Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
MFL | 2020-02-28 | 20.62 | 20.89 | 19.62 | 20.06 | 38000 |
MFL | 2020-02-27 | 20.01 | 20.60 | 19.60 | 20.39 | 108000 |
MFL | 2020-02-26 | 21.00 | 21.00 | 20.31 | 20.85 | 25000 |
MFL | 2020-02-25 | 21.01 | 21.50 | 20.79 | 21.17 | 111500 |
MFL | 2020-02-24 | 22.00 | 22.00 | 21.05 | 21.23 | 89000 |
MFL | 2020-02-21 | 21.85 | 22.00 | 21.70 | 21.98 | 17000 |
MFL | 2020-02-20 | 22.00 | 22.45 | 21.70 | 21.85 | 46500 |
MFL | 2020-02-19 | 21.48 | 22.00 | 21.39 | 21.98 | 133000 |
MFL | 2020-02-18 | 21.98 | 22.00 | 20.52 | 21.22 | 322000 |
MFL | 2020-02-17 | 22.56 | 22.57 | 21.25 | 21.67 | 445000 |
MFL | 2020-02-14 | 23.15 | 23.17 | 22.50 | 22.51 | 142000 |
MFL | 2020-02-13 | 23.35 | 23.97 | 23.35 | 23.47 | 209000 |
MFL | 2020-02-12 | 23.14 | 23.50 | 23.01 | 23.48 | 59500 |
MFL | 2020-02-11 | 22.29 | 23.38 | 22.29 | 22.81 | 28000 |
MFL | 2020-02-10 | 22.50 | 23.89 | 22.30 | 23.00 | 74500 |
MFL | 2020-02-07 | 23.25 | 23.98 | 23.00 | 23.02 | 453000 |
MFL | 2020-02-06 | 26.39 | 26.95 | 24.45 | 24.45 | 461500 |
MFL | 2020-02-04 | 25.97 | 26.29 | 25.89 | 26.02 | 45000 |
MFL | 2020-02-03 | 26.10 | 26.79 | 25.11 | 25.72 | 141000 |
MFL | 2020-01-31 | 27.50 | 27.50 | 26.00 | 26.12 | 366000 |
MFL | 2020-01-30 | 27.20 | 27.73 | 26.75 | 26.96 | 171000 |
MFL | 2020-01-29 | 27.95 | 27.95 | 27.10 | 27.18 | 36000 |
MFL | 2020-01-28 | 27.54 | 28.10 | 27.25 | 27.97 | 311500 |
MFL | 2020-01-27 | 28.14 | 28.38 | 27.54 | 27.59 | 172000 |
MFL | 2020-01-24 | 28.02 | 28.50 | 28.00 | 28.04 | 165500 |
MFL | 2020-01-23 | 28.95 | 29.25 | 28.00 | 28.29 | 410500 |
MFL | 2020-01-22 | 26.89 | 28.47 | 26.89 | 28.29 | 851000 |
MFL | 2020-01-21 | 27.01 | 27.01 | 26.61 | 27.00 | 34500 |
MFL | 2020-01-20 | 27.70 | 27.70 | 26.79 | 27.04 | 195500 |
MFL | 2020-01-17 | 27.48 | 27.75 | 27.11 | 27.50 | 105000 |
MFL | 2020-01-16 | 27.06 | 27.67 | 26.90 | 27.20 | 138000 |
MFL | 2020-01-15 | 27.00 | 27.60 | 26.85 | 27.40 | 150000 |
MFL | 2020-01-14 | 27.50 | 28.00 | 27.04 | 27.29 | 180000 |
MFL | 2020-01-13 | 26.64 | 27.79 | 26.50 | 27.67 | 388500 |
MFL | 2020-01-10 | 26.30 | 26.89 | 26.26 | 26.79 | 413000 |
