| Symbol | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| PAKOXY | 2019-09-24 | 119.98 | 119.98 | 119.98 | 118.25 | 100 |
| PAKOXY | 2019-09-23 | 118.25 | 118.25 | 118.25 | 118.25 | 100 |
| PAKOXY | 2019-09-20 | 116.00 | 119.75 | 116.00 | 118.25 | 300 |
| PAKOXY | 2019-09-19 | 120.00 | 120.00 | 120.00 | 115.79 | 100 |
| PAKOXY | 2019-09-18 | 120.00 | 120.00 | 120.00 | 115.79 | 100 |
| PAKOXY | 2019-09-17 | 118.98 | 118.98 | 118.98 | 115.79 | 100 |
| PAKOXY | 2019-09-16 | 115.77 | 115.80 | 115.77 | 115.79 | 1000 |
| PAKOXY | 2019-09-13 | 110.00 | 111.00 | 110.00 | 110.29 | 1400 |
| PAKOXY | 2019-09-11 | 116.90 | 116.90 | 116.90 | 113.26 | 100 |
| PAKOXY | 2019-09-04 | 0.00 | 109.00 | 109.00 | 113.26 | 6400 |
| PAKOXY | 2019-08-30 | 108.00 | 115.90 | 108.00 | 113.26 | 300 |
| PAKOXY | 2019-08-29 | 112.59 | 112.59 | 111.15 | 112.01 | 3500 |
| PAKOXY | 2019-08-28 | 121.48 | 121.48 | 117.00 | 117.00 | 600 |
| PAKOXY | 2019-08-27 | 110.01 | 119.98 | 110.01 | 119.98 | 3100 |
| PAKOXY | 2019-08-26 | 125.29 | 125.29 | 114.56 | 114.80 | 1400 |
| PAKOXY | 2019-08-23 | 121.50 | 126.00 | 120.00 | 120.56 | 1500 |
| PAKOXY | 2019-08-22 | 113.01 | 120.98 | 113.01 | 120.98 | 5200 |
| PAKOXY | 2019-08-21 | 110.00 | 115.50 | 110.00 | 115.22 | 4600 |
| PAKOXY | 2019-08-20 | 114.25 | 114.25 | 108.52 | 110.00 | 7600 |
| PAKOXY | 2019-08-19 | 108.00 | 114.62 | 108.00 | 114.23 | 1700 |
| PAKOXY | 2019-08-16 | 106.19 | 110.00 | 105.09 | 109.18 | 700 |
| PAKOXY | 2019-08-08 | 107.20 | 107.30 | 107.00 | 107.30 | 1600 |
| PAKOXY | 2019-08-07 | 111.12 | 119.98 | 111.12 | 112.20 | 1100 |
| PAKOXY | 2019-08-05 | 119.00 | 119.00 | 119.00 | 116.93 | 200 |
| PAKOXY | 2019-08-02 | 114.00 | 118.90 | 110.01 | 116.93 | 2000 |
| PAKOXY | 2019-08-01 | 108.02 | 117.00 | 108.00 | 113.72 | 2200 |
| PAKOXY | 2019-07-31 | 113.48 | 114.79 | 107.01 | 111.50 | 2900 |
| PAKOXY | 2019-07-29 | 109.09 | 110.00 | 108.59 | 109.33 | 1400 |
| PAKOXY | 2019-07-26 | 123.98 | 123.98 | 114.30 | 114.30 | 2100 |
| PAKOXY | 2019-07-25 | 118.98 | 120.98 | 118.98 | 120.31 | 400 |
| PAKOXY | 2019-07-24 | 116.00 | 118.30 | 114.50 | 118.13 | 2500 |
| PAKOXY | 2019-07-23 | 117.94 | 118.00 | 112.12 | 112.70 | 2700 |
| PAKOXY | 2019-07-22 | 117.69 | 117.69 | 117.69 | 117.69 | 600 |
| PAKOXY | 2019-07-19 | 113.19 | 118.00 | 112.00 | 113.66 | 20100 |
