Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
PSO | 2019-09-24 | 153.00 | 156.50 | 151.50 | 155.92 | 1838100 |
PSO | 2019-09-23 | 155.00 | 160.50 | 151.11 | 152.66 | 5230300 |
PSO | 2019-09-20 | 152.97 | 154.80 | 150.30 | 153.50 | 3457000 |
PSO | 2019-09-19 | 143.21 | 149.97 | 143.21 | 149.97 | 3095400 |
PSO | 2019-09-18 | 141.00 | 144.50 | 138.11 | 142.83 | 1258500 |
PSO | 2019-09-17 | 144.19 | 144.25 | 140.05 | 140.80 | 938500 |
PSO | 2019-09-16 | 143.50 | 144.38 | 140.50 | 143.67 | 1415800 |
PSO | 2019-09-13 | 140.36 | 140.60 | 138.00 | 139.55 | 677400 |
PSO | 2019-09-12 | 136.10 | 142.39 | 135.99 | 140.36 | 2055700 |
PSO | 2019-09-11 | 134.05 | 137.80 | 133.99 | 136.47 | 982600 |
PSO | 2019-09-06 | 131.50 | 135.00 | 130.00 | 133.63 | 294900 |
PSO | 2019-09-05 | 136.00 | 138.19 | 132.05 | 132.71 | 1031000 |
PSO | 2019-09-04 | 127.90 | 134.22 | 127.19 | 134.00 | 1139500 |
PSO | 2019-09-03 | 129.99 | 131.89 | 126.62 | 127.83 | 563800 |
PSO | 2019-09-02 | 126.80 | 129.99 | 125.50 | 128.83 | 382000 |
PSO | 2019-08-30 | 128.10 | 131.49 | 123.80 | 124.54 | 601800 |
PSO | 2019-08-29 | 132.25 | 134.19 | 129.50 | 130.05 | 704800 |
PSO | 2019-08-28 | 134.00 | 138.14 | 133.00 | 134.00 | 1129200 |
PSO | 2019-08-27 | 132.00 | 134.89 | 128.85 | 133.77 | 1157200 |
PSO | 2019-08-26 | 141.50 | 141.00 | 133.97 | 134.00 | 907900 |
PSO | 2019-08-23 | 146.00 | 146.50 | 140.11 | 141.02 | 1146800 |
PSO | 2019-08-22 | 141.19 | 145.69 | 141.00 | 145.25 | 1572900 |
PSO | 2019-08-21 | 136.97 | 141.50 | 131.50 | 138.77 | 1862400 |
PSO | 2019-08-20 | 134.49 | 137.78 | 132.50 | 135.50 | 1568800 |
PSO | 2019-08-19 | 126.25 | 134.24 | 126.25 | 133.77 | 1148600 |
PSO | 2019-08-16 | 132.00 | 132.00 | 127.26 | 127.84 | 604200 |
PSO | 2019-08-09 | 135.50 | 138.00 | 132.00 | 133.00 | 480100 |
PSO | 2019-08-08 | 133.10 | 137.89 | 130.11 | 135.85 | 940100 |
PSO | 2019-08-07 | 141.00 | 141.00 | 134.13 | 134.19 | 941000 |
PSO | 2019-08-06 | 143.14 | 145.00 | 140.00 | 141.19 | 615800 |
PSO | 2019-08-05 | 143.25 | 144.85 | 141.61 | 143.25 | 184600 |
PSO | 2019-08-02 | 148.89 | 149.00 | 143.28 | 145.69 | 456300 |
PSO | 2019-08-01 | 151.13 | 152.00 | 148.25 | 148.89 | 296600 |
PSO | 2019-07-31 | 147.00 | 151.00 | 145.80 | 150.17 | 390700 |
PSO | 2019-07-30 | 144.05 | 147.80 | 142.50 | 146.41 | 233000 |
