Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
MERIT | 2020-02-28 | 10.10 | 10.48 | 9.89 | 10.00 | 140500 |
MERIT | 2020-02-27 | 10.11 | 10.27 | 9.88 | 10.18 | 1126500 |
MERIT | 2020-02-26 | 11.43 | 11.44 | 10.81 | 10.88 | 147500 |
MERIT | 2020-02-25 | 11.00 | 11.14 | 10.89 | 11.14 | 58500 |
MERIT | 2020-02-24 | 11.31 | 11.31 | 10.89 | 10.90 | 135500 |
MERIT | 2020-02-21 | 11.60 | 11.68 | 11.35 | 11.39 | 81000 |
MERIT | 2020-02-20 | 11.69 | 11.73 | 11.50 | 11.57 | 310500 |
MERIT | 2020-02-19 | 11.11 | 11.64 | 11.11 | 11.52 | 318500 |
MERIT | 2020-02-18 | 11.19 | 11.31 | 11.10 | 11.13 | 96500 |
MERIT | 2020-02-17 | 11.10 | 11.21 | 10.94 | 11.10 | 191000 |
MERIT | 2020-02-14 | 11.35 | 11.39 | 11.14 | 11.22 | 161000 |
MERIT | 2020-02-13 | 11.11 | 11.64 | 11.11 | 11.44 | 275000 |
MERIT | 2020-02-12 | 11.19 | 11.39 | 11.10 | 11.15 | 338500 |
MERIT | 2020-02-11 | 11.14 | 11.14 | 10.80 | 11.02 | 271500 |
MERIT | 2020-02-10 | 11.10 | 11.39 | 10.64 | 10.75 | 580500 |
MERIT | 2020-02-07 | 11.98 | 11.98 | 11.00 | 11.19 | 579000 |
MERIT | 2020-02-06 | 11.85 | 12.14 | 11.75 | 11.77 | 256500 |
MERIT | 2020-02-04 | 12.14 | 12.14 | 11.89 | 12.00 | 292500 |
MERIT | 2020-02-03 | 12.21 | 12.21 | 11.76 | 11.93 | 627000 |
MERIT | 2020-01-31 | 12.69 | 12.80 | 12.26 | 12.31 | 904000 |
MERIT | 2020-01-30 | 12.67 | 12.81 | 12.43 | 12.68 | 1828000 |
MERIT | 2020-01-29 | 11.94 | 12.89 | 11.94 | 12.51 | 2588500 |
MERIT | 2020-01-28 | 11.85 | 12.10 | 11.80 | 12.00 | 281500 |
MERIT | 2020-01-27 | 11.98 | 12.10 | 11.85 | 11.93 | 649500 |
MERIT | 2020-01-24 | 11.80 | 11.93 | 11.52 | 11.85 | 945500 |
MERIT | 2020-01-23 | 11.96 | 12.32 | 11.61 | 11.80 | 1786500 |
MERIT | 2020-01-22 | 12.89 | 12.90 | 11.81 | 11.85 | 8072500 |
MERIT | 2020-01-21 | 13.19 | 13.44 | 12.40 | 12.81 | 3650000 |
MERIT | 2020-01-20 | 14.01 | 14.10 | 13.17 | 13.19 | 1226500 |
MERIT | 2020-01-17 | 13.51 | 14.35 | 13.51 | 14.17 | 952000 |
MERIT | 2020-01-16 | 13.31 | 13.64 | 13.30 | 13.51 | 171000 |
MERIT | 2020-01-15 | 13.75 | 13.80 | 13.39 | 13.48 | 256000 |
MERIT | 2020-01-14 | 13.81 | 14.09 | 13.60 | 13.69 | 293000 |
MERIT | 2020-01-13 | 14.01 | 14.25 | 13.80 | 13.85 | 546500 |
