Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
PMI | 2019-09-20 | 0.98 | 0.98 | 0.85 | 0.98 | 30000 |
PMI | 2019-09-19 | 0.87 | 1.10 | 0.87 | 1.10 | 10000 |
PMI | 2019-09-18 | 0.82 | 0.82 | 0.80 | 0.80 | 4000 |
PMI | 2019-09-16 | 0.74 | 0.80 | 0.74 | 0.80 | 5000 |
PMI | 2019-09-13 | 0.81 | 0.81 | 0.75 | 0.75 | 17000 |
PMI | 2019-09-12 | 0.73 | 0.80 | 0.72 | 0.80 | 16000 |
PMI | 2019-09-11 | 0.80 | 0.80 | 0.76 | 0.76 | 26000 |
PMI | 2019-09-03 | 0.80 | 0.81 | 0.80 | 0.80 | 6000 |
PMI | 2019-09-02 | 0.75 | 0.80 | 0.69 | 0.76 | 14500 |
PMI | 2019-08-29 | 0.82 | 0.82 | 0.81 | 0.81 | 5000 |
PMI | 2019-08-27 | 0.93 | 0.93 | 0.93 | 0.93 | 5000 |
PMI | 2019-08-26 | 0.82 | 0.82 | 0.82 | 0.82 | 9500 |
PMI | 2019-08-23 | 0.86 | 0.86 | 0.86 | 0.86 | 6500 |
PMI | 2019-08-22 | 0.79 | 0.85 | 0.77 | 0.85 | 17500 |
PMI | 2019-08-21 | 0.89 | 0.89 | 0.89 | 0.89 | 500 |
PMI | 2019-08-16 | 0.94 | 0.99 | 0.93 | 0.93 | 1500 |
PMI | 2019-08-09 | 0.99 | 0.99 | 0.66 | 0.99 | 2000 |
PMI | 2019-08-07 | 0.80 | 0.80 | 0.80 | 0.80 | 500 |
PMI | 2019-08-05 | 0.81 | 0.81 | 0.81 | 0.81 | 2500 |
PMI | 2019-08-01 | 0.83 | 0.83 | 0.81 | 0.81 | 5500 |
PMI | 2019-07-31 | 0.80 | 0.83 | 0.72 | 0.83 | 64000 |
PMI | 2019-07-30 | 0.80 | 0.80 | 0.80 | 0.80 | 50000 |
PMI | 2019-07-29 | 0.80 | 0.80 | 0.80 | 0.80 | 2000 |
PMI | 2019-07-26 | 0.75 | 0.75 | 0.75 | 0.75 | 1000 |
PMI | 2019-07-25 | 0.77 | 0.79 | 0.75 | 0.75 | 25500 |
PMI | 2019-07-24 | 0.81 | 0.81 | 0.81 | 0.81 | 500 |
PMI | 2019-07-23 | 0.80 | 0.85 | 0.80 | 0.81 | 11500 |
PMI | 2019-07-22 | 0.75 | 0.75 | 0.75 | 0.75 | 1500 |
PMI | 2019-07-19 | 0.75 | 0.80 | 0.75 | 0.80 | 2000 |
PMI | 2019-07-18 | 0.85 | 0.85 | 0.79 | 0.79 | 3500 |
PMI | 2019-07-17 | 0.75 | 0.80 | 0.75 | 0.80 | 3000 |
PMI | 2019-07-16 | 0.68 | 0.75 | 0.68 | 0.75 | 19000 |
PMI | 2019-07-15 | 0.86 | 0.86 | 0.85 | 0.86 | 1000 |
PMI | 2019-07-12 | 0.86 | 0.86 | 0.81 | 0.81 | 1000 |
PMI | 2019-07-11 | 0.85 | 0.89 | 0.85 | 0.88 | 1500 |
PMI | 2019-07-10 | 0.79 | 0.89 | 0.79 | 0.89 | 7000 |
PMI | 2019-07-09 | 0.81 | 1.03 | 0.80 | 1.03 | 22500 |
PMI | 2019-07-05 | 0.99 | 0.99 | 0.99 | 0.99 | 1000 |
