Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
POWER | 2019-09-24 | 4.80 | 4.84 | 4.71 | 4.75 | 465500 |
POWER | 2019-09-23 | 4.90 | 4.90 | 4.80 | 4.82 | 41000 |
POWER | 2019-09-20 | 5.03 | 5.03 | 4.80 | 4.82 | 115500 |
POWER | 2019-09-19 | 4.98 | 5.03 | 4.92 | 5.01 | 163500 |
POWER | 2019-09-18 | 4.82 | 5.00 | 4.82 | 4.94 | 127000 |
POWER | 2019-09-17 | 4.86 | 4.94 | 4.84 | 4.86 | 248500 |
POWER | 2019-09-16 | 4.86 | 4.94 | 4.80 | 4.92 | 146500 |
POWER | 2019-09-13 | 4.94 | 4.98 | 4.84 | 4.90 | 126000 |
POWER | 2019-09-12 | 4.90 | 5.07 | 4.90 | 4.90 | 725500 |
POWER | 2019-09-11 | 4.84 | 4.94 | 4.82 | 4.90 | 299500 |
POWER | 2019-09-06 | 4.84 | 4.88 | 4.80 | 4.80 | 53500 |
POWER | 2019-09-05 | 4.86 | 5.15 | 4.76 | 4.82 | 744000 |
POWER | 2019-09-04 | 4.80 | 4.96 | 4.71 | 4.88 | 566500 |
POWER | 2019-09-03 | 4.92 | 4.92 | 4.69 | 4.73 | 315500 |
POWER | 2019-09-02 | 4.90 | 5.01 | 4.75 | 4.88 | 285000 |
POWER | 2019-08-30 | 4.90 | 5.00 | 4.69 | 4.76 | 562000 |
POWER | 2019-08-29 | 5.05 | 5.17 | 4.90 | 4.92 | 204500 |
POWER | 2019-08-28 | 5.19 | 5.28 | 5.07 | 5.09 | 318500 |
POWER | 2019-08-27 | 5.00 | 5.23 | 4.96 | 5.17 | 655000 |
POWER | 2019-08-26 | 5.65 | 5.65 | 5.13 | 5.13 | 339000 |
POWER | 2019-08-23 | 5.76 | 6.00 | 5.51 | 5.59 | 893000 |
POWER | 2019-08-22 | 5.55 | 5.98 | 5.44 | 5.94 | 1362000 |
POWER | 2019-08-21 | 5.19 | 5.59 | 5.05 | 5.34 | 970500 |
POWER | 2019-08-20 | 5.13 | 5.30 | 5.00 | 5.19 | 739000 |
POWER | 2019-08-19 | 4.46 | 5.00 | 4.46 | 4.94 | 691000 |
POWER | 2019-08-16 | 4.76 | 4.76 | 4.19 | 4.69 | 958000 |
POWER | 2019-08-09 | 4.98 | 5.05 | 4.82 | 4.86 | 538000 |
POWER | 2019-08-08 | 5.03 | 5.07 | 4.71 | 4.80 | 721500 |
POWER | 2019-08-07 | 5.15 | 5.19 | 5.00 | 5.03 | 161500 |
POWER | 2019-08-06 | 5.30 | 5.30 | 5.19 | 5.21 | 92500 |
POWER | 2019-08-05 | 5.19 | 5.32 | 5.19 | 5.19 | 111000 |
POWER | 2019-08-02 | 5.25 | 5.44 | 5.25 | 5.34 | 54500 |
POWER | 2019-08-01 | 5.36 | 5.59 | 5.34 | 5.40 | 173500 |
POWER | 2019-07-31 | 5.42 | 5.46 | 5.34 | 5.42 | 188000 |
POWER | 2019-07-30 | 5.50 | 5.55 | 5.44 | 5.46 | 155000 |