PSO | 2019-07-29 | 147.00 | 149.25 | 144.10 | 144.86 | 306200 |
PSO | 2019-07-26 | 150.00 | 150.11 | 147.19 | 147.61 | 352700 |
PSO | 2019-07-25 | 153.05 | 153.05 | 148.25 | 150.50 | 802000 |
PSO | 2019-07-24 | 156.99 | 156.99 | 153.10 | 154.13 | 500000 |
PSO | 2019-07-23 | 156.11 | 158.00 | 153.69 | 156.50 | 758100 |
PSO | 2019-07-22 | 157.50 | 157.50 | 152.55 | 155.92 | 749700 |
PSO | 2019-07-19 | 148.39 | 154.80 | 146.00 | 153.50 | 1283500 |
PSO | 2019-07-18 | 152.00 | 157.00 | 146.50 | 147.42 | 2048900 |
PSO | 2019-07-17 | 154.89 | 160.00 | 149.50 | 152.44 | 2219100 |
PSO | 2019-07-16 | 148.00 | 154.00 | 144.19 | 153.13 | 1741400 |
PSO | 2019-07-15 | 155.10 | 155.78 | 150.30 | 150.30 | 1113500 |
PSO | 2019-07-12 | 164.19 | 164.19 | 157.80 | 158.21 | 467000 |
PSO | 2019-07-11 | 163.25 | 165.00 | 162.50 | 163.83 | 516000 |
PSO | 2019-07-10 | 163.10 | 164.00 | 162.00 | 162.60 | 452700 |
PSO | 2019-07-09 | 161.00 | 165.00 | 160.11 | 162.80 | 429600 |
PSO | 2019-07-08 | 168.25 | 168.74 | 160.25 | 161.28 | 432700 |
PSO | 2019-07-05 | 169.00 | 170.25 | 167.30 | 167.97 | 404400 |
PSO | 2019-07-04 | 177.00 | 177.50 | 168.50 | 170.44 | 1205300 |
PSO | 2019-07-03 | 172.00 | 176.94 | 172.00 | 175.88 | 1432800 |
PSO | 2019-07-02 | 171.00 | 173.25 | 169.00 | 171.88 | 1609200 |
PSO | 2019-07-01 | 172.00 | 172.00 | 169.05 | 169.67 | 541300 |
PSO | 2019-06-28 | 166.50 | 172.42 | 164.00 | 169.63 | 1286000 |
PSO | 2019-06-27 | 169.00 | 170.94 | 165.10 | 166.58 | 1082600 |
PSO | 2019-06-26 | 175.39 | 176.50 | 166.32 | 168.13 | 1861200 |
PSO | 2019-06-25 | 172.75 | 175.75 | 170.97 | 172.32 | 711500 |
PSO | 2019-06-24 | 179.80 | 180.44 | 172.17 | 172.75 | 665600 |
PSO | 2019-06-21 | 179.50 | 181.78 | 177.99 | 178.88 | 1009700 |
PSO | 2019-06-20 | 175.00 | 181.89 | 174.21 | 178.35 | 1787500 |
PSO | 2019-06-19 | 172.00 | 178.00 | 170.72 | 175.19 | 1673900 |
PSO | 2019-06-18 | 178.30 | 181.00 | 170.61 | 172.88 | 1185000 |
PSO | 2019-06-17 | 179.00 | 183.00 | 177.00 | 178.91 | 946000 |
PSO | 2019-06-14 | 180.10 | 185.50 | 177.61 | 179.33 | 1399000 |
PSO | 2019-06-13 | 177.89 | 184.94 | 176.50 | 182.21 | 746500 |
PSO | 2019-06-12 | 179.00 | 183.38 | 174.25 | 178.55 | 1156700 |
PSO | 2019-06-11 | 172.00 | 182.00 | 172.00 | 179.52 | 1347400 |
PSO | 2019-06-10 | 185.52 | 186.00 | 178.53 | 178.53 | 823700 |