MERIT | 2020-01-10 | 14.28 | 14.59 | 13.98 | 14.14 | 933500 |
MERIT | 2020-01-09 | 13.64 | 14.02 | 13.60 | 14.02 | 1020500 |
MERIT | 2020-01-08 | 13.56 | 14.00 | 12.92 | 13.02 | 1245000 |
MERIT | 2020-01-07 | 13.89 | 14.10 | 13.50 | 13.92 | 981500 |
MERIT | 2020-01-06 | 13.97 | 13.97 | 13.31 | 13.31 | 1549000 |
MERIT | 2020-01-03 | 14.75 | 14.75 | 13.64 | 14.31 | 4567500 |
MERIT | 2020-01-02 | 14.07 | 14.07 | 13.75 | 14.07 | 1271500 |
MERIT | 2020-01-01 | 11.88 | 13.07 | 11.88 | 13.07 | 3481000 |
MERIT | 2019-12-31 | 11.44 | 12.39 | 11.44 | 12.07 | 1907500 |
MERIT | 2019-12-30 | 11.89 | 12.10 | 11.30 | 11.50 | 1184500 |
MERIT | 2019-12-27 | 12.93 | 12.98 | 11.39 | 11.61 | 3250000 |
MERIT | 2019-12-26 | 11.43 | 12.34 | 11.43 | 12.34 | 1351500 |
MERIT | 2019-12-24 | 11.89 | 11.90 | 10.89 | 11.34 | 1446500 |
MERIT | 2019-12-23 | 12.94 | 12.98 | 11.81 | 11.89 | 180000 |
MERIT | 2019-12-20 | 13.76 | 14.00 | 12.71 | 12.81 | 309000 |
MERIT | 2019-12-19 | 14.97 | 15.50 | 13.63 | 13.63 | 682500 |
MERIT | 2019-12-18 | 14.97 | 14.97 | 14.55 | 14.63 | 36000 |
MERIT | 2019-12-17 | 15.14 | 15.14 | 14.50 | 14.81 | 52500 |
MERIT | 2019-12-16 | 15.14 | 15.28 | 14.81 | 15.14 | 190500 |
MERIT | 2019-12-13 | 15.00 | 15.35 | 14.90 | 15.10 | 74000 |
MERIT | 2019-12-12 | 15.64 | 15.64 | 14.31 | 14.97 | 61500 |
MERIT | 2019-12-11 | 15.55 | 15.75 | 15.31 | 15.31 | 79500 |
MERIT | 2019-12-10 | 15.68 | 15.82 | 15.26 | 15.42 | 51000 |
MERIT | 2019-12-09 | 16.11 | 16.20 | 15.27 | 15.36 | 125500 |
MERIT | 2019-12-06 | 16.40 | 16.88 | 16.11 | 16.26 | 43000 |
MERIT | 2019-12-05 | 16.87 | 17.10 | 16.43 | 16.70 | 294500 |
MERIT | 2019-12-04 | 16.87 | 17.00 | 16.30 | 16.45 | 130500 |
MERIT | 2019-12-03 | 17.00 | 17.14 | 16.01 | 16.22 | 147000 |
MERIT | 2019-12-02 | 16.59 | 17.11 | 15.85 | 16.96 | 839000 |
MERIT | 2019-11-29 | 15.48 | 16.20 | 15.48 | 16.20 | 568500 |
MERIT | 2019-11-28 | 15.11 | 15.76 | 15.10 | 15.21 | 299500 |
MERIT | 2019-11-27 | 14.85 | 15.55 | 14.85 | 15.06 | 181500 |
MERIT | 2019-11-26 | 15.92 | 16.12 | 14.52 | 14.86 | 444000 |
MERIT | 2019-11-25 | 14.50 | 15.52 | 14.50 | 15.51 | 463000 |
MERIT | 2019-11-22 | 13.60 | 14.59 | 13.60 | 14.52 | 219000 |