POWER | 2019-07-29 | 5.59 | 5.59 | 5.42 | 5.46 | 152500 |
POWER | 2019-07-26 | 5.53 | 5.69 | 5.50 | 5.61 | 209500 |
POWER | 2019-07-25 | 5.78 | 5.78 | 5.57 | 5.71 | 173000 |
POWER | 2019-07-24 | 5.90 | 5.90 | 5.71 | 5.84 | 132000 |
POWER | 2019-07-23 | 5.75 | 5.90 | 5.65 | 5.88 | 67000 |
POWER | 2019-07-22 | 5.84 | 5.84 | 5.69 | 5.76 | 180000 |
POWER | 2019-07-19 | 5.73 | 5.88 | 5.55 | 5.78 | 438000 |
POWER | 2019-07-18 | 6.03 | 6.03 | 5.82 | 5.82 | 187000 |
POWER | 2019-07-17 | 6.19 | 6.50 | 5.90 | 6.01 | 528500 |
POWER | 2019-07-16 | 5.69 | 6.15 | 5.69 | 6.05 | 280000 |
POWER | 2019-07-15 | 6.03 | 6.05 | 5.86 | 5.92 | 344500 |
POWER | 2019-07-12 | 6.21 | 6.30 | 6.01 | 6.09 | 174500 |
POWER | 2019-07-11 | 6.30 | 6.38 | 6.19 | 6.25 | 114500 |
POWER | 2019-07-10 | 6.34 | 6.40 | 6.25 | 6.28 | 64500 |
POWER | 2019-07-09 | 6.40 | 6.44 | 6.25 | 6.28 | 137500 |
POWER | 2019-07-08 | 6.48 | 6.50 | 6.30 | 6.32 | 133000 |
POWER | 2019-07-05 | 6.30 | 6.59 | 6.30 | 6.48 | 85000 |
POWER | 2019-07-04 | 6.90 | 6.94 | 6.44 | 6.53 | 689500 |
POWER | 2019-07-03 | 6.36 | 6.84 | 6.36 | 6.73 | 1017500 |
POWER | 2019-07-02 | 6.17 | 6.53 | 6.15 | 6.51 | 225000 |
POWER | 2019-07-01 | 6.55 | 6.55 | 6.28 | 6.30 | 163000 |
POWER | 2019-06-28 | 6.19 | 6.75 | 6.09 | 6.42 | 703500 |
POWER | 2019-06-27 | 6.34 | 6.38 | 6.21 | 6.23 | 216000 |
POWER | 2019-06-26 | 6.34 | 6.34 | 6.13 | 6.19 | 496000 |
POWER | 2019-06-25 | 6.19 | 6.40 | 6.15 | 6.25 | 496500 |
POWER | 2019-06-24 | 6.55 | 6.55 | 6.21 | 6.26 | 334000 |
POWER | 2019-06-21 | 6.84 | 6.84 | 6.61 | 6.69 | 244000 |
POWER | 2019-06-20 | 6.80 | 6.88 | 6.71 | 6.76 | 696000 |
POWER | 2019-06-19 | 6.69 | 6.84 | 6.59 | 6.59 | 286000 |
POWER | 2019-06-18 | 7.00 | 7.00 | 6.55 | 6.65 | 334000 |
POWER | 2019-06-17 | 6.92 | 7.17 | 6.76 | 6.82 | 914500 |
POWER | 2019-06-14 | 6.65 | 7.15 | 6.48 | 7.09 | 2627500 |
POWER | 2019-06-13 | 6.19 | 6.59 | 6.19 | 6.50 | 359000 |
POWER | 2019-06-12 | 6.01 | 6.75 | 6.01 | 6.38 | 571000 |
POWER | 2019-06-11 | 5.82 | 6.32 | 5.82 | 6.19 | 583000 |
POWER | 2019-06-10 | 6.51 | 6.51 | 6.01 | 6.09 | 652500 |