MFL | 2020-01-09 | 25.89 | 26.37 | 25.50 | 26.26 | 257000 |
MFL | 2020-01-08 | 25.00 | 25.75 | 24.70 | 25.12 | 171500 |
MFL | 2020-01-07 | 25.89 | 25.89 | 25.50 | 25.71 | 68500 |
MFL | 2020-01-06 | 25.75 | 26.00 | 25.44 | 25.45 | 400500 |
MFL | 2020-01-03 | 26.79 | 27.94 | 26.50 | 26.77 | 245500 |
MFL | 2020-01-02 | 26.65 | 27.50 | 26.64 | 27.38 | 459500 |
MFL | 2020-01-01 | 25.70 | 26.86 | 25.50 | 26.64 | 181000 |
MFL | 2019-12-31 | 25.76 | 25.79 | 25.50 | 25.69 | 66500 |
MFL | 2019-12-30 | 25.79 | 26.44 | 25.60 | 25.80 | 73500 |
MFL | 2019-12-27 | 25.25 | 26.45 | 25.25 | 25.55 | 143500 |
MFL | 2019-12-26 | 25.87 | 26.50 | 25.56 | 26.04 | 358500 |
MFL | 2019-12-24 | 24.25 | 25.30 | 24.00 | 25.30 | 378500 |
MFL | 2019-12-23 | 25.00 | 25.35 | 23.82 | 24.11 | 232000 |
MFL | 2019-12-20 | 25.98 | 26.00 | 25.00 | 25.04 | 315500 |
MFL | 2019-12-19 | 27.00 | 27.25 | 25.36 | 25.50 | 443500 |
MFL | 2019-12-18 | 27.29 | 28.00 | 26.50 | 26.69 | 734000 |
MFL | 2019-12-17 | 28.61 | 28.64 | 27.54 | 27.76 | 749000 |
MFL | 2019-12-16 | 28.64 | 29.12 | 28.50 | 28.59 | 940000 |
MFL | 2019-12-13 | 28.75 | 29.09 | 28.20 | 28.30 | 1531500 |
MFL | 2019-12-12 | 27.50 | 28.36 | 27.10 | 28.25 | 1667500 |
MFL | 2019-12-11 | 27.39 | 27.63 | 26.89 | 27.01 | 978500 |
MFL | 2019-12-10 | 27.39 | 27.70 | 26.98 | 27.28 | 263000 |
MFL | 2019-12-09 | 27.89 | 28.00 | 26.85 | 26.98 | 440000 |
MFL | 2019-12-06 | 28.89 | 29.14 | 27.27 | 27.86 | 1443000 |
MFL | 2019-12-05 | 28.79 | 29.37 | 28.29 | 28.70 | 1702500 |
MFL | 2019-12-04 | 27.89 | 28.50 | 27.60 | 28.27 | 1782000 |
MFL | 2019-12-03 | 27.29 | 28.30 | 26.70 | 27.64 | 4885000 |
MFL | 2019-12-02 | 26.25 | 27.10 | 26.25 | 26.96 | 767000 |
MFL | 2019-11-29 | 26.30 | 27.00 | 26.30 | 26.65 | 403000 |
MFL | 2019-11-28 | 27.14 | 27.84 | 26.85 | 27.01 | 1807000 |
MFL | 2019-11-27 | 27.00 | 27.70 | 26.60 | 27.15 | 1249500 |
MFL | 2019-11-26 | 26.75 | 26.94 | 25.20 | 26.88 | 2983500 |
MFL | 2019-11-25 | 24.98 | 25.86 | 24.39 | 25.65 | 1375000 |
MFL | 2019-11-22 | 25.21 | 25.22 | 24.20 | 24.62 | 516000 |
MFL | 2019-11-21 | 26.82 | 26.85 | 25.21 | 25.21 | 358500 |
MFL | 2019-11-20 | 27.00 | 27.50 | 26.45 | 26.54 | 358500 |
MFL | 2019-11-19 | 25.98 | 27.11 | 25.39 | 26.79 | 828000 |
