| Symbol | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| NEXT | 2020-02-28 | 8.00 | 8.00 | 7.51 | 7.51 | 3000 |
| NEXT | 2020-02-27 | 7.51 | 8.19 | 7.01 | 7.92 | 36500 |
| NEXT | 2020-02-26 | 8.02 | 8.39 | 7.67 | 8.01 | 46500 |
| NEXT | 2020-02-25 | 8.30 | 8.78 | 8.22 | 8.46 | 23000 |
| NEXT | 2020-02-20 | 8.60 | 9.22 | 8.42 | 9.22 | 3000 |
| NEXT | 2020-02-19 | 8.93 | 9.28 | 8.51 | 9.22 | 5000 |
| NEXT | 2020-02-18 | 8.60 | 8.60 | 8.60 | 8.60 | 10000 |
| NEXT | 2020-02-17 | 9.89 | 9.89 | 8.61 | 9.00 | 5000 |
| NEXT | 2020-02-14 | 8.76 | 10.13 | 8.52 | 9.00 | 28000 |
| NEXT | 2020-02-13 | 9.02 | 9.48 | 9.01 | 9.15 | 5000 |
| NEXT | 2020-02-12 | 9.73 | 9.73 | 9.73 | 9.73 | 500 |
| NEXT | 2020-02-11 | 9.50 | 9.77 | 8.50 | 9.30 | 4500 |
| NEXT | 2020-02-07 | 9.17 | 9.47 | 9.10 | 9.17 | 6500 |
| NEXT | 2020-02-06 | 9.51 | 9.97 | 9.50 | 9.50 | 49000 |
| NEXT | 2020-02-04 | 10.00 | 10.00 | 9.50 | 9.50 | 25000 |
| NEXT | 2020-02-03 | 9.56 | 10.00 | 9.56 | 9.80 | 7000 |
| NEXT | 2020-01-31 | 10.50 | 10.50 | 9.85 | 10.43 | 88000 |
| NEXT | 2020-01-30 | 9.52 | 11.00 | 9.26 | 10.72 | 90500 |
| NEXT | 2020-01-29 | 10.00 | 10.48 | 9.60 | 10.18 | 27500 |
| NEXT | 2020-01-27 | 10.50 | 10.50 | 10.50 | 10.50 | 5000 |
| NEXT | 2020-01-24 | 9.92 | 10.38 | 9.92 | 10.10 | 74500 |
| NEXT | 2020-01-23 | 9.69 | 9.94 | 9.52 | 9.69 | 7000 |
| NEXT | 2020-01-21 | 10.35 | 10.35 | 10.35 | 10.35 | 500 |
| NEXT | 2020-01-20 | 10.19 | 10.19 | 9.89 | 10.00 | 9000 |
| NEXT | 2020-01-17 | 10.75 | 10.75 | 10.22 | 10.22 | 13500 |
| NEXT | 2020-01-16 | 10.60 | 11.00 | 10.55 | 10.69 | 13500 |
| NEXT | 2020-01-15 | 10.50 | 10.98 | 10.31 | 10.39 | 16000 |
| NEXT | 2020-01-14 | 10.53 | 10.89 | 10.53 | 10.89 | 1000 |
| NEXT | 2020-01-13 | 11.39 | 11.39 | 10.50 | 10.55 | 27000 |
| NEXT | 2020-01-10 | 11.10 | 11.44 | 10.63 | 11.03 | 20500 |
| NEXT | 2020-01-09 | 10.84 | 11.44 | 10.84 | 11.39 | 30500 |
| NEXT | 2020-01-08 | 11.00 | 11.23 | 10.48 | 10.48 | 131000 |
| NEXT | 2020-01-07 | 13.00 | 13.00 | 11.39 | 11.48 | 145000 |
