Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
NONS | 2020-02-14 | 56.00 | 58.00 | 56.00 | 56.00 | 5000 |
NONS | 2020-02-12 | 58.00 | 58.00 | 58.00 | 58.00 | 2000 |
NONS | 2020-02-11 | 58.00 | 58.00 | 58.00 | 58.00 | 1000 |
NONS | 2020-02-10 | 58.00 | 58.00 | 58.00 | 58.00 | 1000 |
NONS | 2020-02-07 | 59.00 | 60.00 | 59.00 | 60.00 | 3000 |
NONS | 2020-02-04 | 60.00 | 64.50 | 60.00 | 62.25 | 2000 |
NONS | 2020-02-03 | 0.00 | 58.59 | 58.59 | 62.00 | 1500 |
NONS | 2020-01-31 | 0.00 | 62.00 | 62.00 | 62.00 | 0 |
NONS | 2020-01-29 | 63.29 | 63.29 | 59.50 | 62.22 | 7500 |
NONS | 2020-01-28 | 57.00 | 60.00 | 57.00 | 60.00 | 2000 |
NONS | 2020-01-23 | 0.00 | 57.50 | 57.50 | 57.00 | 500 |
NONS | 2020-01-16 | 57.00 | 57.00 | 57.00 | 57.00 | 500 |
NONS | 2020-01-15 | 58.00 | 58.00 | 58.00 | 58.00 | 2500 |
NONS | 2020-01-14 | 58.00 | 58.00 | 58.00 | 58.00 | 500 |
NONS | 2020-01-13 | 60.00 | 60.00 | 58.00 | 58.00 | 47000 |
NONS | 2020-01-09 | 57.04 | 59.59 | 57.00 | 59.04 | 3000 |
NONS | 2020-01-08 | 56.02 | 57.00 | 56.00 | 57.00 | 4000 |
NONS | 2020-01-06 | 58.00 | 58.00 | 57.20 | 58.00 | 41500 |
NONS | 2020-01-03 | 60.00 | 60.00 | 60.00 | 60.00 | 5000 |
NONS | 2020-01-01 | 60.00 | 60.00 | 60.00 | 60.00 | 2000 |
NONS | 2019-12-31 | 60.00 | 60.00 | 60.00 | 60.00 | 1500 |
NONS | 2019-12-30 | 62.00 | 62.00 | 60.00 | 60.00 | 2000 |
NONS | 2019-12-27 | 61.09 | 61.09 | 61.00 | 61.00 | 3000 |
NONS | 2019-12-26 | 61.00 | 61.00 | 61.00 | 61.00 | 3000 |
NONS | 2019-12-24 | 58.95 | 58.97 | 58.95 | 58.97 | 4500 |
NONS | 2019-12-23 | 62.06 | 62.06 | 62.06 | 62.06 | 4500 |
NONS | 2019-12-20 | 65.30 | 65.30 | 65.30 | 65.30 | 500 |
NONS | 2019-12-19 | 62.22 | 62.22 | 62.22 | 62.22 | 500 |
NONS | 2019-12-17 | 67.00 | 67.00 | 65.50 | 65.50 | 1000 |
NONS | 2019-12-16 | 64.50 | 67.19 | 64.50 | 67.18 | 7500 |
NONS | 2019-12-13 | 64.00 | 66.00 | 64.00 | 64.00 | 3000 |
NONS | 2019-12-12 | 63.00 | 64.00 | 63.00 | 63.00 | 3000 |
NONS | 2019-12-11 | 63.50 | 64.98 | 63.00 | 64.98 | 1500 |
NONS | 2019-12-10 | 65.51 | 65.51 | 65.00 | 65.33 | 1500 |
NONS | 2019-12-09 | 69.90 | 69.90 | 67.00 | 67.00 | 1000 |
NONS | 2019-12-06 | 68.98 | 68.98 | 68.98 | 68.98 | 500 |
NONS | 2019-12-05 | 67.50 | 67.50 | 64.61 | 67.50 | 9000 |
NONS | 2019-12-04 | 69.75 | 69.75 | 65.01 | 67.90 | 5000 |
NONS | 2019-12-03 | 63.15 | 66.44 | 63.00 | 66.44 | 5500 |
NONS | 2019-12-02 | 65.98 | 65.98 | 64.94 | 65.94 | 18000 |
NONS | 2019-11-29 | 62.84 | 62.84 | 62.84 | 62.84 | 1000 |
NONS | 2019-11-28 | 59.47 | 59.84 | 59.47 | 59.84 | 7000 |