MFL | 2019-11-18 | 25.79 | 26.00 | 25.50 | 25.81 | 133500 |
MFL | 2019-11-15 | 25.98 | 25.69 | 25.00 | 25.12 | 155000 |
MFL | 2019-11-14 | 25.47 | 26.00 | 25.20 | 25.21 | 279000 |
MFL | 2019-11-13 | 24.76 | 25.35 | 24.75 | 25.25 | 100000 |
MFL | 2019-11-12 | 25.14 | 25.70 | 25.00 | 25.17 | 174500 |
MFL | 2019-11-11 | 24.47 | 25.45 | 24.26 | 25.12 | 254500 |
MFL | 2019-11-08 | 24.86 | 25.00 | 24.00 | 24.27 | 105500 |
MFL | 2019-11-07 | 24.54 | 25.89 | 24.39 | 25.04 | 125500 |
MFL | 2019-11-06 | 25.85 | 25.98 | 24.54 | 24.73 | 253000 |
MFL | 2019-11-05 | 23.96 | 24.87 | 23.70 | 24.87 | 164500 |
MFL | 2019-11-04 | 23.90 | 24.00 | 23.50 | 23.70 | 95000 |
MFL | 2019-11-01 | 23.79 | 23.79 | 23.20 | 23.28 | 71000 |
MFL | 2019-10-31 | 23.88 | 23.88 | 23.50 | 23.79 | 36500 |
MFL | 2019-10-30 | 23.70 | 23.70 | 22.82 | 23.64 | 13000 |
MFL | 2019-10-29 | 23.76 | 24.50 | 23.70 | 23.76 | 57000 |
MFL | 2019-10-28 | 24.00 | 24.73 | 24.00 | 24.27 | 71500 |
MFL | 2019-10-25 | 23.50 | 24.25 | 23.50 | 24.25 | 35500 |
MFL | 2019-10-24 | 23.47 | 24.47 | 23.47 | 23.52 | 65500 |
MFL | 2019-10-23 | 23.38 | 23.39 | 22.55 | 23.39 | 30000 |
MFL | 2019-10-22 | 23.00 | 23.04 | 22.89 | 22.93 | 10500 |
MFL | 2019-10-21 | 23.51 | 23.51 | 22.60 | 22.64 | 46000 |
MFL | 2019-10-18 | 23.98 | 24.46 | 23.55 | 23.70 | 265000 |
MFL | 2019-10-17 | 24.40 | 24.63 | 23.50 | 23.71 | 422000 |
MFL | 2019-10-16 | 24.75 | 24.97 | 24.54 | 24.54 | 202500 |
MFL | 2019-10-15 | 25.00 | 25.10 | 24.60 | 24.65 | 57000 |
MFL | 2019-10-14 | 25.25 | 25.35 | 25.00 | 25.28 | 73500 |
MFL | 2019-10-11 | 25.84 | 25.97 | 25.00 | 25.28 | 114500 |
MFL | 2019-10-10 | 26.10 | 26.18 | 25.61 | 25.72 | 77000 |
MFL | 2019-10-09 | 25.29 | 26.00 | 25.10 | 25.88 | 249500 |
MFL | 2019-10-08 | 25.20 | 25.50 | 25.00 | 25.46 | 85000 |
MFL | 2019-10-07 | 25.75 | 26.25 | 25.50 | 25.63 | 226000 |
MFL | 2019-10-04 | 24.60 | 25.60 | 24.11 | 25.50 | 444000 |
MFL | 2019-10-03 | 24.39 | 24.97 | 24.25 | 24.60 | 169500 |
MFL | 2019-10-02 | 24.25 | 24.30 | 24.00 | 24.25 | 53000 |
MFL | 2019-10-01 | 23.87 | 24.14 | 23.54 | 24.00 | 135000 |
MFL | 2019-09-30 | 23.79 | 23.79 | 23.50 | 23.54 | 140500 |