| NEXT | 2020-01-06 | 12.80 | 12.80 | 12.10 | 12.39 | 1500 |
| NEXT | 2020-01-03 | 12.89 | 12.89 | 12.50 | 12.89 | 8500 |
| NEXT | 2020-01-02 | 12.52 | 13.00 | 12.52 | 12.97 | 55500 |
| NEXT | 2020-01-01 | 11.80 | 13.00 | 11.80 | 13.00 | 42500 |
| NEXT | 2019-12-31 | 14.14 | 14.14 | 12.75 | 12.80 | 144500 |
| NEXT | 2019-12-30 | 14.50 | 14.69 | 13.69 | 13.75 | 135500 |
| NEXT | 2019-12-27 | 15.35 | 15.35 | 14.25 | 14.51 | 152500 |
| NEXT | 2019-12-26 | 14.09 | 14.63 | 14.09 | 14.63 | 211500 |
| NEXT | 2019-12-24 | 13.75 | 13.85 | 13.10 | 13.63 | 87000 |
| NEXT | 2019-12-23 | 14.00 | 14.00 | 13.00 | 13.07 | 162000 |
| NEXT | 2019-12-20 | 12.00 | 13.00 | 12.00 | 13.00 | 57000 |
| NEXT | 2019-12-19 | 12.00 | 12.93 | 12.00 | 12.00 | 107000 |
| NEXT | 2019-12-18 | 12.15 | 12.30 | 11.75 | 11.93 | 4500 |
| NEXT | 2019-12-17 | 13.98 | 13.98 | 12.43 | 12.48 | 108500 |
| NEXT | 2019-12-16 | 12.06 | 13.86 | 12.05 | 13.42 | 264000 |
| NEXT | 2019-12-13 | 14.39 | 14.39 | 12.86 | 12.86 | 73500 |
| NEXT | 2019-12-12 | 14.89 | 14.89 | 13.64 | 13.86 | 270500 |
| NEXT | 2019-12-11 | 14.30 | 14.89 | 13.80 | 14.64 | 145000 |
| NEXT | 2019-12-10 | 14.39 | 14.69 | 13.75 | 14.64 | 20000 |
| NEXT | 2019-12-09 | 15.30 | 15.69 | 13.85 | 13.92 | 257500 |
| NEXT | 2019-12-06 | 14.00 | 14.85 | 13.98 | 14.85 | 441000 |
| NEXT | 2019-12-05 | 13.89 | 13.98 | 12.98 | 13.85 | 219000 |
| NEXT | 2019-12-04 | 13.47 | 13.47 | 12.50 | 12.98 | 17000 |
| NEXT | 2019-12-03 | 13.00 | 13.00 | 12.50 | 12.85 | 361500 |
| NEXT | 2019-12-02 | 12.00 | 12.00 | 12.00 | 12.00 | 19500 |
| NEXT | 2019-11-29 | 10.00 | 11.00 | 10.00 | 11.00 | 115500 |
| NEXT | 2019-11-28 | 9.89 | 10.00 | 9.50 | 10.00 | 17500 |
| NEXT | 2019-11-27 | 9.00 | 9.50 | 9.00 | 9.39 | 33500 |
| NEXT | 2019-11-26 | 10.00 | 10.00 | 9.01 | 9.10 | 147000 |
| NEXT | 2019-11-25 | 9.39 | 9.39 | 9.39 | 9.39 | 5000 |
| NEXT | 2019-11-22 | 10.00 | 10.59 | 9.30 | 9.50 | 242000 |
| NEXT | 2019-11-21 | 10.51 | 10.51 | 10.06 | 10.06 | 24500 |
| NEXT | 2019-11-20 | 11.75 | 12.00 | 11.00 | 11.05 | 50500 |