PMI | 2019-07-04 | 1.00 | 1.00 | 1.00 | 1.00 | 1000 |
PMI | 2019-07-03 | 0.94 | 1.00 | 0.94 | 0.99 | 5500 |
PMI | 2019-07-02 | 0.94 | 0.97 | 0.91 | 0.91 | 3000 |
PMI | 2019-07-01 | 0.85 | 0.85 | 0.85 | 0.85 | 500 |
PMI | 2019-06-27 | 0.85 | 0.87 | 0.85 | 0.87 | 6500 |
PMI | 2019-06-26 | 0.89 | 0.97 | 0.89 | 0.89 | 2500 |
PMI | 2019-06-25 | 0.83 | 0.89 | 0.83 | 0.83 | 1500 |
PMI | 2019-06-24 | 0.81 | 0.89 | 0.81 | 0.86 | 3500 |
PMI | 2019-06-21 | 1.00 | 1.00 | 1.00 | 1.00 | 1500 |
PMI | 2019-06-20 | 0.97 | 1.00 | 0.97 | 1.00 | 3000 |
PMI | 2019-06-19 | 0.89 | 0.91 | 0.89 | 0.91 | 3500 |
PMI | 2019-06-18 | 0.89 | 0.89 | 0.89 | 0.89 | 3000 |
PMI | 2019-06-17 | 0.91 | 0.91 | 0.89 | 0.89 | 1500 |
PMI | 2019-06-14 | 0.97 | 1.00 | 0.94 | 1.00 | 18000 |
PMI | 2019-06-13 | 0.89 | 0.89 | 0.89 | 0.89 | 2000 |
PMI | 2019-06-11 | 0.85 | 0.85 | 0.85 | 0.85 | 5500 |
PMI | 2019-06-10 | 0.80 | 0.81 | 0.80 | 0.80 | 22500 |
PMI | 2019-06-03 | 0.69 | 0.80 | 0.69 | 0.80 | 7000 |
PMI | 2019-05-30 | 0.87 | 0.87 | 0.81 | 0.87 | 5500 |
PMI | 2019-05-29 | 0.94 | 0.94 | 0.94 | 0.94 | 2500 |
PMI | 2019-05-27 | 0.87 | 0.87 | 0.87 | 0.87 | 10000 |
PMI | 2019-05-24 | 0.89 | 0.89 | 0.89 | 0.89 | 1000 |
PMI | 2019-05-23 | 0.93 | 0.94 | 0.93 | 0.94 | 27500 |
PMI | 2019-05-22 | 0.85 | 0.88 | 0.80 | 0.85 | 37000 |
PMI | 2019-05-21 | 0.77 | 0.87 | 0.75 | 0.76 | 36000 |
PMI | 2019-05-20 | 0.75 | 0.75 | 0.75 | 0.75 | 10000 |
PMI | 2019-05-17 | 0.80 | 0.81 | 0.80 | 0.80 | 17000 |
PMI | 2019-05-16 | 0.80 | 0.87 | 0.80 | 0.85 | 5000 |
PMI | 2019-05-14 | 0.95 | 0.95 | 0.93 | 0.93 | 3000 |
PMI | 2019-05-13 | 1.07 | 1.07 | 0.87 | 0.87 | 4000 |
PMI | 2019-05-09 | 0.97 | 0.97 | 0.97 | 0.97 | 500 |
PMI | 2019-05-08 | 0.98 | 0.98 | 0.98 | 0.98 | 2000 |
PMI | 2019-05-07 | 1.00 | 1.00 | 0.93 | 0.93 | 5500 |
PMI | 2019-05-06 | 0.87 | 0.95 | 0.87 | 0.93 | 27000 |
PMI | 2019-05-03 | 1.03 | 1.04 | 1.01 | 1.02 | 15500 |
PMI | 2019-05-02 | 1.03 | 1.04 | 1.03 | 1.03 | 14000 |
PMI | 2019-04-30 | 1.02 | 1.02 | 1.02 | 1.02 | 3500 |
PMI | 2019-04-29 | 1.01 | 1.03 | 1.01 | 1.02 | 25500 |
PMI | 2019-04-26 | 1.04 | 1.05 | 1.02 | 1.05 | 55000 |
