| Symbol | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| PTC | 2019-09-24 | 6.80 | 7.00 | 6.71 | 6.98 | 211500 |
| PTC | 2019-09-23 | 7.13 | 7.13 | 6.71 | 6.80 | 236000 |
| PTC | 2019-09-20 | 6.94 | 6.98 | 6.80 | 6.88 | 167500 |
| PTC | 2019-09-19 | 6.84 | 7.03 | 6.84 | 6.98 | 88000 |
| PTC | 2019-09-18 | 6.88 | 7.00 | 6.88 | 6.96 | 277500 |
| PTC | 2019-09-17 | 6.94 | 7.00 | 6.84 | 6.88 | 408500 |
| PTC | 2019-09-16 | 6.80 | 6.98 | 6.80 | 6.86 | 87500 |
| PTC | 2019-09-13 | 6.80 | 6.92 | 6.78 | 6.80 | 65000 |
| PTC | 2019-09-12 | 6.75 | 6.96 | 6.75 | 6.84 | 325000 |
| PTC | 2019-09-11 | 6.84 | 6.98 | 6.73 | 6.80 | 385000 |
| PTC | 2019-09-06 | 6.63 | 6.82 | 6.63 | 6.82 | 11000 |
| PTC | 2019-09-05 | 6.80 | 6.98 | 6.63 | 6.65 | 924500 |
| PTC | 2019-09-04 | 6.96 | 6.96 | 6.69 | 6.80 | 95000 |
| PTC | 2019-09-03 | 6.69 | 6.94 | 6.69 | 6.75 | 79000 |
| PTC | 2019-09-02 | 6.55 | 6.80 | 6.55 | 6.76 | 68500 |
| PTC | 2019-08-30 | 6.50 | 6.80 | 6.50 | 6.59 | 1168500 |
| PTC | 2019-08-29 | 7.01 | 7.11 | 6.84 | 6.90 | 1246500 |
| PTC | 2019-08-28 | 7.19 | 7.40 | 7.01 | 7.03 | 230000 |
| PTC | 2019-08-27 | 7.13 | 7.19 | 6.90 | 7.09 | 181000 |
| PTC | 2019-08-26 | 7.11 | 7.28 | 7.00 | 7.00 | 438000 |
| PTC | 2019-08-23 | 7.32 | 7.44 | 7.25 | 7.28 | 188500 |
| PTC | 2019-08-22 | 7.15 | 7.69 | 7.01 | 7.50 | 2128500 |
| PTC | 2019-08-21 | 7.15 | 7.19 | 6.94 | 7.00 | 654000 |
| PTC | 2019-08-20 | 7.09 | 7.40 | 7.00 | 7.11 | 49000 |
| PTC | 2019-08-19 | 6.94 | 7.05 | 6.90 | 7.03 | 65000 |
| PTC | 2019-08-16 | 6.90 | 6.94 | 6.51 | 6.78 | 72500 |
| PTC | 2019-08-09 | 6.80 | 6.96 | 6.80 | 6.86 | 42000 |
| PTC | 2019-08-08 | 6.84 | 6.98 | 6.59 | 6.92 | 370500 |
| PTC | 2019-08-07 | 6.80 | 6.98 | 6.80 | 6.84 | 43000 |
| PTC | 2019-08-06 | 6.84 | 7.00 | 6.80 | 6.92 | 96000 |
| PTC | 2019-08-05 | 6.01 | 7.09 | 6.01 | 7.00 | 81000 |
| PTC | 2019-08-02 | 7.05 | 7.05 | 6.90 | 6.94 | 45000 |
| PTC | 2019-08-01 | 7.09 | 7.19 | 6.98 | 7.00 | 332000 |
| PTC | 2019-07-31 | 7.28 | 7.28 | 7.01 | 7.09 | 73500 |
| PTC | 2019-07-30 | 7.15 | 7.15 | 7.01 | 7.07 | 43000 |
| PTC | 2019-07-29 | 7.09 | 7.15 | 7.01 | 7.15 | 31000 |
| PTC | 2019-07-26 | 7.05 | 7.19 | 7.01 | 7.09 | 438000 |
| PTC | 2019-07-25 | 7.32 | 7.32 | 7.09 | 7.15 | 30000 |
| PTC | 2019-07-24 | 7.19 | 7.30 | 7.09 | 7.23 | 643000 |
| PTC | 2019-07-23 | 7.15 | 7.19 | 7.07 | 7.17 | 127000 |
| PTC | 2019-07-22 | 7.19 | 7.19 | 7.05 | 7.11 | 209000 |
| PTC | 2019-07-19 | 7.59 | 7.63 | 7.09 | 7.26 | 600000 |