MFL | 2019-09-27 | 23.20 | 23.54 | 23.20 | 23.50 | 63000 |
MFL | 2019-09-26 | 22.87 | 23.60 | 22.87 | 23.50 | 284500 |
MFL | 2019-09-25 | 23.00 | 23.60 | 22.98 | 23.05 | 82500 |
MFL | 2019-09-24 | 22.78 | 23.35 | 22.71 | 23.12 | 236000 |
MFL | 2019-09-23 | 23.25 | 23.50 | 22.26 | 22.34 | 84500 |
MFL | 2019-09-20 | 23.54 | 23.94 | 23.15 | 23.43 | 469000 |
MFL | 2019-09-19 | 22.50 | 23.40 | 22.50 | 23.40 | 912500 |
MFL | 2019-09-18 | 21.85 | 22.60 | 21.85 | 22.29 | 147000 |
MFL | 2019-09-17 | 21.47 | 22.25 | 21.47 | 22.10 | 495500 |
MFL | 2019-09-16 | 21.20 | 21.59 | 21.00 | 21.46 | 268500 |
MFL | 2019-09-13 | 20.61 | 21.45 | 20.61 | 21.19 | 59000 |
MFL | 2019-09-12 | 21.04 | 21.47 | 20.98 | 21.04 | 567500 |
MFL | 2019-09-11 | 21.15 | 21.69 | 21.14 | 21.50 | 18500 |
MFL | 2019-09-06 | 22.00 | 22.00 | 21.50 | 21.95 | 50500 |
MFL | 2019-09-05 | 23.73 | 24.01 | 22.23 | 22.34 | 448500 |
MFL | 2019-09-04 | 22.79 | 23.42 | 22.79 | 23.40 | 3500 |
MFL | 2019-09-03 | 22.98 | 23.00 | 22.79 | 22.79 | 12000 |
MFL | 2019-09-02 | 22.51 | 23.00 | 22.42 | 23.00 | 15000 |
MFL | 2019-08-30 | 22.20 | 22.87 | 22.20 | 22.52 | 15500 |
MFL | 2019-08-29 | 23.19 | 23.25 | 22.60 | 22.60 | 40500 |
MFL | 2019-08-28 | 22.00 | 23.60 | 22.00 | 23.00 | 363500 |
MFL | 2019-08-27 | 22.35 | 22.54 | 21.95 | 22.47 | 20500 |
MFL | 2019-08-26 | 22.54 | 23.00 | 22.35 | 22.45 | 66500 |
MFL | 2019-08-23 | 24.09 | 24.09 | 23.11 | 23.27 | 52000 |
MFL | 2019-08-22 | 23.13 | 23.45 | 23.00 | 23.45 | 157000 |
MFL | 2019-08-21 | 22.38 | 22.65 | 21.65 | 22.35 | 34000 |
MFL | 2019-08-20 | 21.45 | 22.00 | 21.45 | 21.59 | 50000 |
MFL | 2019-08-19 | 20.51 | 21.34 | 20.50 | 21.27 | 101000 |
MFL | 2019-08-16 | 20.50 | 20.95 | 20.40 | 20.53 | 45000 |
MFL | 2019-08-09 | 21.60 | 22.10 | 21.25 | 21.30 | 23500 |
MFL | 2019-08-08 | 21.54 | 22.25 | 21.10 | 21.25 | 103000 |
MFL | 2019-08-07 | 22.63 | 22.88 | 21.87 | 21.97 | 105500 |
MFL | 2019-08-06 | 22.54 | 23.48 | 22.54 | 23.01 | 67000 |
MFL | 2019-08-05 | 22.02 | 23.23 | 22.02 | 23.00 | 77500 |
MFL | 2019-08-02 | 23.27 | 23.27 | 23.00 | 23.04 | 3000 |
MFL | 2019-08-01 | 23.20 | 23.87 | 23.20 | 23.71 | 8000 |
MFL | 2019-07-31 | 23.00 | 24.19 | 23.00 | 23.89 | 69000 |