MERIT | 2019-11-21 | 15.18 | 15.48 | 14.05 | 14.05 | 290000 |
MERIT | 2019-11-20 | 15.55 | 15.60 | 14.80 | 15.05 | 204000 |
MERIT | 2019-11-19 | 15.85 | 15.98 | 15.50 | 15.67 | 54000 |
MERIT | 2019-11-18 | 15.48 | 16.14 | 15.48 | 15.81 | 371000 |
MERIT | 2019-11-15 | 14.75 | 15.56 | 14.50 | 15.53 | 653500 |
MERIT | 2019-11-14 | 14.43 | 14.98 | 14.35 | 14.56 | 183000 |
MERIT | 2019-11-13 | 14.02 | 14.38 | 14.00 | 14.14 | 15000 |
MERIT | 2019-11-12 | 14.50 | 14.50 | 14.00 | 14.09 | 60500 |
MERIT | 2019-11-11 | 14.01 | 14.53 | 14.00 | 14.39 | 54000 |
MERIT | 2019-11-08 | 14.18 | 14.18 | 13.89 | 14.09 | 10500 |
MERIT | 2019-11-07 | 14.00 | 14.00 | 13.69 | 13.94 | 13500 |
MERIT | 2019-11-06 | 13.78 | 14.25 | 13.78 | 14.00 | 74500 |
MERIT | 2019-11-05 | 13.39 | 13.69 | 13.25 | 13.69 | 22500 |
MERIT | 2019-11-04 | 13.44 | 13.50 | 13.19 | 13.35 | 13500 |
MERIT | 2019-11-01 | 13.18 | 13.48 | 13.02 | 13.32 | 8000 |
MERIT | 2019-10-31 | 12.92 | 13.14 | 12.92 | 13.14 | 12500 |
MERIT | 2019-10-30 | 13.00 | 13.10 | 12.90 | 13.05 | 21500 |
MERIT | 2019-10-29 | 13.10 | 13.10 | 13.00 | 13.00 | 11000 |
MERIT | 2019-10-28 | 13.01 | 13.50 | 13.00 | 13.23 | 45000 |
MERIT | 2019-10-25 | 13.56 | 13.56 | 13.00 | 13.06 | 52000 |
MERIT | 2019-10-24 | 13.80 | 13.80 | 13.80 | 13.80 | 3500 |
MERIT | 2019-10-22 | 13.50 | 13.73 | 13.50 | 13.73 | 4500 |
MERIT | 2019-10-21 | 13.51 | 13.78 | 13.50 | 13.78 | 7000 |
MERIT | 2019-10-18 | 13.98 | 14.27 | 13.75 | 13.81 | 21500 |
MERIT | 2019-10-17 | 13.97 | 14.00 | 13.89 | 13.98 | 11000 |
MERIT | 2019-10-16 | 14.00 | 14.14 | 13.50 | 13.63 | 36000 |
MERIT | 2019-10-15 | 14.01 | 14.39 | 13.60 | 13.96 | 25500 |
MERIT | 2019-10-14 | 14.35 | 14.48 | 13.50 | 13.98 | 25000 |
MERIT | 2019-10-11 | 14.72 | 14.73 | 14.21 | 14.21 | 35000 |
MERIT | 2019-10-10 | 13.69 | 14.64 | 13.69 | 14.23 | 250500 |
MERIT | 2019-10-09 | 13.35 | 14.00 | 13.19 | 13.78 | 67500 |
MERIT | 2019-10-08 | 13.75 | 13.89 | 13.10 | 13.56 | 53500 |
MERIT | 2019-10-07 | 12.98 | 13.77 | 12.98 | 13.72 | 241000 |
MERIT | 2019-10-04 | 12.75 | 13.18 | 12.75 | 12.77 | 34500 |
MERIT | 2019-10-03 | 12.60 | 13.10 | 12.60 | 12.89 | 88000 |
MERIT | 2019-10-02 | 12.30 | 13.09 | 12.30 | 12.75 | 64500 |