| NEXT | 2019-11-19 | 11.39 | 12.00 | 11.39 | 11.80 | 74500 |
| NEXT | 2019-11-18 | 11.19 | 11.50 | 11.02 | 11.02 | 6000 |
| NEXT | 2019-11-15 | 12.22 | 12.22 | 10.50 | 11.56 | 130000 |
| NEXT | 2019-11-14 | 11.22 | 11.22 | 11.22 | 11.22 | 52500 |
| NEXT | 2019-11-13 | 10.22 | 10.22 | 10.22 | 10.22 | 105000 |
| NEXT | 2019-11-12 | 8.01 | 9.22 | 8.00 | 9.22 | 102500 |
| NEXT | 2019-11-07 | 8.21 | 9.18 | 8.21 | 8.22 | 4000 |
| NEXT | 2019-11-06 | 8.30 | 8.85 | 8.26 | 8.61 | 2500 |
| NEXT | 2019-11-05 | 8.00 | 9.55 | 7.55 | 8.51 | 161500 |
| NEXT | 2019-11-01 | 0.00 | 8.89 | 8.89 | 8.55 | 500 |
| NEXT | 2019-10-31 | 8.80 | 8.80 | 8.00 | 8.55 | 26500 |
| NEXT | 2019-10-30 | 7.50 | 8.39 | 7.50 | 8.22 | 361000 |
| NEXT | 2019-10-29 | 7.48 | 7.50 | 7.48 | 7.50 | 247000 |
| NEXT | 2019-10-28 | 7.48 | 7.98 | 7.40 | 7.40 | 202500 |
| NEXT | 2019-10-22 | 0.00 | 7.53 | 7.53 | 7.53 | 0 |
| NEXT | 2019-10-21 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| NEXT | 2019-10-17 | 7.90 | 7.98 | 7.90 | 7.98 | 100000 |
| NEXT | 2019-10-15 | 7.50 | 7.50 | 7.25 | 7.50 | 3500 |
| NEXT | 2019-10-11 | 7.15 | 7.98 | 7.15 | 7.59 | 123500 |
| NEXT | 2019-10-10 | 6.48 | 7.15 | 6.48 | 7.15 | 511500 |
| NEXT | 2019-10-09 | 6.19 | 6.19 | 6.19 | 6.19 | 500 |
| NEXT | 2019-10-08 | 5.94 | 5.94 | 5.94 | 5.94 | 500 |
| NEXT | 2019-10-07 | 5.51 | 5.51 | 5.50 | 5.50 | 7000 |
| NEXT | 2019-10-04 | 5.30 | 5.86 | 5.30 | 5.86 | 1000 |
| NEXT | 2019-10-03 | 5.59 | 5.59 | 5.59 | 5.59 | 500 |
| NEXT | 2019-10-02 | 5.00 | 5.00 | 5.00 | 5.00 | 500 |
| NEXT | 2019-10-01 | 5.25 | 5.50 | 5.11 | 5.30 | 114000 |
| NEXT | 2019-09-30 | 5.98 | 6.00 | 5.98 | 6.00 | 2500 |
| NEXT | 2019-09-26 | 5.17 | 5.17 | 5.17 | 5.17 | 500 |
| NEXT | 2019-09-25 | 6.07 | 6.07 | 6.07 | 6.07 | 500 |
| NEXT | 2019-09-19 | 6.09 | 6.09 | 6.09 | 6.09 | 8000 |
| NEXT | 2019-09-18 | 5.09 | 5.09 | 5.09 | 5.09 | 500 |
| NEXT | 2019-09-17 | 5.55 | 5.55 | 5.55 | 5.55 | 500 |
| NEXT | 2019-09-16 | 5.75 | 5.75 | 5.75 | 5.75 | 500 |
| NEXT | 2019-09-13 | 5.19 | 6.51 | 5.19 | 6.51 | 2000 |