MFL | 2019-07-30 | 23.12 | 23.69 | 22.50 | 23.15 | 68000 |
MFL | 2019-07-29 | 22.01 | 23.25 | 22.00 | 22.78 | 59000 |
MFL | 2019-07-26 | 23.00 | 23.01 | 22.50 | 22.51 | 29500 |
MFL | 2019-07-25 | 23.23 | 23.23 | 23.00 | 23.03 | 9000 |
MFL | 2019-07-24 | 23.93 | 23.95 | 23.35 | 23.35 | 10500 |
MFL | 2019-07-23 | 23.60 | 23.79 | 23.60 | 23.73 | 101500 |
MFL | 2019-07-22 | 23.02 | 23.73 | 23.01 | 23.70 | 45500 |
MFL | 2019-07-19 | 23.22 | 23.50 | 21.79 | 23.13 | 583500 |
MFL | 2019-07-18 | 23.06 | 23.50 | 22.56 | 22.64 | 100000 |
MFL | 2019-07-17 | 24.50 | 24.95 | 23.75 | 23.75 | 76000 |
MFL | 2019-07-16 | 24.25 | 24.78 | 23.56 | 24.03 | 78500 |
MFL | 2019-07-15 | 25.04 | 25.34 | 24.55 | 24.55 | 229000 |
MFL | 2019-07-12 | 26.50 | 26.50 | 25.75 | 25.85 | 28000 |
MFL | 2019-07-11 | 26.39 | 26.95 | 26.39 | 26.52 | 78500 |
MFL | 2019-07-10 | 27.10 | 27.21 | 26.50 | 26.62 | 37500 |
MFL | 2019-07-09 | 26.79 | 26.97 | 26.71 | 26.97 | 4000 |
MFL | 2019-07-08 | 26.50 | 27.13 | 26.11 | 27.04 | 893500 |
MFL | 2019-07-05 | 26.60 | 26.62 | 26.60 | 26.62 | 6500 |
MFL | 2019-07-04 | 27.23 | 27.23 | 26.71 | 26.81 | 95000 |
MFL | 2019-07-03 | 27.20 | 27.71 | 27.14 | 27.30 | 220500 |
MFL | 2019-07-02 | 27.23 | 27.70 | 26.75 | 27.12 | 373500 |
MFL | 2019-07-01 | 27.00 | 27.00 | 26.55 | 26.87 | 13000 |
MFL | 2019-06-28 | 26.48 | 27.29 | 26.10 | 27.02 | 121500 |
MFL | 2019-06-27 | 26.79 | 27.50 | 26.00 | 26.60 | 222500 |
MFL | 2019-06-26 | 26.32 | 27.29 | 25.79 | 26.59 | 339000 |
MFL | 2019-06-25 | 26.20 | 27.48 | 25.55 | 26.76 | 398500 |
MFL | 2019-06-24 | 27.94 | 28.00 | 26.50 | 26.89 | 98000 |
MFL | 2019-06-21 | 28.00 | 28.00 | 27.05 | 27.40 | 85000 |
MFL | 2019-06-20 | 27.89 | 27.98 | 27.54 | 27.63 | 209500 |
MFL | 2019-06-19 | 27.75 | 28.39 | 27.65 | 27.71 | 365500 |
MFL | 2019-06-18 | 28.00 | 28.00 | 27.50 | 27.52 | 47000 |
MFL | 2019-06-17 | 28.88 | 29.00 | 27.39 | 27.63 | 407500 |
MFL | 2019-06-14 | 28.39 | 29.69 | 27.98 | 28.64 | 619000 |
MFL | 2019-06-13 | 28.00 | 28.48 | 27.79 | 28.28 | 293500 |
MFL | 2019-06-12 | 28.35 | 29.19 | 27.75 | 27.97 | 204500 |
MFL | 2019-06-11 | 28.95 | 28.95 | 28.00 | 28.43 | 205500 |
