Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
MSCL | 2020-02-28 | 12.69 | 12.69 | 10.77 | 10.77 | 3000 |
MSCL | 2020-02-27 | 11.64 | 11.77 | 11.64 | 11.77 | 1000 |
MSCL | 2020-02-26 | 10.94 | 10.98 | 10.94 | 10.98 | 1000 |
MSCL | 2020-02-25 | 9.98 | 9.98 | 9.98 | 9.98 | 500 |
MSCL | 2020-02-24 | 9.01 | 9.01 | 9.00 | 9.01 | 2000 |
MSCL | 2020-02-20 | 9.02 | 9.02 | 9.02 | 9.02 | 1000 |
MSCL | 2020-02-19 | 8.89 | 8.89 | 8.02 | 8.02 | 1000 |
MSCL | 2020-02-18 | 9.80 | 9.80 | 8.89 | 8.89 | 1000 |
MSCL | 2020-02-17 | 9.80 | 9.80 | 9.80 | 9.80 | 500 |
MSCL | 2020-02-14 | 12.30 | 12.36 | 10.36 | 10.36 | 3500 |
MSCL | 2020-02-13 | 11.35 | 11.36 | 11.35 | 11.36 | 1000 |
MSCL | 2020-02-12 | 10.50 | 10.53 | 10.19 | 10.39 | 3000 |
MSCL | 2020-02-11 | 9.53 | 9.53 | 9.53 | 9.53 | 1000 |
MSCL | 2020-02-07 | 8.89 | 8.89 | 8.50 | 8.55 | 1500 |
MSCL | 2020-02-06 | 8.86 | 8.86 | 8.86 | 8.86 | 500 |
MSCL | 2020-02-04 | 7.94 | 9.69 | 7.94 | 9.69 | 1000 |
MSCL | 2020-02-03 | 8.69 | 8.69 | 8.69 | 8.69 | 500 |
MSCL | 2020-01-31 | 0.00 | 9.40 | 9.40 | 9.40 | 500 |
MSCL | 2020-01-29 | 9.40 | 9.40 | 9.40 | 9.40 | 500 |
MSCL | 2020-01-28 | 9.35 | 9.35 | 9.35 | 9.35 | 500 |
MSCL | 2020-01-27 | 10.00 | 10.68 | 9.80 | 10.06 | 3500 |
MSCL | 2020-01-24 | 9.46 | 11.27 | 9.46 | 10.01 | 5000 |
MSCL | 2020-01-23 | 9.01 | 10.30 | 9.01 | 10.30 | 3500 |
MSCL | 2020-01-22 | 0.00 | 10.00 | 10.00 | 9.30 | 1000 |
MSCL | 2020-01-21 | 10.50 | 10.50 | 9.30 | 9.30 | 2500 |
MSCL | 2020-01-20 | 9.85 | 9.89 | 9.85 | 9.88 | 1000 |
MSCL | 2020-01-17 | 10.94 | 10.94 | 10.25 | 10.27 | 1500 |
MSCL | 2020-01-15 | 10.39 | 12.17 | 10.35 | 10.97 | 2000 |
MSCL | 2020-01-14 | 11.19 | 11.19 | 11.15 | 11.18 | 1000 |
MSCL | 2020-01-13 | 12.10 | 12.10 | 12.02 | 12.02 | 2000 |
MSCL | 2020-01-01 | 11.50 | 13.38 | 11.50 | 13.00 | 5500 |
MSCL | 2019-12-19 | 12.50 | 12.50 | 12.50 | 12.50 | 1000 |
MSCL | 2019-12-17 | 13.50 | 13.50 | 13.50 | 13.50 | 1000 |
MSCL | 2019-12-16 | 13.50 | 13.50 | 13.50 | 13.50 | 1500 |
MSCL | 2019-12-13 | 12.50 | 12.50 | 12.50 | 12.50 | 500 |
MSCL | 2019-12-11 | 12.80 | 12.89 | 12.80 | 12.89 | 2500 |
MSCL | 2019-12-06 | 13.00 | 13.00 | 13.00 | 13.00 | 500 |