| NEXT | 2019-09-11 | 5.84 | 6.19 | 5.42 | 6.19 | 4000 |
| NEXT | 2019-09-03 | 5.67 | 5.67 | 5.65 | 5.65 | 90000 |
| NEXT | 2019-08-26 | 5.53 | 5.53 | 5.51 | 5.51 | 35000 |
| NEXT | 2019-08-23 | 6.46 | 6.46 | 6.46 | 6.46 | 500 |
| NEXT | 2019-08-22 | 6.00 | 6.00 | 6.00 | 6.00 | 500 |
| NEXT | 2019-08-20 | 5.23 | 5.23 | 5.23 | 5.23 | 500 |
| NEXT | 2019-08-08 | 4.75 | 5.01 | 4.75 | 5.01 | 1500 |
| NEXT | 2019-08-07 | 5.00 | 5.00 | 5.00 | 5.00 | 500 |
| NEXT | 2019-08-06 | 5.40 | 5.40 | 5.40 | 5.40 | 500 |
| NEXT | 2019-08-05 | 6.44 | 6.44 | 5.36 | 5.53 | 2000 |
| NEXT | 2019-08-02 | 5.84 | 5.86 | 5.84 | 5.84 | 6500 |
| NEXT | 2019-08-01 | 6.84 | 6.84 | 6.84 | 6.84 | 500 |
| NEXT | 2019-07-31 | 5.75 | 5.92 | 5.75 | 5.92 | 2500 |
| NEXT | 2019-07-30 | 6.34 | 6.34 | 5.88 | 5.90 | 4000 |
| NEXT | 2019-07-29 | 6.75 | 6.75 | 5.13 | 5.40 | 6500 |
| NEXT | 2019-07-26 | 5.11 | 5.94 | 5.01 | 5.94 | 5500 |
| NEXT | 2019-07-25 | 5.50 | 5.50 | 5.50 | 5.50 | 1000 |
| NEXT | 2019-07-22 | 5.15 | 5.15 | 5.15 | 5.15 | 500 |
| NEXT | 2019-07-19 | 5.80 | 5.88 | 5.15 | 5.38 | 3500 |
| NEXT | 2019-07-18 | 5.25 | 5.25 | 5.03 | 5.21 | 4500 |
| NEXT | 2019-07-17 | 5.65 | 5.94 | 5.65 | 5.65 | 16500 |
| NEXT | 2019-07-16 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| NEXT | 2019-07-15 | 6.90 | 6.90 | 6.90 | 6.90 | 500 |
| NEXT | 2019-07-12 | 7.34 | 7.38 | 5.44 | 5.98 | 3000 |
| NEXT | 2019-07-11 | 5.09 | 6.42 | 5.01 | 6.42 | 11500 |
| NEXT | 2019-07-03 | 5.75 | 5.75 | 5.46 | 5.46 | 3000 |
| NEXT | 2019-06-28 | 5.30 | 5.30 | 5.30 | 5.30 | 500 |
| NEXT | 2019-06-26 | 5.65 | 5.65 | 5.65 | 5.65 | 500 |
| NEXT | 2019-06-24 | 5.25 | 5.25 | 5.25 | 5.25 | 500 |
| NEXT | 2019-06-20 | 5.75 | 5.75 | 5.61 | 5.61 | 1500 |
| NEXT | 2019-06-19 | 5.51 | 5.53 | 5.51 | 5.51 | 37500 |
| NEXT | 2019-06-18 | 5.25 | 5.25 | 5.25 | 5.25 | 500 |
| NEXT | 2019-06-14 | 5.59 | 5.59 | 5.59 | 5.59 | 500 |
| NEXT | 2019-06-12 | 5.96 | 5.96 | 5.96 | 5.96 | 500 |
| NEXT | 2019-06-11 | 6.94 | 6.94 | 6.94 | 6.94 | 11000 |
| NEXT | 2019-06-03 | 7.94 | 7.94 | 7.94 | 7.94 | 500 |