MFL | 2019-06-10 | 29.26 | 29.75 | 28.11 | 28.77 | 98000 |
MFL | 2019-06-03 | 30.00 | 30.87 | 29.11 | 29.57 | 271500 |
MFL | 2019-05-30 | 30.04 | 31.70 | 29.20 | 30.63 | 468000 |
MFL | 2019-05-29 | 29.14 | 30.47 | 29.14 | 30.21 | 518000 |
MFL | 2019-05-28 | 27.52 | 29.48 | 26.69 | 29.03 | 657000 |
MFL | 2019-05-27 | 27.00 | 28.23 | 27.00 | 28.09 | 252000 |
MFL | 2019-05-24 | 26.79 | 28.15 | 26.75 | 26.89 | 198500 |
MFL | 2019-05-23 | 26.25 | 27.09 | 26.00 | 27.09 | 347000 |
MFL | 2019-05-22 | 25.07 | 25.79 | 25.07 | 25.79 | 108000 |
MFL | 2019-05-21 | 24.98 | 25.29 | 23.70 | 24.57 | 599500 |
MFL | 2019-05-20 | 23.89 | 24.75 | 23.03 | 24.39 | 245000 |
MFL | 2019-05-17 | 24.61 | 24.70 | 24.23 | 24.23 | 76000 |
MFL | 2019-05-16 | 25.88 | 26.29 | 24.70 | 25.51 | 270500 |
MFL | 2019-05-15 | 25.00 | 25.88 | 24.80 | 25.88 | 178500 |
MFL | 2019-05-14 | 24.00 | 25.12 | 24.00 | 24.65 | 932500 |
MFL | 2019-05-13 | 25.39 | 25.85 | 23.85 | 23.94 | 122500 |
MFL | 2019-05-10 | 25.75 | 26.23 | 24.77 | 24.86 | 171500 |
MFL | 2019-05-09 | 26.50 | 26.75 | 26.01 | 26.06 | 740000 |
MFL | 2019-05-08 | 26.75 | 27.39 | 26.39 | 27.37 | 77000 |
MFL | 2019-05-07 | 28.00 | 28.00 | 27.35 | 27.46 | 28000 |
MFL | 2019-05-06 | 28.05 | 29.00 | 27.56 | 27.62 | 84500 |
MFL | 2019-05-03 | 30.00 | 30.00 | 28.50 | 28.77 | 119500 |
MFL | 2019-05-02 | 30.75 | 31.22 | 29.60 | 29.70 | 164000 |
MFL | 2019-04-30 | 29.79 | 31.47 | 29.50 | 30.65 | 370000 |
MFL | 2019-04-29 | 30.48 | 31.02 | 29.70 | 29.98 | 1756000 |
MFL | 2019-04-26 | 30.00 | 30.00 | 29.39 | 29.54 | 256000 |
MFL | 2019-04-25 | 30.50 | 31.47 | 29.61 | 29.87 | 515500 |
MFL | 2019-04-24 | 29.23 | 30.55 | 29.23 | 30.38 | 399000 |
MFL | 2019-04-23 | 29.04 | 29.50 | 28.75 | 29.11 | 267000 |
MFL | 2019-04-22 | 30.00 | 30.00 | 29.04 | 29.20 | 38000 |
MFL | 2019-04-19 | 29.70 | 30.50 | 29.70 | 30.07 | 90500 |
MFL | 2019-04-18 | 29.60 | 29.89 | 29.20 | 29.40 | 94500 |
MFL | 2019-04-17 | 30.26 | 30.26 | 29.14 | 29.29 | 95000 |
MFL | 2019-04-16 | 31.10 | 31.38 | 30.10 | 30.53 | 136500 |
MFL | 2019-04-15 | 31.00 | 31.70 | 30.89 | 30.98 | 205500 |
MFL | 2019-04-12 | 30.00 | 30.98 | 29.76 | 30.79 | 209000 |
MFL | 2019-04-11 | 30.50 | 30.50 | 29.50 | 29.70 | 172000 |
