Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
PSYL | 2019-09-20 | 27.27 | 27.27 | 27.27 | 27.27 | 500 |
PSYL | 2019-09-19 | 28.70 | 28.70 | 28.70 | 28.70 | 4000 |
PSYL | 2019-08-20 | 28.89 | 29.00 | 28.89 | 28.96 | 4000 |
PSYL | 2019-08-19 | 27.98 | 28.09 | 27.98 | 28.05 | 3000 |
PSYL | 2019-08-01 | 26.29 | 26.96 | 26.29 | 26.76 | 6000 |
PSYL | 2019-07-31 | 25.00 | 25.75 | 25.00 | 25.69 | 3500 |
PSYL | 2019-07-30 | 23.00 | 24.60 | 23.00 | 24.54 | 4000 |
PSYL | 2019-07-29 | 22.64 | 23.79 | 22.00 | 23.45 | 18500 |
PSYL | 2019-07-26 | 22.65 | 22.65 | 22.65 | 22.65 | 500 |
PSYL | 2019-07-25 | 22.70 | 24.50 | 22.70 | 23.85 | 3000 |
PSYL | 2019-07-24 | 22.61 | 24.73 | 22.60 | 23.89 | 4000 |
PSYL | 2019-07-23 | 21.71 | 23.97 | 21.70 | 23.70 | 10000 |
PSYL | 2019-07-22 | 20.68 | 22.84 | 20.68 | 22.84 | 18000 |
PSYL | 2019-07-19 | 0.00 | 21.75 | 21.75 | 21.75 | 0 |
PSYL | 2019-07-16 | 0.00 | 21.88 | 21.88 | 21.88 | 0 |
PSYL | 2019-07-12 | 0.00 | 22.09 | 22.09 | 22.09 | 0 |
PSYL | 2019-07-11 | 0.00 | 22.28 | 22.28 | 22.28 | 0 |
PSYL | 2019-07-10 | 0.00 | 22.29 | 22.29 | 22.29 | 0 |
PSYL | 2019-07-05 | 0.00 | 22.34 | 22.34 | 22.34 | 0 |
PSYL | 2019-07-03 | 0.00 | 23.50 | 23.50 | 23.50 | 0 |
PSYL | 2019-07-02 | 0.00 | 23.53 | 23.53 | 23.53 | 0 |
PSYL | 2019-06-28 | 23.50 | 23.60 | 23.50 | 23.60 | 1000 |
PSYL | 2019-06-26 | 0.00 | 22.62 | 22.62 | 22.62 | 0 |
PSYL | 2019-06-25 | 0.00 | 22.78 | 22.78 | 22.78 | 0 |
PSYL | 2019-06-21 | 22.95 | 22.95 | 22.95 | 22.95 | 500 |
PSYL | 2019-06-20 | 22.07 | 22.97 | 22.07 | 22.97 | 1000 |
PSYL | 2019-06-19 | 23.23 | 23.23 | 23.23 | 23.23 | 500 |
PSYL | 2019-06-18 | 21.78 | 22.98 | 21.76 | 22.63 | 3000 |
PSYL | 2019-06-17 | 22.89 | 22.89 | 22.89 | 22.89 | 500 |
PSYL | 2019-06-14 | 21.87 | 22.85 | 21.86 | 22.36 | 4500 |
PSYL | 2019-06-12 | 21.88 | 23.10 | 21.51 | 23.00 | 342000 |
PSYL | 2019-06-10 | 20.43 | 22.00 | 20.43 | 22.00 | 2500 |
PSYL | 2019-05-30 | 21.50 | 21.50 | 21.50 | 21.50 | 500 |
PSYL | 2019-05-28 | 20.50 | 20.50 | 20.50 | 20.50 | 604500 |
PSYL | 2019-05-27 | 19.73 | 19.73 | 19.73 | 19.73 | 500 |