| PAKOXY | 2019-07-18 | 120.05 | 122.00 | 117.80 | 117.80 | 3900 |
| PAKOXY | 2019-07-17 | 124.00 | 124.00 | 124.00 | 124.00 | 500 |
| PAKOXY | 2019-07-15 | 125.05 | 125.05 | 124.93 | 124.93 | 1400 |
| PAKOXY | 2019-07-12 | 133.00 | 134.97 | 129.00 | 131.50 | 5700 |
| PAKOXY | 2019-07-11 | 136.00 | 136.00 | 135.25 | 135.25 | 300 |
| PAKOXY | 2019-07-10 | 145.00 | 147.00 | 141.50 | 141.66 | 2400 |
| PAKOXY | 2019-07-09 | 146.00 | 146.00 | 146.00 | 147.00 | 100 |
| PAKOXY | 2019-07-04 | 147.00 | 147.00 | 147.00 | 147.00 | 100 |
| PAKOXY | 2019-07-03 | 148.00 | 148.00 | 146.00 | 147.00 | 200 |
| PAKOXY | 2019-07-02 | 149.00 | 149.00 | 149.00 | 150.00 | 100 |
| PAKOXY | 2019-06-27 | 140.11 | 150.00 | 140.10 | 150.00 | 700 |
| PAKOXY | 2019-06-25 | 147.05 | 152.88 | 147.00 | 147.25 | 1100 |
| PAKOXY | 2019-06-24 | 148.00 | 154.99 | 148.00 | 152.99 | 2000 |
| PAKOXY | 2019-06-21 | 160.00 | 160.00 | 154.99 | 155.41 | 7800 |
| PAKOXY | 2019-06-20 | 154.75 | 165.49 | 154.75 | 160.05 | 4300 |
| PAKOXY | 2019-06-19 | 167.50 | 167.50 | 159.05 | 161.86 | 300 |
| PAKOXY | 2019-06-18 | 157.10 | 164.97 | 157.10 | 164.00 | 2700 |
| PAKOXY | 2019-06-17 | 164.89 | 164.89 | 164.89 | 164.89 | 500 |
| PAKOXY | 2019-06-14 | 159.00 | 167.50 | 159.00 | 164.25 | 4300 |
| PAKOXY | 2019-06-13 | 167.00 | 167.00 | 167.00 | 161.50 | 100 |
| PAKOXY | 2019-06-12 | 161.50 | 161.50 | 161.50 | 161.50 | 700 |
| PAKOXY | 2019-06-03 | 170.00 | 170.00 | 170.00 | 170.00 | 27700 |
| PAKOXY | 2019-05-30 | 158.00 | 168.00 | 157.16 | 164.30 | 2600 |
| PAKOXY | 2019-05-29 | 160.00 | 170.00 | 160.00 | 163.88 | 1500 |
| PAKOXY | 2019-05-27 | 159.10 | 173.99 | 159.05 | 163.05 | 1000 |
| PAKOXY | 2019-05-24 | 167.50 | 172.50 | 161.00 | 166.63 | 600 |
| PAKOXY | 2019-05-23 | 167.50 | 167.50 | 167.50 | 167.50 | 200 |
| PAKOXY | 2019-05-22 | 162.39 | 162.89 | 160.00 | 160.02 | 1800 |
| PAKOXY | 2019-05-21 | 162.49 | 162.49 | 155.50 | 155.50 | 300 |
| PAKOXY | 2019-05-20 | 148.00 | 157.00 | 148.00 | 155.00 | 32400 |
| PAKOXY | 2019-05-17 | 152.02 | 158.00 | 151.96 | 154.96 | 52500 |
| PAKOXY | 2019-05-15 | 154.00 | 159.94 | 154.00 | 159.94 | 6600 |
| PAKOXY | 2019-05-14 | 159.99 | 159.99 | 159.99 | 152.52 | 100 |
| PAKOXY | 2019-05-13 | 145.00 | 156.03 | 145.00 | 152.52 | 1900 |