MSCL | 2019-12-03 | 13.25 | 13.25 | 13.25 | 13.25 | 500 |
MSCL | 2019-11-29 | 13.39 | 13.39 | 13.39 | 13.39 | 2500 |
MSCL | 2019-11-22 | 14.39 | 14.39 | 14.39 | 14.39 | 500 |
MSCL | 2019-11-18 | 14.00 | 14.25 | 14.00 | 14.25 | 2500 |
MSCL | 2019-11-15 | 12.72 | 13.72 | 12.72 | 13.72 | 12000 |
MSCL | 2019-11-14 | 12.77 | 12.77 | 12.72 | 12.72 | 1500 |
MSCL | 2019-11-11 | 11.94 | 11.94 | 11.94 | 11.94 | 1000 |
MSCL | 2019-11-04 | 11.35 | 11.47 | 11.35 | 11.47 | 3500 |
MSCL | 2019-10-23 | 10.47 | 10.47 | 10.47 | 10.47 | 500 |
MSCL | 2019-10-11 | 10.93 | 10.93 | 10.93 | 10.93 | 500 |
MSCL | 2019-10-10 | 10.21 | 10.21 | 10.21 | 10.21 | 500 |
MSCL | 2019-10-08 | 10.00 | 11.18 | 10.00 | 11.18 | 2000 |
MSCL | 2019-10-07 | 9.97 | 10.89 | 9.97 | 10.89 | 6000 |
MSCL | 2019-10-03 | 8.64 | 9.89 | 8.64 | 9.89 | 11500 |
MSCL | 2019-09-26 | 0.00 | 9.60 | 9.60 | 9.60 | 0 |
MSCL | 2019-09-24 | 0.00 | 9.90 | 9.90 | 9.90 | 0 |
MSCL | 2019-09-17 | 0.00 | 9.91 | 9.91 | 9.91 | 0 |
MSCL | 2019-09-12 | 9.96 | 9.96 | 9.96 | 9.96 | 500 |
MSCL | 2019-09-05 | 9.30 | 9.30 | 9.30 | 9.30 | 500 |
MSCL | 2019-08-28 | 9.89 | 9.97 | 9.89 | 9.97 | 2000 |
MSCL | 2019-08-23 | 10.00 | 10.00 | 10.00 | 10.00 | 4000 |
MSCL | 2019-08-22 | 9.19 | 10.72 | 9.19 | 10.15 | 28500 |
MSCL | 2019-08-20 | 10.19 | 10.19 | 10.19 | 10.19 | 500 |
MSCL | 2019-08-05 | 9.43 | 9.43 | 9.43 | 9.43 | 500 |
MSCL | 2019-08-02 | 10.43 | 10.43 | 10.43 | 10.43 | 500 |
MSCL | 2019-08-01 | 9.64 | 9.64 | 9.64 | 9.64 | 1000 |
MSCL | 2019-07-30 | 9.39 | 9.68 | 9.39 | 9.68 | 1000 |
MSCL | 2019-07-29 | 9.39 | 9.39 | 9.39 | 9.39 | 500 |
MSCL | 2019-07-26 | 8.98 | 8.98 | 8.98 | 8.98 | 1000 |
MSCL | 2019-07-25 | 8.97 | 8.97 | 8.97 | 8.97 | 500 |
MSCL | 2019-07-24 | 8.39 | 8.39 | 8.39 | 8.39 | 500 |
MSCL | 2019-07-22 | 9.23 | 9.23 | 9.23 | 9.23 | 500 |
MSCL | 2019-07-19 | 8.36 | 8.93 | 8.35 | 8.93 | 2500 |
MSCL | 2019-07-18 | 8.55 | 9.35 | 8.55 | 9.35 | 1000 |
MSCL | 2019-07-17 | 9.47 | 9.47 | 9.47 | 9.47 | 1000 |
MSCL | 2019-07-16 | 8.31 | 9.28 | 8.31 | 9.28 | 1500 |
MSCL | 2019-07-12 | 9.10 | 9.10 | 8.40 | 8.40 | 1000 |
MSCL | 2019-07-10 | 8.10 | 8.10 | 8.10 | 8.10 | 500 |