MFL | 2019-04-10 | 31.21 | 31.70 | 29.60 | 30.37 | 375000 |
MFL | 2019-04-09 | 29.50 | 30.88 | 29.00 | 30.82 | 302000 |
MFL | 2019-04-08 | 30.20 | 30.20 | 29.12 | 29.42 | 257000 |
MFL | 2019-04-05 | 31.25 | 31.70 | 30.25 | 30.45 | 207000 |
MFL | 2019-04-04 | 32.99 | 33.00 | 31.81 | 31.84 | 403500 |
MFL | 2019-04-03 | 33.47 | 33.90 | 32.45 | 33.49 | 600500 |
MFL | 2019-04-02 | 33.50 | 34.45 | 32.50 | 33.81 | 837500 |
MFL | 2019-04-01 | 33.27 | 34.50 | 32.72 | 33.77 | 834500 |
MFL | 2019-03-29 | 32.65 | 34.59 | 32.65 | 34.45 | 1984500 |
MFL | 2019-03-28 | 31.97 | 33.06 | 31.75 | 32.95 | 2059000 |
MFL | 2019-03-27 | 30.20 | 31.50 | 30.20 | 31.50 | 597500 |
MFL | 2019-03-26 | 29.01 | 30.29 | 28.81 | 30.00 | 249500 |
MFL | 2019-03-25 | 29.10 | 29.75 | 29.00 | 29.11 | 118000 |
MFL | 2019-03-22 | 28.89 | 29.79 | 28.89 | 29.28 | 277000 |
MFL | 2019-03-21 | 28.89 | 28.89 | 28.20 | 28.51 | 87000 |
MFL | 2019-03-20 | 29.48 | 29.48 | 28.70 | 28.82 | 22000 |
MFL | 2019-03-19 | 28.76 | 29.29 | 28.75 | 29.06 | 76000 |
MFL | 2019-03-18 | 29.86 | 29.86 | 28.03 | 29.45 | 107500 |
MFL | 2019-03-15 | 29.15 | 29.25 | 28.50 | 29.09 | 110000 |
MFL | 2019-03-14 | 29.60 | 29.88 | 29.32 | 29.38 | 45000 |
MFL | 2019-03-13 | 30.20 | 30.60 | 29.70 | 29.79 | 37000 |
MFL | 2019-03-12 | 29.97 | 30.11 | 29.64 | 30.01 | 213500 |
MFL | 2019-03-11 | 30.00 | 30.20 | 29.76 | 29.85 | 57500 |
MFL | 2019-03-08 | 31.11 | 31.11 | 30.01 | 30.03 | 149000 |
MFL | 2019-03-07 | 31.00 | 31.18 | 30.64 | 30.71 | 68500 |
MFL | 2019-03-06 | 31.39 | 31.50 | 30.75 | 31.02 | 156500 |
MFL | 2019-03-05 | 31.20 | 31.79 | 31.00 | 31.40 | 1027500 |
MFL | 2019-03-04 | 29.25 | 30.39 | 29.00 | 30.39 | 720000 |
MFL | 2019-03-01 | 28.35 | 29.18 | 28.20 | 28.95 | 439000 |
MFL | 2019-02-28 | 27.50 | 28.14 | 27.00 | 27.85 | 264500 |
MFL | 2019-02-27 | 27.12 | 27.79 | 26.50 | 27.19 | 1026000 |
MFL | 2019-02-26 | 29.01 | 29.48 | 27.88 | 27.88 | 477000 |
MFL | 2019-02-25 | 29.70 | 30.00 | 28.96 | 29.35 | 268500 |
MFL | 2019-02-22 | 30.38 | 30.46 | 29.00 | 29.61 | 429500 |
MFL | 2019-02-21 | 30.39 | 30.87 | 30.00 | 30.04 | 168500 |
MFL | 2019-02-20 | 31.29 | 31.69 | 30.54 | 30.63 | 501500 |