MERIT | 2019-10-01 | 11.60 | 12.59 | 11.40 | 12.19 | 50000 |
MERIT | 2019-09-30 | 12.10 | 12.10 | 11.85 | 11.85 | 7500 |
MERIT | 2019-09-27 | 12.10 | 12.19 | 12.00 | 12.19 | 14500 |
MERIT | 2019-09-26 | 11.81 | 12.30 | 11.76 | 11.89 | 25500 |
MERIT | 2019-09-25 | 12.14 | 12.22 | 12.00 | 12.01 | 24500 |
MERIT | 2019-09-24 | 12.35 | 12.35 | 12.00 | 12.19 | 24000 |
MERIT | 2019-09-23 | 12.55 | 12.60 | 12.14 | 12.15 | 80500 |
MERIT | 2019-09-20 | 13.31 | 13.60 | 13.01 | 13.14 | 21000 |
MERIT | 2019-09-19 | 13.02 | 13.60 | 13.01 | 13.30 | 22500 |
MERIT | 2019-09-18 | 13.19 | 13.48 | 13.11 | 13.48 | 4500 |
MERIT | 2019-09-17 | 13.47 | 13.68 | 13.30 | 13.50 | 14500 |
MERIT | 2019-09-16 | 13.40 | 13.78 | 12.65 | 13.48 | 23500 |
MERIT | 2019-09-13 | 13.75 | 13.75 | 13.42 | 13.52 | 10500 |
MERIT | 2019-09-12 | 13.69 | 13.73 | 13.40 | 13.73 | 32000 |
MERIT | 2019-09-11 | 13.50 | 13.89 | 13.39 | 13.65 | 30500 |
MERIT | 2019-09-06 | 13.89 | 14.18 | 13.50 | 13.65 | 29500 |
MERIT | 2019-09-05 | 14.44 | 14.60 | 13.80 | 13.85 | 156000 |
MERIT | 2019-09-04 | 14.01 | 14.27 | 13.64 | 13.98 | 127000 |
MERIT | 2019-09-03 | 15.01 | 15.01 | 14.43 | 14.47 | 33000 |
MERIT | 2019-09-02 | 15.50 | 15.60 | 15.43 | 15.43 | 103000 |
MERIT | 2019-08-30 | 16.43 | 17.44 | 16.43 | 16.43 | 144500 |
MERIT | 2019-08-29 | 17.43 | 17.43 | 17.43 | 17.43 | 9500 |
MERIT | 2019-08-28 | 18.43 | 19.84 | 18.43 | 18.43 | 307500 |
MERIT | 2019-08-27 | 19.51 | 19.51 | 19.43 | 19.43 | 9000 |
MERIT | 2019-08-26 | 20.50 | 20.50 | 20.45 | 20.45 | 4500 |
MERIT | 2019-08-23 | 22.38 | 22.96 | 21.52 | 21.52 | 64000 |
MERIT | 2019-08-22 | 21.61 | 22.73 | 21.61 | 22.64 | 52000 |
MERIT | 2019-08-21 | 22.04 | 22.85 | 21.68 | 21.92 | 34500 |
MERIT | 2019-08-20 | 22.02 | 23.00 | 21.62 | 22.81 | 77500 |
MERIT | 2019-08-19 | 21.30 | 23.50 | 21.30 | 22.75 | 144500 |
MERIT | 2019-08-16 | 0.00 | 22.42 | 22.42 | 22.42 | 0 |
MERIT | 2019-08-09 | 0.00 | 23.59 | 23.59 | 23.59 | 0 |
MERIT | 2019-08-08 | 24.77 | 24.79 | 24.76 | 24.76 | 254000 |
MERIT | 2019-08-07 | 26.26 | 26.50 | 26.04 | 26.05 | 15500 |
MERIT | 2019-08-06 | 27.04 | 28.48 | 26.70 | 27.40 | 142000 |
MERIT | 2019-08-05 | 27.39 | 28.59 | 27.20 | 28.11 | 32000 |