POWER | 2019-06-03 | 6.76 | 6.84 | 6.51 | 6.63 | 506000 |
POWER | 2019-05-30 | 7.09 | 7.23 | 6.73 | 6.80 | 948500 |
POWER | 2019-05-29 | 6.69 | 7.15 | 6.69 | 7.01 | 859000 |
POWER | 2019-05-28 | 6.90 | 6.94 | 6.50 | 6.69 | 914500 |
POWER | 2019-05-27 | 7.05 | 7.05 | 6.67 | 6.71 | 809000 |
POWER | 2019-05-24 | 7.01 | 7.09 | 6.80 | 6.90 | 850000 |
POWER | 2019-05-23 | 6.75 | 7.23 | 6.51 | 7.11 | 2460000 |
POWER | 2019-05-22 | 6.09 | 6.78 | 6.09 | 6.75 | 2216000 |
POWER | 2019-05-21 | 5.59 | 5.90 | 5.59 | 5.88 | 1733000 |
POWER | 2019-05-20 | 5.51 | 5.94 | 5.30 | 5.80 | 1760500 |
POWER | 2019-05-17 | 6.19 | 6.19 | 5.69 | 5.73 | 867000 |
POWER | 2019-05-16 | 6.46 | 6.50 | 5.94 | 6.21 | 612000 |
POWER | 2019-05-15 | 6.25 | 6.65 | 6.25 | 6.59 | 473000 |
POWER | 2019-05-14 | 6.98 | 6.98 | 6.30 | 6.36 | 466500 |
POWER | 2019-05-13 | 7.00 | 7.00 | 6.51 | 6.55 | 984000 |
POWER | 2019-05-10 | 6.80 | 6.88 | 6.73 | 6.76 | 234000 |
POWER | 2019-05-09 | 6.80 | 6.92 | 6.65 | 6.78 | 499000 |
POWER | 2019-05-08 | 7.00 | 7.00 | 6.61 | 6.76 | 733000 |
POWER | 2019-05-07 | 7.07 | 7.07 | 6.90 | 6.94 | 124000 |
POWER | 2019-05-06 | 7.19 | 7.19 | 7.00 | 7.05 | 1171500 |
POWER | 2019-05-03 | 7.19 | 7.19 | 7.00 | 7.05 | 382000 |
POWER | 2019-05-02 | 7.36 | 7.48 | 7.15 | 7.17 | 176000 |
POWER | 2019-04-30 | 7.42 | 7.50 | 7.25 | 7.34 | 246500 |
POWER | 2019-04-29 | 7.59 | 7.75 | 7.44 | 7.50 | 1136500 |
POWER | 2019-04-26 | 7.19 | 7.65 | 7.19 | 7.48 | 1247000 |
POWER | 2019-04-25 | 7.09 | 7.32 | 7.09 | 7.13 | 493500 |
POWER | 2019-04-24 | 7.13 | 7.23 | 7.00 | 7.11 | 470500 |
POWER | 2019-04-23 | 7.30 | 7.34 | 7.09 | 7.17 | 379000 |
POWER | 2019-04-22 | 7.55 | 7.55 | 7.21 | 7.34 | 299000 |
POWER | 2019-04-19 | 7.19 | 7.65 | 7.19 | 7.50 | 613000 |
POWER | 2019-04-18 | 7.34 | 7.34 | 7.03 | 7.21 | 493500 |
POWER | 2019-04-17 | 7.46 | 7.59 | 7.25 | 7.28 | 296500 |
POWER | 2019-04-16 | 7.69 | 7.73 | 7.50 | 7.55 | 339000 |
POWER | 2019-04-15 | 7.80 | 7.73 | 7.13 | 7.61 | 542000 |
POWER | 2019-04-12 | 7.09 | 7.71 | 7.05 | 7.69 | 605000 |
POWER | 2019-04-11 | 7.05 | 7.28 | 7.00 | 7.23 | 591500 |