| PAKOXY | 2019-05-10 | 148.05 | 149.64 | 147.50 | 148.61 | 700 |
| PAKOXY | 2019-05-09 | 157.00 | 157.00 | 153.08 | 153.94 | 2700 |
| PAKOXY | 2019-05-08 | 156.00 | 161.97 | 155.02 | 160.97 | 1100 |
| PAKOXY | 2019-05-06 | 162.00 | 162.00 | 162.00 | 162.00 | 1000 |
| PAKOXY | 2019-05-03 | 161.64 | 161.64 | 161.63 | 161.63 | 500 |
| PAKOXY | 2019-05-02 | 177.97 | 177.97 | 170.00 | 170.00 | 1400 |
| PAKOXY | 2019-04-30 | 175.00 | 175.50 | 175.00 | 175.50 | 1500 |
| PAKOXY | 2019-04-29 | 163.00 | 169.58 | 163.00 | 169.58 | 2100 |
| PAKOXY | 2019-04-26 | 162.00 | 162.00 | 161.50 | 161.50 | 600 |
| PAKOXY | 2019-04-25 | 164.99 | 165.00 | 161.00 | 165.00 | 1000 |
| PAKOXY | 2019-04-24 | 166.00 | 166.00 | 163.00 | 163.69 | 5000 |
| PAKOXY | 2019-04-23 | 172.22 | 175.00 | 171.28 | 171.28 | 3000 |
| PAKOXY | 2019-04-22 | 186.27 | 190.00 | 180.00 | 180.30 | 4800 |
| PAKOXY | 2019-04-19 | 234.50 | 244.94 | 234.50 | 243.86 | 7300 |
| PAKOXY | 2019-04-18 | 230.00 | 234.99 | 230.00 | 233.28 | 1800 |
| PAKOXY | 2019-04-17 | 227.00 | 235.00 | 227.00 | 231.00 | 5400 |
| PAKOXY | 2019-04-16 | 232.50 | 233.97 | 230.00 | 231.75 | 4800 |
| PAKOXY | 2019-04-15 | 229.99 | 229.99 | 227.00 | 228.00 | 2900 |
| PAKOXY | 2019-04-12 | 224.00 | 226.52 | 224.00 | 225.83 | 2700 |
| PAKOXY | 2019-04-11 | 223.47 | 226.00 | 223.00 | 224.00 | 4100 |
| PAKOXY | 2019-04-10 | 230.50 | 233.97 | 223.00 | 227.13 | 7400 |
| PAKOXY | 2019-04-09 | 224.00 | 232.00 | 223.00 | 230.25 | 5200 |
| PAKOXY | 2019-04-08 | 233.00 | 233.00 | 225.00 | 227.89 | 2500 |
| PAKOXY | 2019-04-05 | 234.00 | 234.00 | 234.00 | 234.00 | 500 |
| PAKOXY | 2019-04-04 | 238.69 | 238.69 | 238.50 | 238.50 | 400 |
| PAKOXY | 2019-04-03 | 237.00 | 243.00 | 232.00 | 242.77 | 2700 |
| PAKOXY | 2019-04-02 | 245.10 | 245.10 | 240.00 | 241.78 | 2400 |
| PAKOXY | 2019-04-01 | 250.00 | 252.00 | 250.00 | 250.00 | 800 |
| PAKOXY | 2019-03-29 | 246.00 | 250.00 | 245.00 | 250.00 | 500 |
| PAKOXY | 2019-03-28 | 246.00 | 249.00 | 246.00 | 247.17 | 10300 |
| PAKOXY | 2019-03-27 | 248.00 | 248.00 | 243.00 | 246.83 | 4700 |
| PAKOXY | 2019-03-26 | 245.00 | 248.89 | 245.00 | 247.94 | 3400 |
| PAKOXY | 2019-03-25 | 246.00 | 246.00 | 240.00 | 245.00 | 4000 |
| PAKOXY | 2019-03-22 | 259.98 | 259.98 | 249.00 | 252.02 | 11300 |
