07-30 | 16.12 | 16.37 | 16.02 | 16.12 | 585000 |
LOTCHEM | 2019-07-29 | 16.06 | 16.22 | 16.00 | 16.19 | 616500 |
LOTCHEM | 2019-07-26 | 16.13 | 16.28 | 16.02 | 16.12 | 1257500 |
LOTCHEM | 2019-07-25 | 16.30 | 16.45 | 16.07 | 16.29 | 1361000 |
LOTCHEM | 2019-07-24 | 16.54 | 16.64 | 16.29 | 16.36 | 1438500 |
LOTCHEM | 2019-07-23 | 16.39 | 16.67 | 16.25 | 16.52 | 2786500 |
LOTCHEM | 2019-07-22 | 16.54 | 16.60 | 16.14 | 16.35 | 1228000 |
LOTCHEM | 2019-07-19 | 16.01 | 16.50 | 15.76 | 16.39 | 4521500 |
LOTCHEM | 2019-07-18 | 16.79 | 16.95 | 15.97 | 16.10 | 4517500 |
LOTCHEM | 2019-07-17 | 16.23 | 16.82 | 16.04 | 16.71 | 8179500 |
LOTCHEM | 2019-07-16 | 15.31 | 16.00 | 15.31 | 15.82 | 5099500 |
LOTCHEM | 2019-07-15 | 15.80 | 15.81 | 15.35 | 15.42 | 1355000 |
LOTCHEM | 2019-07-12 | 16.20 | 16.27 | 15.78 | 15.97 | 1152500 |
LOTCHEM | 2019-07-11 | 16.37 | 16.60 | 16.10 | 16.17 | 2137000 |
LOTCHEM | 2019-07-10 | 16.79 | 16.79 | 16.35 | 16.43 | 1399500 |
LOTCHEM | 2019-07-09 | 16.75 | 17.20 | 16.36 | 16.67 | 6239000 |
LOTCHEM | 2019-07-08 | 16.98 | 17.01 | 16.62 | 16.67 | 2141500 |
LOTCHEM | 2019-07-05 | 16.39 | 17.09 | 16.39 | 16.93 | 6938500 |
LOTCHEM | 2019-07-04 | 17.35 | 17.39 | 16.50 | 16.61 | 6720500 |
LOTCHEM | 2019-07-03 | 16.50 | 17.27 | 16.50 | 17.18 | 11690500 |
LOTCHEM | 2019-07-02 | 15.14 | 16.37 | 15.14 | 16.27 | 6967000 |
LOTCHEM | 2019-07-01 | 15.25 | 15.43 | 15.14 | 15.38 | 212000 |
LOTCHEM | 2019-06-28 | 15.14 | 15.35 | 14.85 | 15.25 | 1534000 |
LOTCHEM | 2019-06-27 | 15.43 | 15.48 | 15.10 | 15.23 | 1501000 |
LOTCHEM | 2019-06-26 | 15.25 | 15.39 | 15.00 | 15.31 | 2251000 |
LOTCHEM | 2019-06-25 | 15.19 | 15.50 | 15.06 | 15.18 | 1512500 |
LOTCHEM | 2019-06-24 | 15.44 | 15.44 | 15.06 | 15.22 | 2520000 |
LOTCHEM | 2019-06-21 | 15.73 | 15.80 | 15.43 | 15.46 | 408500 |
LOTCHEM | 2019-06-20 | 15.27 | 15.81 | 15.27 | 15.59 | 1872000 |
LOTCHEM | 2019-06-19 | 14.78 | 15.32 | 14.78 | 15.21 | 1049500 |
LOTCHEM | 2019-06-18 | 15.50 | 15.50 | 14.85 | 14.98 | 1340500 |
LOTCHEM | 2019-06-17 | 15.78 | 15.82 | 15.22 | 15.30 | 1075500 |
LOTCHEM | 2019-06-14 | 15.89 | 16.10 | 15.51 | 15.72 | 4441000 |
LOTCHEM | 2019-06-13 | 15.23 | 15.88 | 14.94 | 15.81 | 5975500 |
LOTCHEM | 2019-06-12 | 15.00 | 15.43 | 14.98 | 15.14 | 3688500 |
LOTCHEM | 2019-06-11 | 13.97 | 14.98 | 13.77 | 14.81 | 2855500 |