POWER | 2019-04-10 | 7.25 | 7.30 | 6.94 | 7.00 | 384000 |
POWER | 2019-04-09 | 7.07 | 7.30 | 6.94 | 7.21 | 719000 |
POWER | 2019-04-08 | 7.55 | 7.55 | 7.07 | 7.11 | 626500 |
POWER | 2019-04-05 | 7.50 | 7.63 | 7.50 | 7.57 | 139500 |
POWER | 2019-04-04 | 7.84 | 7.84 | 7.51 | 7.53 | 366000 |
POWER | 2019-04-03 | 7.69 | 7.78 | 7.69 | 7.71 | 202000 |
POWER | 2019-04-02 | 7.90 | 7.90 | 7.65 | 7.73 | 194500 |
POWER | 2019-04-01 | 7.94 | 7.94 | 7.76 | 7.80 | 264000 |
POWER | 2019-03-29 | 8.00 | 8.05 | 7.82 | 7.90 | 1816000 |
POWER | 2019-03-28 | 8.00 | 8.03 | 7.90 | 8.00 | 3115000 |
POWER | 2019-03-27 | 7.98 | 8.10 | 7.90 | 8.07 | 3072500 |
POWER | 2019-03-26 | 7.84 | 8.00 | 7.84 | 7.94 | 2674000 |
POWER | 2019-03-25 | 7.73 | 8.00 | 7.69 | 7.90 | 2048500 |
POWER | 2019-03-22 | 7.84 | 7.86 | 7.59 | 7.67 | 1279000 |
POWER | 2019-03-21 | 7.76 | 7.84 | 7.65 | 7.75 | 337000 |
POWER | 2019-03-20 | 7.76 | 7.98 | 7.75 | 7.82 | 1331000 |
POWER | 2019-03-19 | 7.80 | 7.92 | 7.75 | 7.86 | 655000 |
POWER | 2019-03-18 | 7.57 | 7.90 | 7.57 | 7.78 | 352500 |
POWER | 2019-03-15 | 7.71 | 7.78 | 7.59 | 7.69 | 961000 |
POWER | 2019-03-14 | 7.80 | 7.84 | 7.71 | 7.73 | 198500 |
POWER | 2019-03-13 | 7.84 | 7.94 | 7.78 | 7.82 | 138500 |
POWER | 2019-03-12 | 7.82 | 7.92 | 7.80 | 7.88 | 142000 |
POWER | 2019-03-11 | 7.96 | 8.03 | 7.84 | 7.90 | 403000 |
POWER | 2019-03-08 | 7.90 | 7.90 | 7.69 | 7.84 | 251500 |
POWER | 2019-03-07 | 7.96 | 8.10 | 7.84 | 7.88 | 914000 |
POWER | 2019-03-06 | 8.00 | 8.13 | 7.90 | 7.98 | 741500 |
POWER | 2019-03-05 | 8.06 | 8.06 | 7.82 | 7.96 | 1949500 |
POWER | 2019-03-04 | 7.84 | 8.00 | 7.84 | 7.94 | 457000 |
POWER | 2019-03-01 | 7.80 | 7.92 | 7.65 | 7.86 | 1513000 |
POWER | 2019-02-28 | 7.59 | 7.75 | 7.30 | 7.65 | 1416500 |
POWER | 2019-02-27 | 7.50 | 7.59 | 6.80 | 7.44 | 4816000 |
POWER | 2019-02-26 | 7.75 | 7.96 | 7.59 | 7.65 | 1906000 |
POWER | 2019-02-25 | 7.84 | 8.00 | 7.84 | 7.86 | 613500 |
POWER | 2019-02-22 | 8.00 | 8.05 | 7.84 | 7.86 | 841500 |
POWER | 2019-02-21 | 8.10 | 8.13 | 7.96 | 7.96 | 786000 |
POWER | 2019-02-20 | 8.10 | 8.14 | 8.00 | 8.02 | 981000 |