| PTC | 2019-07-18 | 7.71 | 7.78 | 7.40 | 7.42 | 289500 |
| PTC | 2019-07-17 | 7.80 | 7.90 | 7.61 | 7.73 | 115000 |
| PTC | 2019-07-16 | 7.80 | 7.90 | 7.65 | 7.69 | 442000 |
| PTC | 2019-07-15 | 8.00 | 8.00 | 7.76 | 7.76 | 74500 |
| PTC | 2019-07-12 | 7.98 | 8.28 | 7.94 | 7.96 | 63000 |
| PTC | 2019-07-11 | 8.10 | 8.25 | 7.96 | 7.98 | 99000 |
| PTC | 2019-07-10 | 8.00 | 8.03 | 7.96 | 8.03 | 7000 |
| PTC | 2019-07-09 | 8.23 | 8.23 | 7.94 | 7.94 | 119000 |
| PTC | 2019-07-08 | 8.15 | 8.15 | 7.98 | 8.05 | 32500 |
| PTC | 2019-07-05 | 8.02 | 8.17 | 8.00 | 8.01 | 32000 |
| PTC | 2019-07-04 | 8.10 | 8.18 | 8.06 | 8.06 | 22500 |
| PTC | 2019-07-03 | 8.19 | 8.19 | 8.05 | 8.10 | 195000 |
| PTC | 2019-07-02 | 8.10 | 8.18 | 8.06 | 8.10 | 59500 |
| PTC | 2019-07-01 | 8.11 | 8.23 | 8.10 | 8.10 | 21000 |
| PTC | 2019-06-28 | 8.01 | 8.50 | 8.00 | 8.27 | 334000 |
| PTC | 2019-06-27 | 8.10 | 8.18 | 7.94 | 8.06 | 57500 |
| PTC | 2019-06-26 | 7.90 | 8.13 | 7.90 | 8.02 | 1696000 |
| PTC | 2019-06-25 | 7.90 | 8.05 | 7.90 | 7.94 | 1518000 |
| PTC | 2019-06-24 | 8.05 | 8.14 | 7.90 | 7.94 | 72500 |
| PTC | 2019-06-21 | 8.14 | 8.19 | 8.06 | 8.10 | 1061000 |
| PTC | 2019-06-20 | 8.18 | 8.19 | 8.06 | 8.10 | 1127000 |
| PTC | 2019-06-19 | 8.02 | 8.11 | 8.01 | 8.10 | 67000 |
| PTC | 2019-06-18 | 8.10 | 8.22 | 8.00 | 8.06 | 75500 |
| PTC | 2019-06-17 | 8.14 | 8.15 | 8.10 | 8.10 | 22500 |
| PTC | 2019-06-14 | 8.38 | 8.47 | 8.09 | 8.13 | 170500 |
| PTC | 2019-06-13 | 8.22 | 8.47 | 8.10 | 8.17 | 540500 |
| PTC | 2019-06-12 | 8.25 | 8.35 | 8.10 | 8.18 | 509000 |
| PTC | 2019-06-11 | 8.18 | 8.22 | 8.00 | 8.19 | 172500 |
| PTC | 2019-06-10 | 8.18 | 8.19 | 8.06 | 8.13 | 38500 |
| PTC | 2019-06-03 | 8.39 | 8.39 | 8.10 | 8.11 | 103500 |
| PTC | 2019-05-30 | 8.39 | 8.68 | 8.25 | 8.27 | 95000 |
| PTC | 2019-05-29 | 8.50 | 8.68 | 8.22 | 8.47 | 2336500 |
| PTC | 2019-05-28 | 8.68 | 8.68 | 8.35 | 8.39 | 442000 |
| PTC | 2019-05-27 | 8.52 | 8.60 | 8.02 | 8.51 | 1702000 |
| PTC | 2019-05-24 | 8.50 | 8.75 | 8.39 | 8.56 | 2934500 |
| PTC | 2019-05-23 | 8.73 | 8.75 | 8.47 | 8.65 | 1785500 |
| PTC | 2019-05-22 | 8.44 | 8.55 | 8.39 | 8.47 | 1970500 |
| PTC | 2019-05-21 | 8.00 | 8.35 | 7.90 | 8.31 | 241000 |
| PTC | 2019-05-20 | 7.90 | 8.13 | 7.59 | 8.10 | 567000 |
| PTC | 2019-05-17 | 8.01 | 8.01 | 7.09 | 7.51 | 469000 |
| PTC | 2019-05-16 | 8.07 | 8.09 | 7.80 | 7.98 | 535500 |
| PTC | 2019-05-15 | 8.25 | 8.30 | 8.05 | 8.25 | 129500 |
| PTC | 2019-05-14 | 8.15 | 8.39 | 8.06 | 8.09 | 174500 |