PSO | 2019-06-03 | 198.24 | 200.25 | 191.19 | 192.92 | 1037100 |
PSO | 2019-05-30 | 200.00 | 203.94 | 194.50 | 201.05 | 3164700 |
PSO | 2019-05-29 | 187.00 | 194.99 | 187.00 | 194.99 | 1808200 |
PSO | 2019-05-28 | 195.00 | 195.00 | 185.55 | 185.71 | 2001300 |
PSO | 2019-05-27 | 190.00 | 197.80 | 189.50 | 195.32 | 2829700 |
PSO | 2019-05-24 | 184.99 | 191.97 | 182.83 | 188.38 | 2844200 |
PSO | 2019-05-23 | 182.83 | 182.83 | 182.83 | 182.83 | 256900 |
PSO | 2019-05-22 | 168.39 | 174.13 | 168.39 | 174.13 | 288300 |
PSO | 2019-05-21 | 158.00 | 165.83 | 154.00 | 165.83 | 520600 |
PSO | 2019-05-20 | 153.00 | 159.49 | 150.00 | 157.94 | 1191100 |
PSO | 2019-05-17 | 157.00 | 164.89 | 151.96 | 151.96 | 789000 |
PSO | 2019-05-16 | 166.61 | 168.00 | 159.11 | 159.94 | 382400 |
PSO | 2019-05-15 | 160.00 | 166.97 | 160.00 | 166.07 | 514300 |
PSO | 2019-05-14 | 166.00 | 168.89 | 159.13 | 159.41 | 1147700 |
PSO | 2019-05-13 | 179.97 | 179.97 | 166.16 | 167.50 | 437500 |
PSO | 2019-05-10 | 179.00 | 179.00 | 173.50 | 174.67 | 133200 |
PSO | 2019-05-09 | 176.99 | 179.49 | 170.35 | 176.83 | 334300 |
PSO | 2019-05-08 | 179.10 | 179.10 | 172.00 | 174.08 | 669400 |
PSO | 2019-05-07 | 183.99 | 183.99 | 177.25 | 179.49 | 405700 |
PSO | 2019-05-06 | 187.50 | 189.85 | 182.30 | 183.02 | 392500 |
PSO | 2019-05-03 | 190.00 | 190.00 | 185.19 | 185.74 | 750900 |
PSO | 2019-05-02 | 195.00 | 195.50 | 190.00 | 190.03 | 399400 |
PSO | 2019-04-30 | 198.00 | 200.69 | 194.00 | 194.22 | 386700 |
PSO | 2019-04-29 | 201.19 | 203.50 | 198.50 | 199.44 | 355600 |
PSO | 2019-04-26 | 201.39 | 203.39 | 199.02 | 200.08 | 389800 |
PSO | 2019-04-25 | 200.75 | 204.80 | 198.60 | 200.77 | 415700 |
PSO | 2019-04-24 | 197.00 | 204.50 | 193.14 | 200.00 | 526700 |
PSO | 2019-04-23 | 203.55 | 203.55 | 196.77 | 198.58 | 853700 |
PSO | 2019-04-22 | 208.00 | 209.50 | 201.39 | 202.86 | 232500 |
PSO | 2019-04-19 | 205.10 | 211.19 | 200.60 | 207.33 | 409600 |
PSO | 2019-04-18 | 207.00 | 208.97 | 203.10 | 205.19 | 102100 |
PSO | 2019-04-17 | 212.00 | 212.25 | 206.10 | 207.77 | 263000 |
PSO | 2019-04-16 | 214.75 | 214.75 | 210.00 | 211.38 | 307000 |
PSO | 2019-04-15 | 213.89 | 216.00 | 210.25 | 214.44 | 584400 |
PSO | 2019-04-12 | 203.00 | 213.47 | 203.00 | 212.94 | 699900 |
PSO | 2019-04-11 | 195.00 | 204.00 | 195.00 | 203.32 | 490300 |