PMI | 2019-04-25 | 1.05 | 1.05 | 1.05 | 1.05 | 500 |
PMI | 2019-04-24 | 1.04 | 1.05 | 1.03 | 1.04 | 14000 |
PMI | 2019-04-23 | 1.03 | 1.03 | 1.03 | 1.03 | 34000 |
PMI | 2019-04-22 | 1.08 | 1.08 | 1.08 | 1.08 | 500 |
PMI | 2019-04-19 | 1.08 | 1.08 | 1.08 | 1.08 | 5000 |
PMI | 2019-04-18 | 1.04 | 1.04 | 1.04 | 1.04 | 8000 |
PMI | 2019-04-17 | 1.04 | 1.04 | 1.04 | 1.04 | 19000 |
PMI | 2019-04-16 | 1.10 | 1.13 | 1.09 | 1.10 | 62500 |
PMI | 2019-04-15 | 1.11 | 1.11 | 1.11 | 1.11 | 1000 |
PMI | 2019-04-12 | 1.11 | 1.12 | 1.08 | 1.10 | 35500 |
PMI | 2019-04-11 | 1.03 | 1.08 | 1.03 | 1.08 | 11000 |
PMI | 2019-04-10 | 1.02 | 1.02 | 1.01 | 1.01 | 8500 |
PMI | 2019-04-09 | 1.12 | 1.12 | 1.11 | 1.12 | 4000 |
PMI | 2019-04-08 | 1.10 | 1.12 | 1.01 | 1.05 | 76500 |
PMI | 2019-04-05 | 1.09 | 1.14 | 1.09 | 1.12 | 44000 |
PMI | 2019-04-04 | 1.16 | 1.16 | 1.16 | 1.16 | 5500 |
PMI | 2019-04-03 | 1.12 | 1.23 | 1.12 | 1.20 | 32500 |
PMI | 2019-04-02 | 1.10 | 1.20 | 1.10 | 1.20 | 23500 |
PMI | 2019-03-29 | 1.12 | 1.20 | 1.12 | 1.20 | 14000 |
PMI | 2019-03-28 | 1.13 | 1.20 | 1.13 | 1.16 | 462000 |
PMI | 2019-03-27 | 1.17 | 1.17 | 1.17 | 1.17 | 64000 |
PMI | 2019-03-26 | 1.12 | 1.24 | 1.12 | 1.24 | 21000 |
PMI | 2019-03-25 | 1.15 | 1.19 | 1.12 | 1.17 | 21000 |
PMI | 2019-03-22 | 1.15 | 1.15 | 1.14 | 1.15 | 356000 |
PMI | 2019-03-21 | 1.14 | 1.14 | 1.13 | 1.13 | 11000 |
PMI | 2019-03-20 | 1.20 | 1.20 | 1.16 | 1.17 | 16500 |
PMI | 2019-03-19 | 1.15 | 1.16 | 1.15 | 1.16 | 12500 |
PMI | 2019-03-18 | 1.44 | 1.44 | 1.07 | 1.20 | 137000 |
PMI | 2019-03-14 | 1.26 | 1.26 | 1.26 | 1.26 | 2000 |
PMI | 2019-03-11 | 1.26 | 1.34 | 1.25 | 1.34 | 12000 |
PMI | 2019-03-07 | 1.35 | 1.35 | 1.34 | 1.34 | 11000 |
PMI | 2019-03-06 | 1.34 | 1.41 | 1.33 | 1.41 | 7000 |
PMI | 2019-03-05 | 1.39 | 1.39 | 1.39 | 1.39 | 23000 |
PMI | 2019-03-04 | 1.38 | 1.38 | 1.38 | 1.38 | 16500 |
PMI | 2019-03-01 | 1.29 | 1.32 | 1.29 | 1.32 | 17000 |
PMI | 2019-02-28 | 1.35 | 1.35 | 1.26 | 1.35 | 13500 |
PMI | 2019-02-27 | 1.29 | 1.32 | 1.25 | 1.27 | 76500 |
PMI | 2019-02-26 | 1.32 | 1.35 | 1.30 | 1.33 | 16500 |