| PTC | 2019-05-13 | 8.80 | 8.80 | 8.13 | 8.14 | 1008500 |
| PTC | 2019-05-10 | 8.50 | 8.60 | 8.38 | 8.39 | 107000 |
| PTC | 2019-05-09 | 8.60 | 8.77 | 8.35 | 8.43 | 210500 |
| PTC | 2019-05-08 | 9.00 | 9.00 | 8.82 | 8.86 | 280000 |
| PTC | 2019-05-07 | 9.09 | 9.14 | 8.94 | 9.02 | 71500 |
| PTC | 2019-05-06 | 9.14 | 9.19 | 8.93 | 9.03 | 103000 |
| PTC | 2019-05-03 | 9.14 | 9.14 | 9.06 | 9.10 | 84000 |
| PTC | 2019-05-02 | 9.21 | 9.21 | 9.00 | 9.15 | 116000 |
| PTC | 2019-04-30 | 9.39 | 9.39 | 9.19 | 9.26 | 476000 |
| PTC | 2019-04-29 | 9.39 | 9.75 | 9.30 | 9.38 | 118000 |
| PTC | 2019-04-26 | 9.28 | 9.51 | 9.19 | 9.39 | 232500 |
| PTC | 2019-04-25 | 9.15 | 9.25 | 9.14 | 9.22 | 86500 |
| PTC | 2019-04-24 | 9.19 | 9.35 | 9.10 | 9.19 | 521500 |
| PTC | 2019-04-23 | 9.39 | 9.50 | 9.10 | 9.23 | 339000 |
| PTC | 2019-04-22 | 9.30 | 9.39 | 9.01 | 9.10 | 317500 |
| PTC | 2019-04-19 | 9.47 | 9.50 | 9.25 | 9.30 | 506000 |
| PTC | 2019-04-18 | 9.30 | 9.44 | 9.10 | 9.23 | 614500 |
| PTC | 2019-04-17 | 9.06 | 9.18 | 8.81 | 9.02 | 53000 |
| PTC | 2019-04-16 | 9.30 | 9.30 | 9.01 | 9.05 | 38000 |
| PTC | 2019-04-15 | 8.90 | 9.22 | 8.90 | 9.19 | 225000 |
| PTC | 2019-04-12 | 8.89 | 9.18 | 8.86 | 9.11 | 260500 |
| PTC | 2019-04-11 | 8.76 | 8.93 | 8.60 | 8.89 | 25000 |
| PTC | 2019-04-10 | 9.00 | 9.13 | 8.64 | 8.76 | 89000 |
| PTC | 2019-04-09 | 8.85 | 9.10 | 8.80 | 9.02 | 94500 |
| PTC | 2019-04-08 | 9.02 | 9.02 | 8.69 | 8.77 | 126000 |
| PTC | 2019-04-05 | 9.02 | 9.10 | 9.00 | 9.02 | 389500 |
| PTC | 2019-04-04 | 9.02 | 9.18 | 9.00 | 9.00 | 340000 |
| PTC | 2019-04-03 | 9.03 | 9.14 | 9.01 | 9.02 | 85000 |
| PTC | 2019-04-02 | 9.10 | 9.11 | 9.00 | 9.09 | 168000 |
| PTC | 2019-04-01 | 9.15 | 9.23 | 9.01 | 9.02 | 165000 |
| PTC | 2019-03-29 | 9.05 | 9.17 | 9.05 | 9.09 | 80000 |
| PTC | 2019-03-28 | 9.15 | 9.22 | 9.10 | 9.10 | 244500 |
| PTC | 2019-03-27 | 9.14 | 9.27 | 9.14 | 9.22 | 123500 |
| PTC | 2019-03-26 | 9.09 | 9.25 | 9.02 | 9.15 | 694000 |
| PTC | 2019-03-25 | 9.22 | 9.30 | 9.02 | 9.02 | 743000 |
| PTC | 2019-03-22 | 9.31 | 9.42 | 9.25 | 9.30 | 901000 |
| PTC | 2019-03-21 | 9.43 | 9.44 | 9.27 | 9.31 | 75500 |
| PTC | 2019-03-20 | 9.60 | 9.61 | 9.30 | 9.35 | 11183500 |
| PTC | 2019-03-19 | 9.60 | 9.80 | 9.52 | 9.64 | 99500 |
| PTC | 2019-03-18 | 9.71 | 9.80 | 9.50 | 9.72 | 47500 |
| PTC | 2019-03-15 | 9.56 | 9.68 | 9.50 | 9.57 | 66000 |
| PTC | 2019-03-14 | 9.81 | 9.81 | 9.60 | 9.63 | 69000 |
| PTC | 2019-03-13 | 9.85 | 9.85 | 9.78 | 9.85 | 6500 |