MSCL | 2019-07-09 | 9.00 | 9.00 | 8.50 | 8.50 | 1000 |
MSCL | 2019-07-03 | 9.10 | 9.10 | 9.00 | 9.00 | 5000 |
MSCL | 2019-07-02 | 9.00 | 9.00 | 8.89 | 8.94 | 1500 |
MSCL | 2019-07-01 | 9.56 | 9.56 | 9.50 | 9.50 | 1500 |
MSCL | 2019-06-26 | 10.00 | 10.48 | 10.00 | 10.48 | 4500 |
MSCL | 2019-06-25 | 9.85 | 11.68 | 9.78 | 10.48 | 12000 |
MSCL | 2019-06-24 | 10.98 | 10.98 | 9.60 | 10.78 | 3500 |
MSCL | 2019-06-21 | 10.50 | 10.50 | 10.50 | 10.50 | 500 |
MSCL | 2019-06-20 | 11.23 | 11.73 | 11.23 | 11.25 | 2000 |
MSCL | 2019-06-14 | 11.60 | 12.23 | 11.60 | 12.23 | 1500 |
MSCL | 2019-05-28 | 12.59 | 12.59 | 12.59 | 12.59 | 141000 |
MSCL | 2019-05-27 | 10.85 | 12.48 | 10.85 | 12.23 | 2500 |
MSCL | 2019-05-24 | 11.84 | 11.84 | 11.84 | 11.84 | 1000 |
MSCL | 2019-05-23 | 11.98 | 11.98 | 10.85 | 11.61 | 3000 |
MSCL | 2019-05-22 | 11.97 | 11.97 | 10.60 | 11.60 | 2000 |
MSCL | 2019-05-21 | 12.18 | 12.18 | 10.76 | 11.47 | 1000 |
MSCL | 2019-05-20 | 11.76 | 11.76 | 11.76 | 11.76 | 1000 |
MSCL | 2019-05-10 | 0.00 | 12.75 | 12.75 | 12.75 | 0 |
MSCL | 2019-05-03 | 12.97 | 12.97 | 12.97 | 12.97 | 500 |
MSCL | 2019-05-02 | 10.47 | 11.98 | 10.47 | 11.98 | 1000 |
MSCL | 2019-04-30 | 10.80 | 11.47 | 10.80 | 11.47 | 1500 |
MSCL | 2019-04-26 | 10.77 | 10.77 | 10.77 | 10.77 | 500 |
MSCL | 2019-04-24 | 11.77 | 11.77 | 11.77 | 11.77 | 500 |
MSCL | 2019-04-18 | 11.00 | 11.00 | 11.00 | 11.00 | 500 |
MSCL | 2019-04-16 | 11.02 | 11.02 | 11.02 | 11.02 | 500 |
MSCL | 2019-04-15 | 12.84 | 12.84 | 11.89 | 11.89 | 1000 |
MSCL | 2019-04-12 | 11.00 | 11.93 | 11.00 | 11.93 | 1000 |
MSCL | 2019-04-10 | 11.39 | 11.78 | 11.01 | 11.50 | 2000 |
MSCL | 2019-04-09 | 11.06 | 11.89 | 11.06 | 11.68 | 2000 |
MSCL | 2019-04-08 | 11.50 | 12.06 | 11.50 | 11.93 | 2000 |
MSCL | 2019-04-05 | 11.19 | 11.39 | 11.19 | 11.30 | 1500 |
MSCL | 2019-04-04 | 10.15 | 11.28 | 10.15 | 10.64 | 1500 |
MSCL | 2019-04-03 | 12.88 | 12.88 | 10.89 | 11.14 | 12500 |
MSCL | 2019-04-02 | 12.85 | 12.85 | 11.89 | 11.89 | 1000 |
MSCL | 2019-03-28 | 11.35 | 11.97 | 11.19 | 11.97 | 3000 |
MSCL | 2019-03-27 | 11.89 | 11.89 | 11.89 | 11.89 | 500 |
MSCL | 2019-03-26 | 12.68 | 12.68 | 11.21 | 11.67 | 4500 |