PSYL | 2019-05-21 | 18.12 | 19.64 | 18.12 | 18.88 | 1000 |
PSYL | 2019-05-20 | 20.20 | 20.20 | 18.37 | 19.12 | 101500 |
PSYL | 2019-05-17 | 0.00 | 19.37 | 19.37 | 19.37 | 0 |
PSYL | 2019-05-16 | 19.37 | 19.37 | 19.37 | 19.37 | 24500 |
PSYL | 2019-05-15 | 18.95 | 20.39 | 18.95 | 20.39 | 1000 |
PSYL | 2019-05-14 | 19.95 | 19.95 | 19.95 | 19.95 | 1000 |
PSYL | 2019-05-07 | 21.00 | 21.00 | 21.00 | 21.00 | 500 |
PSYL | 2019-05-02 | 19.52 | 21.35 | 19.52 | 20.44 | 1000 |
PSYL | 2019-04-30 | 19.51 | 20.46 | 19.51 | 20.46 | 1000 |
PSYL | 2019-04-29 | 19.46 | 19.46 | 19.46 | 19.46 | 500 |
PSYL | 2019-04-26 | 19.62 | 20.48 | 19.62 | 20.48 | 5000 |
PSYL | 2019-04-25 | 20.64 | 20.64 | 20.64 | 20.64 | 1000 |
PSYL | 2019-04-24 | 0.00 | 21.73 | 21.73 | 21.73 | 0 |
PSYL | 2019-04-23 | 0.00 | 22.23 | 22.23 | 22.23 | 0 |
PSYL | 2019-04-22 | 0.00 | 22.70 | 22.70 | 22.70 | 0 |
PSYL | 2019-04-19 | 23.96 | 23.96 | 23.45 | 23.45 | 2500 |
PSYL | 2019-04-18 | 0.00 | 23.11 | 23.11 | 23.11 | 0 |
PSYL | 2019-04-11 | 0.00 | 23.24 | 23.24 | 23.24 | 0 |
PSYL | 2019-04-01 | 0.00 | 24.34 | 24.34 | 24.34 | 0 |
PSYL | 2019-03-29 | 22.79 | 25.00 | 22.79 | 25.00 | 1000 |
PSYL | 2019-03-28 | 22.00 | 23.98 | 22.00 | 23.98 | 2500 |
PSYL | 2019-03-26 | 23.14 | 23.14 | 23.14 | 23.14 | 500 |
PSYL | 2019-03-25 | 0.00 | 22.12 | 22.12 | 22.12 | 0 |
PSYL | 2019-03-22 | 23.25 | 23.25 | 23.25 | 23.25 | 500 |
PSYL | 2019-03-21 | 22.25 | 22.25 | 22.25 | 22.25 | 500 |
PSYL | 2019-03-20 | 0.00 | 21.83 | 21.83 | 21.83 | 0 |
PSYL | 2019-03-18 | 22.64 | 22.64 | 20.56 | 22.25 | 2000 |
PSYL | 2019-03-15 | 21.63 | 21.63 | 21.63 | 21.63 | 500 |
PSYL | 2019-03-14 | 20.62 | 20.62 | 20.62 | 20.62 | 500 |
PSYL | 2019-03-13 | 21.62 | 21.62 | 19.62 | 19.62 | 18000 |
PSYL | 2019-03-12 | 0.00 | 20.65 | 20.65 | 20.65 | 0 |
PSYL | 2019-03-11 | 0.00 | 21.53 | 21.53 | 21.53 | 0 |
PSYL | 2019-03-08 | 0.00 | 22.50 | 22.50 | 22.50 | 0 |
PSYL | 2019-03-07 | 0.00 | 23.67 | 23.67 | 23.67 | 0 |
PSYL | 2019-03-06 | 0.00 | 24.39 | 24.39 | 24.39 | 0 |
PSYL | 2019-03-05 | 25.03 | 25.03 | 25.03 | 25.03 | 500 |