MERIT | 2019-08-02 | 28.70 | 28.70 | 28.00 | 28.38 | 232500 |
MERIT | 2019-08-01 | 27.38 | 28.39 | 27.38 | 28.07 | 260000 |
MERIT | 2019-07-31 | 28.00 | 28.20 | 27.39 | 27.54 | 55500 |
MERIT | 2019-07-30 | 27.50 | 28.87 | 27.50 | 28.79 | 30500 |
MERIT | 2019-07-29 | 0.00 | 27.98 | 27.98 | 28.26 | 169000 |
MERIT | 2019-07-26 | 28.04 | 29.19 | 28.00 | 28.26 | 38500 |
MERIT | 2019-07-25 | 29.85 | 29.89 | 27.75 | 28.97 | 352000 |
MERIT | 2019-07-24 | 29.89 | 30.20 | 27.98 | 29.15 | 322500 |
MERIT | 2019-07-23 | 29.50 | 29.54 | 28.48 | 28.81 | 207500 |
MERIT | 2019-07-22 | 28.10 | 29.00 | 28.07 | 28.19 | 98000 |
MERIT | 2019-07-19 | 27.20 | 28.98 | 27.20 | 28.98 | 181000 |
MERIT | 2019-07-18 | 27.22 | 28.50 | 26.76 | 28.05 | 69000 |
MERIT | 2019-07-17 | 28.00 | 28.00 | 27.29 | 27.85 | 50000 |
MERIT | 2019-07-16 | 0.00 | 27.81 | 27.81 | 27.81 | 208500 |
MERIT | 2019-07-15 | 26.60 | 28.50 | 26.60 | 27.81 | 18000 |
MERIT | 2019-07-12 | 27.50 | 28.79 | 27.00 | 27.28 | 18500 |
MERIT | 2019-07-11 | 28.96 | 28.96 | 27.89 | 27.97 | 1500 |
MERIT | 2019-07-10 | 28.50 | 28.75 | 27.57 | 28.03 | 124000 |
MERIT | 2019-07-09 | 27.40 | 28.94 | 27.40 | 28.34 | 24500 |
MERIT | 2019-07-08 | 26.11 | 28.85 | 26.11 | 28.15 | 119000 |
MERIT | 2019-07-05 | 27.67 | 27.67 | 27.47 | 27.47 | 8500 |
MERIT | 2019-07-04 | 28.15 | 29.35 | 27.39 | 28.92 | 143500 |
MERIT | 2019-07-03 | 29.01 | 29.75 | 28.17 | 28.82 | 109500 |
MERIT | 2019-07-02 | 30.50 | 30.50 | 29.00 | 29.64 | 65000 |
MERIT | 2019-06-28 | 29.00 | 30.00 | 29.00 | 29.77 | 4500 |
MERIT | 2019-06-27 | 29.89 | 29.89 | 29.89 | 29.89 | 50500 |
MERIT | 2019-06-26 | 28.01 | 29.73 | 27.52 | 28.82 | 69500 |
MERIT | 2019-06-25 | 29.28 | 29.29 | 28.20 | 28.77 | 11000 |
MERIT | 2019-06-24 | 29.39 | 30.00 | 28.78 | 29.62 | 315500 |
MERIT | 2019-06-21 | 30.20 | 30.38 | 30.10 | 30.29 | 309000 |
MERIT | 2019-06-20 | 30.04 | 30.78 | 30.00 | 30.45 | 90000 |
MERIT | 2019-06-19 | 30.12 | 31.20 | 30.00 | 30.84 | 43000 |
MERIT | 2019-06-18 | 29.54 | 30.87 | 29.54 | 30.48 | 58500 |
MERIT | 2019-06-17 | 30.50 | 30.79 | 29.54 | 30.42 | 48000 |
MERIT | 2019-06-14 | 29.98 | 31.39 | 29.60 | 30.73 | 248000 |