| NEXT | 2019-05-30 | 7.46 | 7.46 | 5.65 | 7.28 | 179500 |
| NEXT | 2019-05-29 | 5.19 | 6.57 | 5.19 | 6.46 | 17500 |
| NEXT | 2019-05-28 | 5.55 | 6.59 | 5.01 | 5.59 | 175500 |
| NEXT | 2019-05-23 | 6.94 | 6.94 | 5.59 | 5.59 | 16500 |
| NEXT | 2019-05-22 | 5.67 | 6.90 | 5.67 | 6.28 | 2000 |
| NEXT | 2019-05-21 | 5.98 | 6.50 | 5.98 | 6.50 | 3000 |
| NEXT | 2019-05-20 | 6.94 | 6.98 | 6.94 | 6.98 | 1000 |
| NEXT | 2019-05-17 | 6.40 | 6.40 | 6.40 | 6.40 | 500 |
| NEXT | 2019-05-15 | 5.25 | 5.65 | 5.25 | 5.42 | 13500 |
| NEXT | 2019-05-14 | 5.15 | 6.00 | 5.13 | 5.36 | 6500 |
| NEXT | 2019-05-13 | 5.59 | 5.59 | 5.59 | 5.59 | 1000 |
| NEXT | 2019-05-08 | 6.05 | 6.05 | 6.05 | 6.05 | 500 |
| NEXT | 2019-05-07 | 6.34 | 6.51 | 6.34 | 6.51 | 1000 |
| NEXT | 2019-05-06 | 6.94 | 7.23 | 6.94 | 6.94 | 12000 |
| NEXT | 2019-05-03 | 7.84 | 7.94 | 7.84 | 7.94 | 1000 |
| NEXT | 2019-04-30 | 7.00 | 7.23 | 7.00 | 7.23 | 1000 |
| NEXT | 2019-04-29 | 6.26 | 7.48 | 6.26 | 6.69 | 20500 |
| NEXT | 2019-04-26 | 6.30 | 6.69 | 6.30 | 6.69 | 193500 |
| NEXT | 2019-04-25 | 6.48 | 6.48 | 6.44 | 6.44 | 1000 |
| NEXT | 2019-04-23 | 6.01 | 6.01 | 6.01 | 6.01 | 2500 |
| NEXT | 2019-04-19 | 6.11 | 6.11 | 6.11 | 6.11 | 500 |
| NEXT | 2019-04-18 | 6.50 | 6.50 | 6.25 | 6.44 | 10000 |
| NEXT | 2019-04-17 | 6.55 | 6.55 | 6.30 | 6.30 | 1500 |
| NEXT | 2019-04-16 | 6.34 | 6.50 | 6.19 | 6.36 | 11000 |
| NEXT | 2019-04-15 | 7.19 | 7.19 | 7.19 | 7.19 | 500 |
| NEXT | 2019-04-12 | 7.36 | 7.36 | 6.73 | 6.98 | 3500 |
| NEXT | 2019-04-11 | 6.09 | 6.36 | 5.69 | 6.36 | 103000 |
| NEXT | 2019-04-09 | 6.50 | 6.50 | 6.19 | 6.19 | 1500 |
| NEXT | 2019-04-08 | 6.53 | 6.53 | 6.30 | 6.30 | 4000 |
| NEXT | 2019-04-05 | 6.88 | 6.88 | 6.53 | 6.53 | 28000 |
| NEXT | 2019-04-04 | 7.19 | 7.19 | 6.50 | 6.50 | 10000 |
| NEXT | 2019-04-03 | 7.00 | 8.38 | 7.00 | 7.19 | 6000 |
| NEXT | 2019-04-02 | 6.69 | 7.98 | 6.69 | 7.98 | 1000 |
| NEXT | 2019-04-01 | 6.17 | 7.63 | 6.17 | 7.50 | 4500 |
| NEXT | 2019-03-28 | 6.71 | 7.28 | 6.65 | 6.65 | 1500 |
| NEXT | 2019-03-22 | 6.40 | 6.40 | 6.40 | 6.40 | 500 |