| PAKOXY | 2019-03-21 | 248.86 | 248.86 | 248.86 | 248.86 | 400 |
| PAKOXY | 2019-03-20 | 237.00 | 237.00 | 237.00 | 237.00 | 300 |
| PAKOXY | 2019-03-19 | 225.69 | 225.75 | 225.69 | 225.72 | 400 |
| PAKOXY | 2019-03-11 | 215.00 | 215.00 | 215.00 | 215.00 | 1000 |
| PAKOXY | 2019-03-05 | 211.10 | 220.00 | 211.10 | 215.00 | 600 |
| PAKOXY | 2019-03-01 | 220.00 | 220.00 | 220.00 | 220.00 | 500 |
| PAKOXY | 2019-02-28 | 220.00 | 220.00 | 220.00 | 220.00 | 100 |
| PAKOXY | 2019-02-27 | 210.00 | 220.00 | 210.00 | 220.00 | 1200 |
| PAKOXY | 2019-02-26 | 210.08 | 210.08 | 210.08 | 218.10 | 100 |
| PAKOXY | 2019-02-21 | 218.00 | 218.10 | 218.00 | 218.10 | 13500 |
| PAKOXY | 2019-02-20 | 225.00 | 225.00 | 225.00 | 225.00 | 2000 |
| PAKOXY | 2019-02-19 | 225.00 | 225.00 | 225.00 | 225.00 | 1000 |
| PAKOXY | 2019-02-14 | 229.00 | 229.00 | 229.00 | 229.00 | 200 |
| PAKOXY | 2019-02-13 | 230.00 | 230.00 | 227.02 | 229.50 | 6800 |
| PAKOXY | 2019-02-12 | 225.00 | 230.00 | 225.00 | 230.00 | 2100 |
| PAKOXY | 2019-02-07 | 226.10 | 226.10 | 226.00 | 226.00 | 600 |
| PAKOXY | 2019-02-06 | 234.00 | 234.00 | 228.00 | 229.00 | 300 |
| PAKOXY | 2019-02-04 | 224.00 | 227.00 | 224.00 | 225.00 | 6100 |
| PAKOXY | 2019-02-01 | 223.00 | 223.00 | 223.00 | 223.00 | 100 |
| PAKOXY | 2019-01-30 | 225.69 | 225.69 | 223.00 | 223.00 | 900 |
| PAKOXY | 2019-01-29 | 0.00 | 225.58 | 0.00 | 225.58 | 0 |
| PAKOXY | 2019-01-25 | 225.50 | 225.50 | 225.50 | 225.50 | 500 |
| PAKOXY | 2019-01-24 | 224.00 | 224.00 | 224.00 | 224.00 | 1200 |
| PAKOXY | 2019-01-23 | 230.00 | 230.00 | 224.00 | 225.02 | 3900 |
| PAKOXY | 2019-01-22 | 226.00 | 226.00 | 225.00 | 225.00 | 1900 |
| PAKOXY | 2019-01-21 | 228.99 | 229.00 | 227.80 | 227.80 | 1600 |
| PAKOXY | 2019-01-18 | 229.00 | 229.00 | 229.00 | 222.88 | 100 |
| PAKOXY | 2019-01-17 | 229.00 | 229.00 | 229.00 | 222.88 | 100 |
| PAKOXY | 2019-01-11 | 214.00 | 222.88 | 222.88 | 222.88 | 5800 |
| PAKOXY | 2019-01-09 | 212.52 | 212.52 | 212.52 | 222.88 | 100 |
| PAKOXY | 2019-01-08 | 215.14 | 223.00 | 215.14 | 222.88 | 1600 |
| PAKOXY | 2019-01-07 | 214.00 | 214.00 | 214.00 | 214.00 | 1400 |
| PAKOXY | 2019-01-02 | 213.99 | 214.00 | 213.89 | 214.00 | 2600 |
| PAKOXY | 2019-01-01 | 210.00 | 216.89 | 210.00 | 211.14 | 600 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00