LOTCHEM | 2019-06-10 | 14.72 | 14.85 | 14.10 | 14.13 | 3679000 |
LOTCHEM | 2019-06-03 | 15.69 | 15.69 | 14.72 | 15.10 | 2587000 |
LOTCHEM | 2019-05-30 | 16.39 | 16.39 | 15.39 | 15.68 | 5241500 |
LOTCHEM | 2019-05-29 | 15.98 | 16.50 | 15.98 | 16.38 | 7049000 |
LOTCHEM | 2019-05-28 | 15.81 | 15.98 | 15.32 | 15.81 | 3099000 |
LOTCHEM | 2019-05-27 | 15.80 | 16.28 | 15.80 | 16.00 | 3604500 |
LOTCHEM | 2019-05-24 | 16.39 | 16.39 | 15.90 | 15.98 | 4538500 |
LOTCHEM | 2019-05-23 | 16.15 | 16.67 | 15.85 | 16.53 | 14304500 |
LOTCHEM | 2019-05-22 | 15.11 | 15.82 | 15.05 | 15.82 | 6360000 |
LOTCHEM | 2019-05-21 | 13.85 | 14.89 | 13.31 | 14.82 | 8081000 |
LOTCHEM | 2019-05-20 | 13.60 | 14.10 | 12.89 | 13.89 | 8351500 |
LOTCHEM | 2019-05-17 | 14.19 | 14.19 | 13.60 | 13.71 | 1856000 |
LOTCHEM | 2019-05-16 | 14.56 | 14.64 | 14.19 | 14.23 | 2906500 |
LOTCHEM | 2019-05-15 | 14.36 | 14.85 | 14.36 | 14.69 | 4935500 |
LOTCHEM | 2019-05-14 | 14.06 | 14.44 | 14.02 | 14.14 | 2176000 |
LOTCHEM | 2019-05-13 | 15.10 | 15.60 | 13.98 | 14.05 | 3577500 |
LOTCHEM | 2019-05-10 | 15.06 | 15.10 | 14.86 | 14.98 | 1747500 |
LOTCHEM | 2019-05-09 | 14.85 | 15.38 | 14.77 | 15.10 | 3685000 |
LOTCHEM | 2019-05-08 | 15.00 | 15.09 | 14.51 | 14.96 | 3774000 |
LOTCHEM | 2019-05-07 | 15.25 | 15.52 | 14.89 | 14.98 | 2583000 |
LOTCHEM | 2019-05-06 | 15.42 | 15.69 | 15.14 | 15.19 | 1613500 |
LOTCHEM | 2019-05-03 | 15.75 | 15.86 | 15.50 | 15.56 | 2659500 |
LOTCHEM | 2019-05-02 | 16.10 | 16.45 | 15.72 | 15.76 | 4835500 |
LOTCHEM | 2019-04-30 | 16.52 | 16.59 | 16.20 | 16.28 | 2707500 |
LOTCHEM | 2019-04-29 | 16.96 | 17.31 | 16.55 | 16.64 | 7138000 |
LOTCHEM | 2019-04-26 | 17.04 | 17.29 | 16.52 | 16.87 | 3556000 |
LOTCHEM | 2019-04-25 | 16.50 | 17.25 | 16.50 | 17.01 | 6460000 |
LOTCHEM | 2019-04-24 | 16.01 | 16.64 | 15.89 | 16.47 | 9811500 |
LOTCHEM | 2019-04-23 | 16.07 | 16.72 | 16.05 | 16.15 | 11995000 |
LOTCHEM | 2019-04-22 | 16.07 | 16.07 | 15.60 | 16.07 | 19719000 |
LOTCHEM | 2019-04-19 | 13.97 | 15.07 | 13.85 | 15.07 | 3561000 |
LOTCHEM | 2019-04-18 | 14.77 | 14.89 | 13.86 | 14.07 | 12475500 |
LOTCHEM | 2019-04-17 | 14.64 | 15.03 | 14.60 | 14.85 | 5591000 |
LOTCHEM | 2019-04-16 | 14.86 | 14.89 | 14.60 | 14.64 | 1353500 |
LOTCHEM | 2019-04-15 | 15.18 | 15.30 | 14.75 | 14.82 | 6695500 |
LOTCHEM | 2019-04-12 | 14.22 | 15.22 | 14.21 | 15.14 | 8752000 |