PSYL | 2019-03-04 | 23.85 | 23.85 | 23.85 | 23.85 | 500 |
PSYL | 2019-03-01 | 25.10 | 25.12 | 22.73 | 22.73 | 3000 |
PSYL | 2019-02-28 | 23.93 | 23.93 | 23.93 | 23.93 | 2000 |
PSYL | 2019-02-27 | 0.00 | 25.18 | 0.00 | 25.18 | 0 |
PSYL | 2019-02-26 | 24.12 | 26.50 | 24.12 | 26.50 | 1000 |
PSYL | 2019-02-25 | 25.38 | 25.38 | 25.38 | 25.38 | 500 |
PSYL | 2019-02-20 | 24.21 | 24.21 | 24.21 | 24.21 | 1000 |
PSYL | 2019-02-19 | 25.48 | 25.48 | 25.48 | 25.48 | 500 |
PSYL | 2019-02-18 | 24.76 | 24.76 | 24.75 | 24.75 | 1000 |
PSYL | 2019-02-14 | 25.96 | 25.96 | 25.96 | 25.96 | 500 |
PSYL | 2019-02-12 | 25.27 | 25.27 | 25.27 | 25.27 | 500 |
PSYL | 2019-02-11 | 26.59 | 26.59 | 26.59 | 26.59 | 500 |
PSYL | 2019-02-08 | 26.00 | 26.00 | 26.00 | 26.00 | 500 |
PSYL | 2019-02-07 | 25.18 | 25.18 | 25.18 | 25.18 | 1000 |
PSYL | 2019-02-06 | 26.50 | 26.50 | 26.50 | 26.50 | 500 |
PSYL | 2019-02-04 | 25.88 | 25.88 | 25.88 | 25.88 | 500 |
PSYL | 2019-02-01 | 25.07 | 25.07 | 25.07 | 25.07 | 1500 |
PSYL | 2019-01-31 | 24.50 | 26.39 | 24.50 | 26.39 | 4000 |
PSYL | 2019-01-30 | 25.73 | 25.73 | 25.73 | 25.73 | 500 |
PSYL | 2019-01-29 | 25.25 | 25.25 | 25.25 | 25.25 | 1500 |
PSYL | 2019-01-28 | 26.56 | 26.56 | 26.56 | 26.56 | 1500 |
PSYL | 2019-01-25 | 25.40 | 27.95 | 25.40 | 27.95 | 1000 |
PSYL | 2019-01-24 | 25.40 | 26.73 | 25.40 | 26.73 | 1000 |
PSYL | 2019-01-23 | 26.73 | 26.73 | 26.73 | 26.73 | 500 |
PSYL | 2019-01-22 | 26.12 | 26.12 | 26.12 | 26.12 | 1000 |
PSYL | 2019-01-21 | 27.48 | 27.48 | 27.48 | 27.48 | 500 |
PSYL | 2019-01-18 | 26.54 | 27.98 | 26.51 | 26.51 | 3500 |
PSYL | 2019-01-17 | 27.89 | 27.89 | 27.89 | 27.89 | 500 |
PSYL | 2019-01-15 | 26.60 | 26.60 | 26.60 | 26.60 | 1000 |
PSYL | 2019-01-10 | 26.40 | 27.98 | 26.40 | 27.98 | 1000 |
PSYL | 2019-01-09 | 27.79 | 27.79 | 27.79 | 27.79 | 500 |
PSYL | 2019-01-08 | 26.88 | 26.88 | 26.88 | 26.88 | 500 |
PSYL | 2019-01-04 | 25.76 | 25.76 | 25.76 | 25.76 | 4500 |
PSYL | 2019-01-03 | 27.00 | 27.00 | 27.00 | 27.00 | 500 |
PSYL | 2019-01-02 | 26.19 | 26.19 | 26.19 | 26.19 | 500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00