MERIT | 2019-06-13 | 29.30 | 30.84 | 29.05 | 30.34 | 150000 |
MERIT | 2019-06-12 | 30.64 | 30.64 | 28.50 | 29.70 | 171500 |
MERIT | 2019-06-11 | 29.28 | 29.38 | 29.28 | 29.38 | 75500 |
MERIT | 2019-06-10 | 30.84 | 30.84 | 28.48 | 29.00 | 22500 |
MERIT | 2019-06-03 | 28.14 | 29.95 | 28.00 | 29.44 | 230000 |
MERIT | 2019-05-30 | 28.00 | 30.39 | 27.90 | 29.36 | 175500 |
MERIT | 2019-05-29 | 0.00 | 29.22 | 29.22 | 29.22 | 255000 |
MERIT | 2019-05-28 | 29.00 | 29.39 | 29.00 | 29.22 | 305500 |
MERIT | 2019-05-27 | 27.20 | 28.48 | 27.14 | 28.32 | 111500 |
MERIT | 2019-05-24 | 28.57 | 28.57 | 28.39 | 28.45 | 230500 |
MERIT | 2019-05-23 | 25.75 | 27.70 | 25.14 | 27.21 | 590000 |
MERIT | 2019-05-22 | 26.70 | 26.88 | 25.00 | 26.38 | 172000 |
MERIT | 2019-05-20 | 24.80 | 25.78 | 24.79 | 25.65 | 23500 |
MERIT | 2019-05-17 | 24.67 | 26.39 | 24.62 | 25.67 | 64500 |
MERIT | 2019-05-16 | 25.28 | 26.10 | 24.89 | 25.92 | 207500 |
MERIT | 2019-05-15 | 25.55 | 26.79 | 25.01 | 26.11 | 41500 |
MERIT | 2019-05-14 | 26.04 | 26.85 | 25.87 | 26.28 | 181000 |
MERIT | 2019-05-13 | 26.00 | 26.89 | 25.61 | 26.73 | 53000 |
MERIT | 2019-05-09 | 26.03 | 26.79 | 25.60 | 26.79 | 42000 |
MERIT | 2019-05-08 | 26.06 | 27.79 | 25.92 | 26.82 | 80500 |
MERIT | 2019-05-07 | 26.00 | 27.28 | 26.00 | 27.28 | 560500 |
MERIT | 2019-05-06 | 27.98 | 27.98 | 25.77 | 27.29 | 3000 |
MERIT | 2019-05-03 | 26.29 | 27.00 | 26.29 | 26.89 | 9500 |
MERIT | 2019-04-30 | 27.45 | 27.79 | 26.51 | 27.22 | 243500 |
MERIT | 2019-04-29 | 26.34 | 27.96 | 26.34 | 27.37 | 28500 |
MERIT | 2019-04-26 | 26.02 | 27.19 | 26.02 | 27.19 | 1000 |
MERIT | 2019-04-25 | 25.02 | 26.87 | 25.00 | 26.69 | 53500 |
MERIT | 2019-04-24 | 24.30 | 26.39 | 24.30 | 26.14 | 45500 |
MERIT | 2019-04-23 | 26.01 | 26.01 | 25.57 | 25.57 | 27500 |
MERIT | 2019-04-22 | 26.55 | 27.50 | 26.40 | 26.92 | 205000 |
MERIT | 2019-04-19 | 27.02 | 28.70 | 27.02 | 27.79 | 131000 |
MERIT | 2019-04-18 | 27.00 | 27.95 | 26.50 | 27.34 | 34500 |
MERIT | 2019-04-17 | 27.69 | 28.29 | 27.00 | 27.04 | 11000 |
MERIT | 2019-04-16 | 28.25 | 28.39 | 27.44 | 28.05 | 50500 |
MERIT | 2019-04-15 | 26.18 | 27.29 | 26.10 | 27.29 | 383000 |
MERIT | 2019-04-12 | 24.00 | 26.13 | 24.00 | 26.02 | 620500 |