NONS | 2019-11-27 | 56.99 | 57.00 | 56.99 | 57.00 | 6000 |
NONS | 2019-11-26 | 55.75 | 55.75 | 55.00 | 55.00 | 30000 |
NONS | 2019-11-25 | 56.97 | 56.97 | 55.50 | 55.59 | 10500 |
NONS | 2019-11-22 | 54.58 | 55.00 | 54.58 | 55.00 | 5000 |
NONS | 2019-11-21 | 55.00 | 55.00 | 54.58 | 54.58 | 25500 |
NONS | 2019-11-20 | 58.43 | 58.43 | 54.70 | 57.45 | 5500 |
NONS | 2019-11-19 | 53.11 | 56.47 | 53.11 | 56.47 | 5000 |
NONS | 2019-11-18 | 57.50 | 57.50 | 55.50 | 55.90 | 3500 |
NONS | 2019-11-15 | 56.00 | 57.99 | 56.00 | 57.99 | 1500 |
NONS | 2019-11-14 | 54.59 | 56.79 | 54.59 | 56.65 | 42000 |
NONS | 2019-11-12 | 54.59 | 54.59 | 54.59 | 54.59 | 4500 |
NONS | 2019-11-11 | 52.00 | 53.00 | 52.00 | 52.00 | 34000 |
NONS | 2019-11-07 | 54.00 | 54.00 | 53.70 | 53.70 | 2500 |
NONS | 2019-11-06 | 55.00 | 56.00 | 55.00 | 56.00 | 4000 |
NONS | 2019-11-05 | 55.00 | 55.00 | 55.00 | 55.00 | 500 |
NONS | 2019-11-04 | 52.09 | 54.99 | 52.09 | 54.99 | 19000 |
NONS | 2019-11-01 | 0.00 | 53.49 | 53.49 | 52.50 | 500 |
NONS | 2019-10-31 | 52.50 | 52.90 | 52.50 | 52.50 | 2500 |
NONS | 2019-10-30 | 50.54 | 52.25 | 50.54 | 52.06 | 14000 |
NONS | 2019-10-28 | 52.15 | 52.15 | 52.15 | 52.15 | 1000 |
NONS | 2019-10-22 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
NONS | 2019-10-21 | 52.45 | 52.45 | 50.09 | 50.36 | 2500 |
NONS | 2019-10-18 | 52.99 | 53.00 | 52.00 | 52.70 | 3500 |
NONS | 2019-10-17 | 54.06 | 54.06 | 50.25 | 52.02 | 44000 |
NONS | 2019-10-16 | 49.50 | 51.49 | 49.50 | 51.49 | 38000 |
NONS | 2019-10-15 | 51.00 | 51.00 | 49.04 | 49.04 | 3500 |
NONS | 2019-10-11 | 51.50 | 51.50 | 51.50 | 51.50 | 1500 |
NONS | 2019-10-10 | 47.54 | 51.74 | 47.54 | 50.15 | 16000 |
NONS | 2019-10-09 | 49.00 | 49.84 | 49.00 | 49.84 | 2500 |
NONS | 2019-10-08 | 50.70 | 51.00 | 47.50 | 48.43 | 75500 |
NONS | 2019-10-07 | 50.00 | 51.79 | 49.00 | 49.11 | 37000 |
NONS | 2019-10-04 | 50.00 | 50.00 | 49.99 | 50.00 | 8500 |
NONS | 2019-10-02 | 50.00 | 51.79 | 50.00 | 50.00 | 65500 |
NONS | 2019-10-01 | 50.00 | 52.00 | 49.75 | 50.22 | 142000 |
NONS | 2019-09-30 | 51.00 | 52.00 | 50.54 | 51.25 | 22000 |
NONS | 2019-09-27 | 50.50 | 53.20 | 50.00 | 53.20 | 25500 |
NONS | 2019-09-26 | 50.00 | 52.52 | 49.40 | 52.52 | 6000 |
NONS | 2019-09-25 | 53.00 | 55.63 | 52.00 | 52.00 | 71000 |
NONS | 2019-09-24 | 53.50 | 53.50 | 53.00 | 53.00 | 3000 |
NONS | 2019-09-23 | 53.40 | 53.40 | 49.20 | 52.50 | 24000 |
NONS | 2019-09-19 | 51.50 | 51.50 | 51.00 | 51.00 | 7000 |
NONS | 2019-09-18 | 47.00 | 49.59 | 47.00 | 49.59 | 5500 |