MSCL | 2019-03-22 | 12.14 | 12.14 | 11.90 | 11.90 | 3500 |
MSCL | 2019-03-21 | 12.00 | 13.05 | 12.00 | 12.86 | 8500 |
MSCL | 2019-03-20 | 12.15 | 12.98 | 12.00 | 12.98 | 3000 |
MSCL | 2019-03-19 | 14.34 | 14.34 | 13.00 | 13.00 | 1000 |
MSCL | 2019-03-18 | 13.35 | 13.35 | 13.35 | 13.35 | 500 |
MSCL | 2019-03-14 | 14.35 | 14.35 | 14.35 | 14.35 | 500 |
MSCL | 2019-03-12 | 13.48 | 13.48 | 13.48 | 13.48 | 500 |
MSCL | 2019-03-11 | 12.81 | 12.81 | 12.81 | 12.81 | 2000 |
MSCL | 2019-03-06 | 13.80 | 13.80 | 13.80 | 13.80 | 1000 |
MSCL | 2019-03-05 | 13.56 | 13.56 | 13.56 | 13.56 | 500 |
MSCL | 2019-02-28 | 13.14 | 14.09 | 13.14 | 14.09 | 3000 |
MSCL | 2019-02-27 | 11.44 | 13.36 | 11.44 | 13.22 | 2000 |
MSCL | 2019-02-26 | 12.44 | 12.44 | 12.44 | 12.44 | 1000 |
MSCL | 2019-02-18 | 13.44 | 13.44 | 13.44 | 13.44 | 500 |
MSCL | 2019-02-14 | 12.50 | 12.50 | 12.50 | 12.50 | 1000 |
MSCL | 2019-02-11 | 12.60 | 13.00 | 12.60 | 13.00 | 15000 |
MSCL | 2019-02-07 | 13.60 | 13.60 | 13.60 | 13.60 | 500 |
MSCL | 2019-02-06 | 13.50 | 13.50 | 13.50 | 13.50 | 7000 |
MSCL | 2019-02-04 | 14.75 | 14.75 | 13.97 | 13.97 | 7000 |
MSCL | 2019-02-01 | 15.25 | 15.35 | 14.97 | 14.97 | 2000 |
MSCL | 2019-01-31 | 14.48 | 14.50 | 14.48 | 14.50 | 1500 |
MSCL | 2019-01-30 | 12.40 | 14.00 | 12.40 | 13.50 | 27500 |
MSCL | 2019-01-29 | 14.00 | 14.00 | 13.00 | 13.00 | 39500 |
MSCL | 2019-01-28 | 12.97 | 13.00 | 12.97 | 13.00 | 8000 |
MSCL | 2019-01-25 | 12.00 | 12.00 | 12.00 | 12.00 | 5000 |
MSCL | 2019-01-23 | 12.02 | 12.02 | 12.02 | 12.02 | 500 |
MSCL | 2019-01-18 | 12.68 | 12.69 | 11.69 | 12.64 | 2500 |
MSCL | 2019-01-17 | 11.69 | 11.69 | 11.69 | 11.69 | 500 |
MSCL | 2019-01-14 | 12.56 | 12.93 | 12.40 | 12.67 | 6000 |
MSCL | 2019-01-11 | 12.50 | 12.50 | 12.50 | 12.50 | 500 |
MSCL | 2019-01-08 | 13.77 | 13.77 | 13.50 | 13.50 | 1000 |
MSCL | 2019-01-04 | 12.00 | 13.00 | 12.00 | 13.00 | 1000 |
MSCL | 2019-01-03 | 12.05 | 13.30 | 12.05 | 12.68 | 1000 |
MSCL | 2019-01-02 | 13.01 | 13.01 | 13.00 | 13.00 | 1000 |
MSCL | 2019-01-01 | 12.25 | 13.39 | 12.25 | 13.01 | 3000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00