| NEXT | 2019-03-21 | 7.38 | 7.38 | 7.38 | 7.38 | 1500 |
| NEXT | 2019-03-20 | 8.38 | 8.38 | 8.38 | 8.38 | 500 |
| NEXT | 2019-03-19 | 7.82 | 7.82 | 7.82 | 7.82 | 500 |
| NEXT | 2019-03-18 | 7.50 | 7.84 | 7.48 | 7.48 | 2500 |
| NEXT | 2019-03-15 | 7.00 | 8.47 | 7.00 | 8.47 | 3000 |
| NEXT | 2019-03-14 | 6.80 | 7.51 | 6.63 | 7.51 | 2500 |
| NEXT | 2019-03-13 | 6.53 | 6.53 | 6.53 | 6.53 | 500 |
| NEXT | 2019-03-12 | 7.00 | 7.00 | 7.00 | 7.00 | 1000 |
| NEXT | 2019-03-08 | 6.61 | 6.61 | 6.61 | 6.61 | 500 |
| NEXT | 2019-03-07 | 7.09 | 7.34 | 7.09 | 7.34 | 5500 |
| NEXT | 2019-03-04 | 6.53 | 6.53 | 6.53 | 6.53 | 1000 |
| NEXT | 2019-03-01 | 6.34 | 6.34 | 6.34 | 6.34 | 500 |
| NEXT | 2019-02-27 | 6.51 | 6.90 | 6.51 | 6.90 | 44000 |
| NEXT | 2019-02-26 | 6.80 | 6.80 | 6.80 | 6.80 | 1000 |
| NEXT | 2019-02-25 | 6.73 | 7.75 | 6.73 | 7.05 | 3500 |
| NEXT | 2019-02-22 | 7.05 | 7.05 | 7.01 | 7.01 | 5000 |
| NEXT | 2019-02-21 | 7.75 | 7.75 | 7.75 | 7.75 | 5000 |
| NEXT | 2019-02-20 | 8.00 | 8.00 | 8.00 | 8.00 | 1000 |
| NEXT | 2019-02-13 | 7.50 | 7.51 | 7.50 | 7.50 | 17000 |
| NEXT | 2019-02-12 | 7.50 | 7.50 | 7.50 | 7.50 | 17500 |
| NEXT | 2019-02-11 | 8.00 | 8.00 | 8.00 | 8.00 | 5000 |
| NEXT | 2019-02-07 | 8.00 | 8.00 | 8.00 | 8.00 | 5000 |
| NEXT | 2019-02-06 | 8.48 | 8.48 | 7.51 | 7.51 | 2000 |
| NEXT | 2019-02-04 | 8.00 | 8.00 | 7.80 | 8.00 | 5500 |
| NEXT | 2019-02-01 | 8.19 | 8.25 | 8.10 | 8.10 | 158000 |
| NEXT | 2019-01-31 | 8.09 | 8.25 | 8.09 | 8.25 | 1000 |
| NEXT | 2019-01-29 | 7.65 | 7.69 | 7.50 | 7.69 | 18500 |
| NEXT | 2019-01-28 | 7.30 | 8.13 | 7.28 | 8.13 | 7500 |
| NEXT | 2019-01-25 | 7.98 | 8.25 | 7.98 | 8.25 | 2000 |
| NEXT | 2019-01-24 | 7.40 | 7.65 | 7.01 | 7.63 | 7500 |
| NEXT | 2019-01-21 | 6.03 | 6.96 | 6.03 | 6.65 | 2000 |
| NEXT | 2019-01-18 | 6.59 | 6.59 | 6.59 | 6.59 | 500 |
| NEXT | 2019-01-17 | 6.69 | 6.80 | 6.63 | 6.80 | 2000 |
| NEXT | 2019-01-15 | 6.71 | 7.40 | 6.71 | 7.40 | 1000 |
| NEXT | 2019-01-08 | 7.48 | 7.48 | 7.48 | 7.48 | 500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00