PSO | 2019-04-10 | 202.00 | 206.25 | 195.00 | 196.88 | 428800 |
PSO | 2019-04-09 | 196.00 | 205.94 | 195.77 | 203.77 | 410400 |
PSO | 2019-04-08 | 201.50 | 202.94 | 196.10 | 197.75 | 471000 |
PSO | 2019-04-05 | 203.99 | 205.80 | 202.00 | 203.52 | 208600 |
PSO | 2019-04-04 | 207.50 | 208.25 | 202.00 | 203.96 | 205100 |
PSO | 2019-04-03 | 209.50 | 210.00 | 206.19 | 207.32 | 311200 |
PSO | 2019-04-02 | 213.94 | 214.50 | 207.30 | 207.91 | 502600 |
PSO | 2019-04-01 | 218.00 | 218.10 | 212.16 | 212.96 | 161300 |
PSO | 2019-03-29 | 214.50 | 219.00 | 212.82 | 216.17 | 402700 |
PSO | 2019-03-28 | 216.50 | 219.50 | 212.05 | 213.63 | 529000 |
PSO | 2019-03-27 | 210.99 | 216.00 | 210.49 | 215.91 | 530200 |
PSO | 2019-03-26 | 212.50 | 212.50 | 209.50 | 210.13 | 251300 |
PSO | 2019-03-25 | 213.00 | 214.00 | 211.10 | 211.94 | 260800 |
PSO | 2019-03-22 | 211.97 | 215.60 | 210.08 | 212.60 | 1284800 |
PSO | 2019-03-21 | 211.00 | 212.00 | 209.10 | 210.03 | 87400 |
PSO | 2019-03-20 | 214.00 | 214.00 | 210.11 | 211.33 | 235100 |
PSO | 2019-03-19 | 216.05 | 217.00 | 213.00 | 214.02 | 145500 |
PSO | 2019-03-18 | 213.13 | 218.00 | 209.11 | 216.60 | 334900 |
PSO | 2019-03-15 | 218.02 | 219.39 | 213.52 | 214.30 | 237500 |
PSO | 2019-03-14 | 219.99 | 221.50 | 217.50 | 218.94 | 134600 |
PSO | 2019-03-13 | 220.50 | 221.50 | 219.00 | 219.91 | 125200 |
PSO | 2019-03-12 | 221.44 | 221.44 | 219.00 | 220.10 | 135300 |
PSO | 2019-03-11 | 223.22 | 224.86 | 219.50 | 220.10 | 344000 |
PSO | 2019-03-08 | 225.99 | 225.99 | 218.00 | 221.25 | 567200 |
PSO | 2019-03-07 | 230.00 | 230.50 | 224.00 | 224.97 | 274200 |
PSO | 2019-03-06 | 232.00 | 232.89 | 228.00 | 228.49 | 295400 |
PSO | 2019-03-05 | 234.00 | 236.07 | 230.00 | 231.83 | 218600 |
PSO | 2019-03-04 | 231.99 | 235.60 | 231.00 | 234.96 | 608400 |
PSO | 2019-03-01 | 225.89 | 232.50 | 225.89 | 229.41 | 829000 |
PSO | 2019-02-28 | 223.00 | 226.88 | 220.00 | 224.13 | 546600 |
PSO | 2019-02-27 | 222.00 | 225.47 | 213.67 | 222.78 | 1028700 |
PSO | 2019-02-26 | 226.50 | 229.00 | 222.21 | 224.91 | 482100 |
PSO | 2019-02-25 | 231.50 | 234.00 | 228.50 | 229.27 | 129300 |
PSO | 2019-02-22 | 229.99 | 232.00 | 228.60 | 231.03 | 336300 |
PSO | 2019-02-21 | 229.00 | 233.80 | 228.00 | 230.07 | 411700 |
PSO | 2019-02-20 | 226.00 | 230.00 | 226.00 | 228.83 | 295300 |