MERIT | 2019-04-11 | 24.89 | 24.89 | 24.89 | 24.89 | 8500 |
MERIT | 2019-04-10 | 23.30 | 24.79 | 23.29 | 24.46 | 1828000 |
MERIT | 2019-04-09 | 23.10 | 24.68 | 22.61 | 23.77 | 129500 |
MERIT | 2019-04-08 | 23.87 | 23.87 | 22.50 | 23.79 | 38000 |
MERIT | 2019-04-05 | 23.01 | 23.95 | 23.00 | 23.37 | 68500 |
MERIT | 2019-04-04 | 23.64 | 23.89 | 22.37 | 23.62 | 243000 |
MERIT | 2019-04-03 | 22.86 | 23.54 | 22.85 | 23.54 | 6000 |
MERIT | 2019-04-02 | 22.98 | 23.79 | 22.98 | 23.44 | 34000 |
MERIT | 2019-04-01 | 21.70 | 23.20 | 21.70 | 23.00 | 80500 |
MERIT | 2019-03-29 | 22.50 | 22.50 | 22.50 | 22.50 | 231500 |
MERIT | 2019-03-28 | 22.70 | 22.70 | 22.60 | 22.60 | 817500 |
MERIT | 2019-03-27 | 22.42 | 23.64 | 22.30 | 22.64 | 719500 |
MERIT | 2019-03-26 | 22.29 | 23.00 | 22.25 | 22.77 | 16000 |
MERIT | 2019-03-25 | 22.32 | 22.98 | 22.25 | 22.93 | 7500 |
MERIT | 2019-03-22 | 23.26 | 23.27 | 22.30 | 23.09 | 32000 |
MERIT | 2019-03-21 | 22.25 | 23.37 | 22.17 | 22.17 | 1500 |
MERIT | 2019-03-20 | 23.00 | 23.00 | 22.26 | 22.89 | 788000 |
MERIT | 2019-03-19 | 22.51 | 23.79 | 22.25 | 23.19 | 670000 |
MERIT | 2019-03-18 | 22.75 | 23.48 | 22.60 | 22.88 | 8000 |
MERIT | 2019-03-15 | 22.20 | 23.89 | 22.20 | 23.32 | 101000 |
MERIT | 2019-03-14 | 22.50 | 23.10 | 22.50 | 22.82 | 11000 |
MERIT | 2019-03-13 | 23.18 | 23.20 | 23.18 | 23.20 | 78000 |
MERIT | 2019-03-12 | 22.89 | 23.48 | 22.25 | 23.15 | 55500 |
MERIT | 2019-03-11 | 22.20 | 23.50 | 22.03 | 22.85 | 40000 |
MERIT | 2019-03-08 | 22.20 | 22.75 | 22.20 | 22.72 | 79500 |
MERIT | 2019-03-07 | 22.20 | 22.78 | 22.00 | 22.55 | 123500 |
MERIT | 2019-03-05 | 22.00 | 22.92 | 21.80 | 22.78 | 391000 |
MERIT | 2019-03-04 | 22.89 | 22.89 | 21.37 | 22.27 | 136000 |
MERIT | 2019-03-01 | 22.60 | 23.77 | 22.00 | 22.48 | 109000 |
MERIT | 2019-02-28 | 22.38 | 22.75 | 22.38 | 22.75 | 50000 |
MERIT | 2019-02-27 | 21.50 | 21.88 | 21.50 | 21.87 | 105500 |
MERIT | 2019-02-26 | 0.00 | 22.62 | 0.00 | 22.62 | 0 |
MERIT | 2019-02-25 | 22.63 | 22.63 | 22.63 | 22.63 | 500 |
MERIT | 2019-02-22 | 22.48 | 22.48 | 22.00 | 22.00 | 3500 |
MERIT | 2019-02-21 | 22.00 | 22.10 | 21.79 | 21.95 | 15500 |