LOTCHEM | 2019-04-11 | 13.89 | 14.47 | 13.78 | 14.22 | 8532500 |
LOTCHEM | 2019-04-10 | 14.30 | 14.44 | 13.75 | 13.81 | 3981000 |
LOTCHEM | 2019-04-09 | 13.55 | 14.59 | 13.39 | 14.32 | 3680500 |
LOTCHEM | 2019-04-08 | 13.82 | 13.97 | 13.50 | 13.61 | 2437500 |
LOTCHEM | 2019-04-05 | 13.90 | 14.18 | 13.81 | 14.06 | 2226500 |
LOTCHEM | 2019-04-04 | 14.19 | 14.19 | 13.94 | 14.09 | 1007000 |
LOTCHEM | 2019-04-03 | 14.19 | 14.34 | 14.05 | 14.18 | 954000 |
LOTCHEM | 2019-04-02 | 14.01 | 14.35 | 14.01 | 14.17 | 1299500 |
LOTCHEM | 2019-04-01 | 14.19 | 14.23 | 14.00 | 14.13 | 618500 |
LOTCHEM | 2019-03-29 | 14.19 | 14.47 | 14.10 | 14.22 | 1150000 |
LOTCHEM | 2019-03-28 | 14.60 | 14.60 | 14.18 | 14.22 | 1104000 |
LOTCHEM | 2019-03-27 | 13.89 | 14.64 | 13.75 | 14.53 | 4359000 |
LOTCHEM | 2019-03-26 | 13.64 | 13.85 | 13.50 | 13.78 | 949500 |
LOTCHEM | 2019-03-25 | 13.69 | 13.85 | 13.55 | 13.59 | 445500 |
LOTCHEM | 2019-03-22 | 13.94 | 14.00 | 13.69 | 13.73 | 551500 |
LOTCHEM | 2019-03-21 | 13.71 | 13.89 | 13.55 | 13.72 | 2002500 |
LOTCHEM | 2019-03-20 | 13.94 | 14.00 | 13.78 | 13.81 | 565500 |
LOTCHEM | 2019-03-19 | 14.19 | 14.19 | 13.89 | 13.90 | 1264500 |
LOTCHEM | 2019-03-18 | 13.85 | 14.14 | 13.72 | 14.10 | 952500 |
LOTCHEM | 2019-03-15 | 14.27 | 14.30 | 13.64 | 13.85 | 4003500 |
LOTCHEM | 2019-03-14 | 14.60 | 14.75 | 14.25 | 14.27 | 2884500 |
LOTCHEM | 2019-03-13 | 14.86 | 15.00 | 14.55 | 14.64 | 2348000 |
LOTCHEM | 2019-03-12 | 14.89 | 15.10 | 14.75 | 14.88 | 1917500 |
LOTCHEM | 2019-03-11 | 14.89 | 14.96 | 14.71 | 14.84 | 864000 |
LOTCHEM | 2019-03-08 | 14.89 | 14.98 | 14.69 | 14.77 | 960000 |
LOTCHEM | 2019-03-07 | 14.89 | 15.28 | 14.77 | 15.02 | 5387500 |
LOTCHEM | 2019-03-06 | 14.77 | 14.94 | 14.64 | 14.80 | 1281000 |
LOTCHEM | 2019-03-05 | 14.69 | 15.05 | 14.69 | 14.82 | 3115000 |
LOTCHEM | 2019-03-04 | 14.35 | 14.75 | 14.31 | 14.63 | 1435500 |
LOTCHEM | 2019-03-01 | 14.56 | 14.68 | 14.35 | 14.53 | 2731500 |
LOTCHEM | 2019-02-28 | 14.00 | 14.48 | 13.60 | 14.31 | 3858500 |
LOTCHEM | 2019-02-27 | 13.81 | 14.19 | 13.39 | 13.86 | 11839500 |
LOTCHEM | 2019-02-26 | 15.06 | 15.14 | 14.36 | 14.39 | 5502500 |
LOTCHEM | 2019-02-25 | 15.75 | 15.78 | 15.34 | 15.36 | 1473000 |
LOTCHEM | 2019-02-22 | 16.00 | 16.07 | 15.60 | 15.68 | 4135000 |
LOTCHEM | 2019-02-21 | 15.80 | 16.25 | 15.60 | 16.06 | 4891000 |
LOTCHEM | 2019-02-20 | 15.60 | 15.88 | 15.31 | 15.73 | 5729500 |