PSO | 2019-02-19 | 226.00 | 233.50 | 226.00 | 227.91 | 738900 |
PSO | 2019-02-18 | 221.89 | 227.88 | 218.00 | 225.83 | 1066900 |
PSO | 2019-02-15 | 228.99 | 229.74 | 221.05 | 222.50 | 890700 |
PSO | 2019-02-14 | 234.00 | 235.69 | 227.25 | 228.22 | 710000 |
PSO | 2019-02-13 | 234.50 | 236.00 | 233.83 | 234.17 | 179900 |
PSO | 2019-02-12 | 233.00 | 234.99 | 231.11 | 233.83 | 307900 |
PSO | 2019-02-11 | 240.50 | 241.89 | 232.00 | 232.80 | 541600 |
PSO | 2019-02-08 | 242.30 | 244.19 | 237.50 | 239.30 | 797200 |
PSO | 2019-02-07 | 243.83 | 245.00 | 241.80 | 242.33 | 206100 |
PSO | 2019-02-06 | 247.10 | 247.99 | 242.41 | 243.33 | 351800 |
PSO | 2019-02-04 | 247.50 | 250.00 | 247.00 | 247.71 | 386000 |
PSO | 2019-02-01 | 245.00 | 251.00 | 245.00 | 246.94 | 1959000 |
PSO | 2019-01-31 | 243.99 | 247.00 | 242.00 | 246.16 | 342700 |
PSO | 2019-01-30 | 244.99 | 245.94 | 242.50 | 244.16 | 427700 |
PSO | 2019-01-29 | 238.50 | 244.97 | 238.00 | 244.33 | 902000 |
PSO | 2019-01-28 | 234.00 | 239.80 | 232.50 | 239.07 | 508000 |
PSO | 2019-01-25 | 237.99 | 238.00 | 232.00 | 233.46 | 521100 |
PSO | 2019-01-24 | 245.00 | 247.00 | 236.00 | 236.97 | 802600 |
PSO | 2019-01-23 | 238.00 | 240.75 | 238.00 | 239.91 | 229300 |
PSO | 2019-01-22 | 235.25 | 240.50 | 235.25 | 237.86 | 595000 |
PSO | 2019-01-21 | 235.10 | 239.10 | 235.00 | 236.41 | 250800 |
PSO | 2019-01-18 | 231.05 | 237.00 | 231.05 | 235.16 | 380900 |
PSO | 2019-01-17 | 235.69 | 236.50 | 232.75 | 236.05 | 168200 |
PSO | 2019-01-16 | 239.00 | 240.00 | 235.10 | 236.25 | 179000 |
PSO | 2019-01-15 | 238.50 | 241.14 | 237.39 | 238.33 | 253800 |
PSO | 2019-01-14 | 237.00 | 241.00 | 236.25 | 238.36 | 233000 |
PSO | 2019-01-11 | 233.64 | 236.50 | 230.50 | 235.41 | 320000 |
PSO | 2019-01-10 | 237.50 | 240.00 | 235.00 | 235.50 | 214700 |
PSO | 2019-01-09 | 239.00 | 242.50 | 235.50 | 236.16 | 505100 |
PSO | 2019-01-08 | 237.89 | 240.69 | 235.14 | 238.69 | 499700 |
PSO | 2019-01-07 | 230.00 | 236.49 | 230.00 | 235.80 | 307700 |
PSO | 2019-01-04 | 228.50 | 230.44 | 226.21 | 227.39 | 119900 |
PSO | 2019-01-03 | 229.50 | 232.00 | 227.05 | 228.02 | 67700 |
PSO | 2019-01-02 | 232.00 | 234.49 | 228.10 | 230.61 | 374000 |
PSO | 2019-01-01 | 224.10 | 236.00 | 224.10 | 231.60 | 550400 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00