MERIT | 2019-02-20 | 21.98 | 22.57 | 21.36 | 21.92 | 12000 |
MERIT | 2019-02-19 | 22.00 | 22.29 | 21.50 | 21.55 | 16500 |
MERIT | 2019-02-18 | 22.04 | 22.75 | 21.26 | 22.21 | 52000 |
MERIT | 2019-02-15 | 22.00 | 22.00 | 21.06 | 21.95 | 2500 |
MERIT | 2019-02-14 | 20.25 | 22.00 | 20.15 | 21.00 | 139500 |
MERIT | 2019-02-13 | 21.79 | 22.39 | 21.21 | 21.21 | 88000 |
MERIT | 2019-02-12 | 21.54 | 22.50 | 21.54 | 22.32 | 190000 |
MERIT | 2019-02-11 | 22.98 | 22.98 | 22.00 | 22.38 | 208500 |
MERIT | 2019-02-08 | 22.50 | 22.50 | 21.81 | 22.37 | 5500 |
MERIT | 2019-02-07 | 22.20 | 22.69 | 22.20 | 22.52 | 27500 |
MERIT | 2019-02-06 | 22.70 | 22.70 | 22.00 | 22.56 | 8500 |
MERIT | 2019-02-04 | 23.25 | 23.25 | 21.79 | 22.20 | 136000 |
MERIT | 2019-02-01 | 22.17 | 23.19 | 22.10 | 22.76 | 73000 |
MERIT | 2019-01-31 | 22.09 | 22.89 | 22.00 | 22.78 | 88000 |
MERIT | 2019-01-29 | 21.70 | 22.89 | 21.70 | 22.03 | 38500 |
MERIT | 2019-01-28 | 22.44 | 22.89 | 21.61 | 22.35 | 81500 |
MERIT | 2019-01-25 | 22.44 | 22.50 | 20.79 | 22.12 | 39500 |
MERIT | 2019-01-24 | 21.50 | 22.20 | 20.80 | 21.62 | 21500 |
MERIT | 2019-01-23 | 21.00 | 22.10 | 21.00 | 21.65 | 16000 |
MERIT | 2019-01-22 | 21.60 | 21.75 | 20.51 | 21.38 | 43000 |
MERIT | 2019-01-21 | 20.10 | 21.25 | 20.10 | 21.25 | 11000 |
MERIT | 2019-01-18 | 20.70 | 21.45 | 20.50 | 20.87 | 7500 |
MERIT | 2019-01-17 | 21.17 | 21.17 | 20.09 | 20.79 | 18000 |
MERIT | 2019-01-16 | 21.19 | 21.19 | 20.50 | 20.56 | 9500 |
MERIT | 2019-01-15 | 21.00 | 21.38 | 20.79 | 20.79 | 2000 |
MERIT | 2019-01-14 | 20.96 | 22.10 | 20.70 | 21.00 | 22000 |
MERIT | 2019-01-11 | 20.30 | 22.00 | 20.29 | 21.23 | 136500 |
MERIT | 2019-01-10 | 21.35 | 21.35 | 21.35 | 21.35 | 3500 |
MERIT | 2019-01-09 | 21.25 | 21.45 | 20.14 | 20.97 | 211500 |
MERIT | 2019-01-08 | 19.95 | 20.70 | 19.60 | 20.60 | 124000 |
MERIT | 2019-01-07 | 19.60 | 19.79 | 19.26 | 19.75 | 14000 |
MERIT | 2019-01-04 | 19.30 | 19.95 | 19.30 | 19.62 | 2000 |
MERIT | 2019-01-03 | 20.39 | 20.39 | 19.00 | 20.09 | 70500 |
MERIT | 2019-01-02 | 19.61 | 20.75 | 19.61 | 19.70 | 159000 |
MERIT | 2019-01-01 | 19.02 | 20.00 | 19.00 | 19.96 | 138500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00