MFL | 2019-02-19 | 31.45 | 32.20 | 31.10 | 31.35 | 852500 |
MFL | 2019-02-18 | 31.34 | 31.89 | 31.03 | 31.56 | 536000 |
MFL | 2019-02-15 | 31.39 | 32.06 | 31.11 | 31.25 | 442500 |
MFL | 2019-02-14 | 31.00 | 31.64 | 31.00 | 31.29 | 430000 |
MFL | 2019-02-13 | 30.85 | 31.45 | 30.78 | 30.93 | 547500 |
MFL | 2019-02-12 | 31.00 | 31.25 | 30.79 | 30.94 | 367000 |
MFL | 2019-02-11 | 31.48 | 31.54 | 30.50 | 31.04 | 376500 |
MFL | 2019-02-08 | 31.11 | 31.25 | 30.75 | 30.94 | 471500 |
MFL | 2019-02-07 | 31.28 | 31.65 | 30.39 | 31.00 | 682000 |
MFL | 2019-02-06 | 31.20 | 31.75 | 30.79 | 30.93 | 1033000 |
MFL | 2019-02-04 | 31.20 | 31.75 | 30.79 | 30.94 | 1271500 |
MFL | 2019-02-01 | 29.65 | 31.00 | 29.60 | 30.26 | 894500 |
MFL | 2019-01-31 | 30.00 | 30.14 | 29.60 | 29.79 | 363500 |
MFL | 2019-01-30 | 29.54 | 30.39 | 29.54 | 29.85 | 549000 |
MFL | 2019-01-29 | 31.20 | 31.60 | 29.88 | 29.93 | 1201000 |
MFL | 2019-01-28 | 31.73 | 32.15 | 31.35 | 31.45 | 308000 |
MFL | 2019-01-25 | 31.77 | 32.24 | 31.14 | 31.75 | 531000 |
MFL | 2019-01-24 | 33.84 | 33.84 | 31.54 | 31.70 | 1137000 |
MFL | 2019-01-23 | 33.15 | 33.40 | 32.50 | 32.72 | 1144500 |
MFL | 2019-01-22 | 32.20 | 32.84 | 32.00 | 32.58 | 1127000 |
MFL | 2019-01-21 | 32.68 | 33.25 | 32.11 | 32.20 | 938500 |
MFL | 2019-01-18 | 31.39 | 32.66 | 31.00 | 32.66 | 1832000 |
MFL | 2019-01-17 | 30.10 | 31.39 | 30.04 | 31.12 | 742500 |
MFL | 2019-01-16 | 29.80 | 30.72 | 29.75 | 30.36 | 1016500 |
MFL | 2019-01-15 | 30.01 | 30.19 | 29.70 | 29.89 | 504500 |
MFL | 2019-01-14 | 29.39 | 30.35 | 29.39 | 30.01 | 1058000 |
MFL | 2019-01-11 | 29.25 | 29.75 | 29.00 | 29.14 | 384000 |
MFL | 2019-01-10 | 28.95 | 29.64 | 28.95 | 29.22 | 323000 |
MFL | 2019-01-09 | 29.64 | 29.79 | 28.75 | 28.97 | 703500 |
MFL | 2019-01-08 | 28.60 | 30.10 | 28.60 | 29.36 | 1478500 |
MFL | 2019-01-07 | 28.37 | 29.29 | 28.37 | 29.06 | 672000 |
MFL | 2019-01-04 | 27.70 | 28.69 | 27.70 | 28.15 | 128500 |
MFL | 2019-01-03 | 28.04 | 28.70 | 27.60 | 27.82 | 529500 |
MFL | 2019-01-02 | 29.29 | 29.29 | 28.27 | 28.29 | 416500 |
MFL | 2019-01-01 | 27.02 | 29.14 | 27.01 | 29.04 | 1136500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00