LOTCHEM | 2019-02-19 | 15.89 | 15.96 | 15.67 | 15.76 | 3039000 |
LOTCHEM | 2019-02-18 | 16.35 | 16.39 | 15.69 | 15.85 | 5118500 |
LOTCHEM | 2019-02-15 | 16.70 | 16.73 | 16.09 | 16.30 | 10009500 |
LOTCHEM | 2019-02-14 | 16.97 | 17.37 | 16.30 | 16.64 | 25633000 |
LOTCHEM | 2019-02-13 | 17.00 | 17.03 | 16.84 | 16.97 | 2763500 |
LOTCHEM | 2019-02-12 | 17.20 | 17.20 | 16.63 | 16.90 | 4186500 |
LOTCHEM | 2019-02-11 | 17.48 | 17.63 | 17.13 | 17.20 | 3735500 |
LOTCHEM | 2019-02-08 | 17.62 | 17.79 | 17.04 | 17.25 | 6744500 |
LOTCHEM | 2019-02-07 | 17.00 | 17.59 | 16.85 | 17.47 | 16004500 |
LOTCHEM | 2019-02-06 | 17.02 | 17.14 | 16.85 | 16.92 | 3296500 |
LOTCHEM | 2019-02-04 | 16.98 | 17.11 | 16.92 | 16.98 | 3556500 |
LOTCHEM | 2019-02-01 | 16.79 | 17.20 | 16.78 | 16.80 | 6561500 |
LOTCHEM | 2019-01-31 | 16.70 | 17.10 | 16.70 | 16.90 | 2475000 |
LOTCHEM | 2019-01-30 | 17.01 | 17.19 | 16.75 | 16.78 | 1275500 |
LOTCHEM | 2019-01-29 | 16.94 | 17.23 | 16.90 | 17.06 | 4936000 |
LOTCHEM | 2019-01-28 | 16.79 | 16.96 | 16.51 | 16.88 | 2107500 |
LOTCHEM | 2019-01-25 | 16.75 | 16.89 | 16.50 | 16.59 | 4481000 |
LOTCHEM | 2019-01-24 | 17.39 | 17.39 | 16.70 | 16.78 | 2661500 |
LOTCHEM | 2019-01-23 | 17.26 | 17.29 | 16.93 | 17.13 | 5451000 |
LOTCHEM | 2019-01-22 | 16.59 | 17.00 | 16.45 | 16.92 | 4602500 |
LOTCHEM | 2019-01-21 | 16.85 | 17.09 | 16.39 | 16.45 | 3835500 |
LOTCHEM | 2019-01-18 | 16.90 | 17.29 | 16.79 | 16.87 | 3032000 |
LOTCHEM | 2019-01-17 | 17.00 | 17.14 | 16.70 | 16.96 | 1784000 |
LOTCHEM | 2019-01-16 | 17.13 | 17.35 | 17.00 | 17.02 | 2986500 |
LOTCHEM | 2019-01-15 | 17.70 | 17.70 | 16.90 | 17.11 | 11416000 |
LOTCHEM | 2019-01-14 | 17.88 | 18.03 | 17.64 | 17.72 | 4735500 |
LOTCHEM | 2019-01-11 | 17.70 | 17.79 | 17.50 | 17.63 | 1444000 |
LOTCHEM | 2019-01-10 | 18.00 | 18.20 | 17.56 | 17.68 | 5387500 |
LOTCHEM | 2019-01-09 | 18.48 | 18.50 | 17.95 | 18.01 | 1729500 |
LOTCHEM | 2019-01-08 | 18.04 | 18.50 | 18.02 | 18.37 | 7924500 |
LOTCHEM | 2019-01-07 | 17.20 | 18.19 | 17.20 | 18.03 | 7366500 |
LOTCHEM | 2019-01-04 | 17.29 | 17.32 | 17.07 | 17.27 | 1790500 |
LOTCHEM | 2019-01-03 | 17.14 | 17.20 | 16.89 | 17.11 | 1290000 |
LOTCHEM | 2019-01-02 | 17.52 | 17.94 | 16.96 | 17.01 | 10860500 |
LOTCHEM | 2019-01-01 | 17.00 | 17.79 | 16.87 | 17.69 | 3985000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00