POWER | 2019-02-19 | 8.18 | 8.18 | 8.06 | 8.10 | 795500 |
POWER | 2019-02-18 | 8.31 | 8.31 | 8.10 | 8.10 | 728000 |
POWER | 2019-02-15 | 8.19 | 8.36 | 8.19 | 8.27 | 506000 |
POWER | 2019-02-14 | 8.23 | 8.34 | 8.14 | 8.21 | 1345000 |
POWER | 2019-02-13 | 8.55 | 8.67 | 8.28 | 8.32 | 2072000 |
POWER | 2019-02-12 | 8.10 | 8.50 | 8.10 | 8.43 | 2470500 |
POWER | 2019-02-11 | 8.39 | 8.39 | 8.01 | 8.09 | 778000 |
POWER | 2019-02-08 | 8.35 | 8.55 | 8.21 | 8.26 | 1990500 |
POWER | 2019-02-07 | 8.39 | 8.44 | 8.22 | 8.26 | 781500 |
POWER | 2019-02-06 | 8.60 | 8.77 | 8.35 | 8.42 | 4143000 |
POWER | 2019-02-04 | 8.14 | 8.84 | 8.14 | 8.59 | 10638500 |
POWER | 2019-02-01 | 8.06 | 8.18 | 8.05 | 8.07 | 625500 |
POWER | 2019-01-31 | 7.94 | 8.14 | 7.90 | 8.06 | 1164000 |
POWER | 2019-01-30 | 8.00 | 8.07 | 7.90 | 7.94 | 742000 |
POWER | 2019-01-29 | 7.84 | 8.19 | 7.82 | 7.94 | 2342500 |
POWER | 2019-01-28 | 7.88 | 7.96 | 7.84 | 7.86 | 328000 |
POWER | 2019-01-25 | 8.00 | 8.00 | 7.82 | 7.88 | 706500 |
POWER | 2019-01-24 | 8.18 | 8.18 | 7.90 | 7.98 | 1188500 |
POWER | 2019-01-23 | 7.84 | 8.05 | 7.84 | 7.92 | 3065000 |
POWER | 2019-01-22 | 7.80 | 7.96 | 7.80 | 7.94 | 1409500 |
POWER | 2019-01-21 | 8.00 | 8.00 | 7.82 | 7.84 | 559500 |
POWER | 2019-01-18 | 8.06 | 8.06 | 7.84 | 7.90 | 475000 |
POWER | 2019-01-17 | 8.00 | 8.00 | 7.80 | 7.94 | 385500 |
POWER | 2019-01-16 | 8.10 | 8.14 | 7.96 | 7.98 | 332500 |
POWER | 2019-01-15 | 8.23 | 8.23 | 8.06 | 8.10 | 410000 |
POWER | 2019-01-14 | 8.25 | 8.35 | 8.22 | 8.27 | 500000 |
POWER | 2019-01-11 | 8.27 | 8.27 | 8.14 | 8.21 | 1388500 |
POWER | 2019-01-10 | 8.10 | 8.28 | 8.10 | 8.19 | 771000 |
POWER | 2019-01-09 | 8.25 | 8.30 | 8.15 | 8.22 | 1783500 |
POWER | 2019-01-08 | 8.05 | 8.27 | 7.94 | 8.25 | 2729000 |
POWER | 2019-01-07 | 7.84 | 8.05 | 7.71 | 7.94 | 922000 |
POWER | 2019-01-04 | 7.75 | 7.78 | 7.65 | 7.67 | 467500 |
POWER | 2019-01-03 | 7.90 | 7.90 | 7.69 | 7.73 | 406000 |
POWER | 2019-01-02 | 7.88 | 8.02 | 7.78 | 7.82 | 1595500 |
POWER | 2019-01-01 | 7.80 | 8.02 | 7.76 | 7.88 | 1114500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00