PMI | 2019-02-25 | 1.37 | 1.37 | 1.37 | 1.37 | 4000 |
PMI | 2019-02-22 | 1.37 | 1.37 | 1.35 | 1.36 | 20000 |
PMI | 2019-02-21 | 1.39 | 1.39 | 1.37 | 1.38 | 137500 |
PMI | 2019-02-20 | 1.40 | 1.45 | 1.39 | 1.45 | 12500 |
PMI | 2019-02-19 | 1.54 | 1.54 | 1.40 | 1.41 | 322000 |
PMI | 2019-02-18 | 1.38 | 1.49 | 1.38 | 1.49 | 122000 |
PMI | 2019-02-15 | 1.50 | 1.54 | 1.47 | 1.48 | 613500 |
PMI | 2019-02-14 | 1.44 | 1.50 | 1.44 | 1.50 | 5500 |
PMI | 2019-02-13 | 1.45 | 1.50 | 1.45 | 1.50 | 53500 |
PMI | 2019-02-12 | 1.46 | 1.50 | 1.46 | 1.50 | 30500 |
PMI | 2019-02-11 | 1.40 | 1.49 | 1.40 | 1.49 | 5500 |
PMI | 2019-02-08 | 1.50 | 1.50 | 1.39 | 1.39 | 151000 |
PMI | 2019-02-07 | 1.55 | 1.59 | 1.55 | 1.55 | 65000 |
PMI | 2019-02-06 | 1.57 | 1.60 | 1.51 | 1.54 | 116500 |
PMI | 2019-02-04 | 1.52 | 1.59 | 1.52 | 1.59 | 10500 |
PMI | 2019-02-01 | 1.48 | 1.54 | 1.47 | 1.52 | 136500 |
PMI | 2019-01-31 | 1.37 | 1.45 | 1.37 | 1.44 | 44500 |
PMI | 2019-01-30 | 1.35 | 1.35 | 1.29 | 1.29 | 16000 |
PMI | 2019-01-29 | 1.33 | 1.34 | 1.33 | 1.34 | 59500 |
PMI | 2019-01-28 | 1.39 | 1.39 | 1.21 | 1.23 | 161500 |
PMI | 2019-01-25 | 1.45 | 1.45 | 1.32 | 1.37 | 32000 |
PMI | 2019-01-24 | 1.38 | 1.38 | 1.30 | 1.38 | 17000 |
PMI | 2019-01-23 | 1.34 | 1.37 | 1.30 | 1.35 | 105000 |
PMI | 2019-01-22 | 1.32 | 1.35 | 1.29 | 1.35 | 93000 |
PMI | 2019-01-21 | 1.37 | 1.37 | 1.29 | 1.32 | 15500 |
PMI | 2019-01-18 | 1.29 | 1.32 | 1.29 | 1.32 | 7500 |
PMI | 2019-01-17 | 1.33 | 1.34 | 1.33 | 1.34 | 13500 |
PMI | 2019-01-16 | 1.38 | 1.38 | 1.38 | 1.38 | 500 |
PMI | 2019-01-15 | 1.32 | 1.38 | 1.32 | 1.37 | 11000 |
PMI | 2019-01-14 | 1.39 | 1.39 | 1.37 | 1.38 | 9500 |
PMI | 2019-01-11 | 1.37 | 1.37 | 1.26 | 1.36 | 2000 |
PMI | 2019-01-09 | 1.38 | 1.38 | 1.25 | 1.36 | 5000 |
PMI | 2019-01-08 | 1.35 | 1.35 | 1.35 | 1.35 | 500 |
PMI | 2019-01-07 | 1.29 | 1.35 | 1.29 | 1.35 | 1500 |
PMI | 2019-01-04 | 1.37 | 1.37 | 1.37 | 1.37 | 500 |
PMI | 2019-01-03 | 1.37 | 1.37 | 1.27 | 1.33 | 11000 |
PMI | 2019-01-02 | 1.44 | 1.44 | 1.25 | 1.27 | 6000 |
PMI | 2019-01-01 | 1.47 | 1.47 | 1.25 | 1.26 | 11500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00