NONS | 2019-09-17 | 47.50 | 47.50 | 47.00 | 47.25 | 1000 |
NONS | 2019-09-11 | 47.88 | 47.88 | 47.88 | 47.88 | 500 |
NONS | 2019-09-06 | 50.40 | 50.40 | 50.40 | 50.40 | 1500 |
NONS | 2019-09-05 | 48.59 | 48.59 | 48.00 | 48.00 | 2000 |
NONS | 2019-09-04 | 50.00 | 50.00 | 45.90 | 46.27 | 5500 |
NONS | 2019-08-29 | 50.00 | 50.00 | 48.31 | 48.31 | 20500 |
NONS | 2019-08-23 | 48.50 | 50.84 | 48.50 | 50.84 | 1000 |
NONS | 2019-08-22 | 50.00 | 51.00 | 49.00 | 51.00 | 3000 |
NONS | 2019-08-21 | 48.00 | 49.86 | 48.00 | 49.86 | 12500 |
NONS | 2019-08-20 | 48.00 | 51.90 | 47.04 | 47.50 | 84500 |
NONS | 2019-08-19 | 50.20 | 50.20 | 49.02 | 49.50 | 79500 |
NONS | 2019-08-01 | 54.25 | 54.25 | 51.00 | 51.59 | 3000 |
NONS | 2019-07-31 | 51.50 | 54.00 | 51.34 | 52.66 | 18500 |
NONS | 2019-07-29 | 54.04 | 56.88 | 54.04 | 54.04 | 1000 |
NONS | 2019-07-26 | 54.88 | 60.63 | 54.88 | 56.88 | 3000 |
NONS | 2019-07-25 | 57.75 | 57.75 | 57.75 | 57.75 | 500 |
NONS | 2019-07-24 | 58.00 | 60.81 | 58.00 | 60.79 | 17500 |
NONS | 2019-07-23 | 59.79 | 59.84 | 56.00 | 57.93 | 2000 |
NONS | 2019-07-22 | 57.00 | 57.00 | 57.00 | 57.00 | 500 |
NONS | 2019-07-19 | 59.00 | 59.00 | 59.00 | 59.00 | 2500 |
NONS | 2019-07-18 | 0.00 | 62.10 | 62.10 | 62.10 | 0 |
NONS | 2019-07-12 | 0.00 | 62.15 | 62.15 | 62.15 | 0 |
NONS | 2019-07-11 | 0.00 | 62.28 | 62.28 | 62.28 | 0 |
NONS | 2019-07-05 | 0.00 | 62.73 | 62.73 | 62.73 | 0 |
NONS | 2019-07-01 | 0.00 | 64.33 | 64.33 | 64.33 | 0 |
NONS | 2019-06-28 | 65.00 | 65.00 | 65.00 | 65.00 | 500 |
NONS | 2019-06-27 | 0.00 | 62.19 | 62.19 | 62.19 | 0 |
NONS | 2019-06-25 | 0.00 | 64.33 | 64.33 | 64.33 | 0 |
NONS | 2019-06-18 | 65.00 | 65.00 | 65.00 | 65.00 | 500 |
NONS | 2019-06-14 | 60.00 | 63.00 | 60.00 | 63.00 | 1000 |
NONS | 2019-05-24 | 61.75 | 61.75 | 61.75 | 61.75 | 500 |
NONS | 2019-05-23 | 60.00 | 60.00 | 60.00 | 60.00 | 500 |
NONS | 2019-05-22 | 57.70 | 57.70 | 57.70 | 57.70 | 500 |
NONS | 2019-05-20 | 55.00 | 55.00 | 55.00 | 55.00 | 500 |
NONS | 2019-05-14 | 53.00 | 53.00 | 52.79 | 52.79 | 4500 |
NONS | 2019-05-02 | 58.00 | 58.00 | 54.81 | 54.81 | 11000 |
NONS | 2019-04-30 | 55.00 | 57.70 | 55.00 | 57.70 | 5500 |
NONS | 2019-04-29 | 55.50 | 55.50 | 55.00 | 55.04 | 12500 |
NONS | 2019-04-23 | 55.09 | 55.09 | 55.09 | 55.09 | 4500 |
NONS | 2019-04-17 | 58.20 | 58.20 | 58.00 | 58.00 | 4000 |
NONS | 2019-04-16 | 61.00 | 61.00 | 61.00 | 61.00 | 500 |
NONS | 2019-04-15 | 58.00 | 58.79 | 57.00 | 58.79 | 4500 |
NONS | 2019-04-12 | 56.00 | 56.00 | 55.50 | 56.00 | 41000 |
NONS | 2019-04-11 | 57.00 | 57.00 | 56.00 | 56.00 | 41000 |
NONS | 2019-04-10 | 58.00 | 58.00 | 58.00 | 58.00 | 25000 |
NONS | 2019-04-09 | 58.00 | 58.00 | 58.00 | 58.00 | 15500 |
NONS | 2019-04-08 | 58.00 | 58.00 | 58.00 | 58.00 | 1500 |
NONS | 2019-04-05 | 60.00 | 60.00 | 60.00 | 60.00 | 500 |
NONS | 2019-03-28 | 58.00 | 58.00 | 58.00 | 58.00 | 1000 |
NONS | 2019-03-27 | 60.50 | 60.50 | 60.50 | 60.50 | 1000 |
NONS | 2019-03-26 | 62.00 | 62.00 | 62.00 | 62.00 | 2000 |
NONS | 2019-03-21 | 62.00 | 62.00 | 62.00 | 62.00 | 3500 |
NONS | 2019-03-19 | 62.00 | 62.00 | 62.00 | 62.00 | 500 |
NONS | 2019-03-15 | 62.00 | 62.00 | 62.00 | 62.00 | 1000 |
NONS | 2019-03-13 | 62.00 | 62.50 | 62.00 | 62.50 | 2500 |
NONS | 2019-03-11 | 0.00 | 64.98 | 64.98 | 65.00 | 1000 |
NONS | 2019-03-01 | 65.00 | 65.00 | 65.00 | 65.00 | 500 |
NONS | 2019-02-28 | 60.00 | 62.00 | 60.00 | 62.00 | 5500 |
NONS | 2019-02-27 | 60.00 | 60.00 | 60.00 | 60.00 | 2500 |
NONS | 2019-02-26 | 62.00 | 62.00 | 62.00 | 62.00 | 1000 |
NONS | 2019-02-21 | 61.50 | 61.50 | 61.00 | 61.00 | 1000 |
NONS | 2019-02-20 | 64.00 | 64.00 | 63.99 | 63.99 | 1500 |
NONS | 2019-02-19 | 64.00 | 64.00 | 64.00 | 64.00 | 500 |
NONS | 2019-02-13 | 60.00 | 62.00 | 60.00 | 61.00 | 12000 |
NONS | 2019-02-12 | 64.00 | 64.00 | 61.75 | 61.75 | 25000 |
NONS | 2019-02-08 | 69.90 | 69.90 | 65.00 | 65.00 | 1500 |
NONS | 2019-01-31 | 65.00 | 67.95 | 65.00 | 67.95 | 3000 |
NONS | 2019-01-30 | 65.00 | 65.00 | 64.09 | 64.73 | 3500 |
NONS | 2019-01-29 | 69.00 | 69.00 | 66.75 | 66.75 | 3500 |
NONS | 2019-01-28 | 69.00 | 69.00 | 68.40 | 69.00 | 14500 |
NONS | 2019-01-24 | 72.00 | 72.00 | 72.00 | 72.00 | 3000 |
NONS | 2019-01-22 | 0.00 | 73.00 | 73.00 | 73.00 | 500 |
NONS | 2019-01-21 | 73.00 | 73.00 | 73.00 | 73.00 | 1000 |
NONS | 2019-01-16 | 74.00 | 74.00 | 72.00 | 72.34 | 5000 |
NONS | 2019-01-15 | 71.00 | 73.00 | 71.00 | 73.00 | 4500 |
NONS | 2019-01-14 | 74.43 | 74.43 | 70.50 | 72.50 | 129500 |
NONS | 2019-01-11 | 70.88 | 70.88 | 70.88 | 70.88 | 1000 |
NONS | 2019-01-10 | 67.51 | 67.51 | 67.51 | 67.51 | 500 |
NONS | 2019-01-09 | 64.30 | 64.30 | 64.30 | 64.30 | 500 |
NONS | 2019-01-08 | 64.00 | 64.30 | 61.25 | 61.25 | 2000 |
NONS | 2019-01-07 | 61.25 | 61.25 | 61.25 | 61.25 | 500 |
NONS | 2019-01-04 | 61.25 | 61.25 | 61.25 | 61.25 | 1000 |
NONS | 2019-01-03 | 64.47 | 64.47 | 64.47 | 64.47 | 4000 |
NONS | 2019-01-02 | 70.98 | 70.98 | 67.86 | 67.86 | 1500 |
NONS | 2019-01-01 | 71.41 | 72.01 | 71.41 | 71.41 | 3500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00