| PTC | 2019-03-12 | 9.76 | 9.89 | 9.75 | 9.77 | 46500 |
| PTC | 2019-03-11 | 9.72 | 10.14 | 9.72 | 9.85 | 863500 |
| PTC | 2019-03-08 | 9.75 | 9.80 | 9.64 | 9.73 | 188500 |
| PTC | 2019-03-07 | 9.78 | 9.80 | 9.51 | 9.57 | 125500 |
| PTC | 2019-03-06 | 9.75 | 9.77 | 9.65 | 9.69 | 50500 |
| PTC | 2019-03-05 | 9.72 | 9.82 | 9.61 | 9.75 | 317500 |
| PTC | 2019-03-04 | 9.75 | 9.85 | 9.64 | 9.69 | 253500 |
| PTC | 2019-03-01 | 9.89 | 9.94 | 9.75 | 9.75 | 99500 |
| PTC | 2019-02-28 | 9.69 | 9.86 | 9.60 | 9.84 | 133500 |
| PTC | 2019-02-27 | 9.60 | 9.75 | 9.25 | 9.60 | 817000 |
| PTC | 2019-02-26 | 9.89 | 10.05 | 9.64 | 9.64 | 1126000 |
| PTC | 2019-02-25 | 9.96 | 10.14 | 9.89 | 9.96 | 136000 |
| PTC | 2019-02-22 | 10.14 | 10.14 | 9.94 | 10.00 | 75500 |
| PTC | 2019-02-21 | 10.14 | 10.25 | 10.14 | 10.19 | 348500 |
| PTC | 2019-02-20 | 10.10 | 10.21 | 10.10 | 10.14 | 264500 |
| PTC | 2019-02-19 | 10.10 | 10.23 | 10.10 | 10.14 | 3804000 |
| PTC | 2019-02-18 | 10.19 | 10.25 | 10.10 | 10.18 | 1297500 |
| PTC | 2019-02-15 | 10.11 | 10.19 | 10.05 | 10.13 | 214000 |
| PTC | 2019-02-14 | 10.10 | 10.19 | 10.00 | 10.06 | 1590500 |
| PTC | 2019-02-13 | 10.25 | 10.25 | 10.02 | 10.06 | 270000 |
| PTC | 2019-02-12 | 10.14 | 10.25 | 10.01 | 10.18 | 929000 |
| PTC | 2019-02-11 | 10.30 | 10.30 | 9.98 | 10.00 | 1788500 |
| PTC | 2019-02-08 | 10.50 | 10.68 | 10.23 | 10.26 | 401500 |
| PTC | 2019-02-07 | 10.57 | 10.73 | 10.50 | 10.52 | 326000 |
| PTC | 2019-02-06 | 10.50 | 10.68 | 10.43 | 10.53 | 632500 |
| PTC | 2019-02-04 | 10.39 | 10.53 | 10.39 | 10.43 | 660000 |
| PTC | 2019-02-01 | 10.39 | 10.50 | 10.30 | 10.39 | 336500 |
| PTC | 2019-01-31 | 10.27 | 10.39 | 10.22 | 10.32 | 199000 |
| PTC | 2019-01-30 | 10.22 | 10.27 | 10.19 | 10.27 | 118500 |
| PTC | 2019-01-29 | 10.11 | 10.25 | 10.10 | 10.23 | 477000 |
| PTC | 2019-01-28 | 10.05 | 10.26 | 10.05 | 10.22 | 661000 |
| PTC | 2019-01-25 | 10.14 | 10.19 | 10.05 | 10.11 | 127500 |
| PTC | 2019-01-24 | 10.25 | 10.27 | 10.10 | 10.14 | 442500 |
| PTC | 2019-01-23 | 10.22 | 10.25 | 10.10 | 10.14 | 173000 |
| PTC | 2019-01-22 | 10.06 | 10.25 | 10.05 | 10.18 | 163000 |
| PTC | 2019-01-21 | 10.09 | 10.11 | 10.06 | 10.10 | 150500 |
| PTC | 2019-01-18 | 10.00 | 10.10 | 9.90 | 10.02 | 291500 |
| PTC | 2019-01-17 | 9.94 | 10.10 | 9.89 | 10.03 | 81000 |
| PTC | 2019-01-16 | 10.05 | 10.11 | 10.00 | 10.00 | 72500 |
| PTC | 2019-01-15 | 10.10 | 10.10 | 9.98 | 10.06 | 564000 |
| PTC | 2019-01-14 | 10.00 | 10.17 | 9.98 | 10.10 | 242000 |
| PTC | 2019-01-11 | 10.00 | 10.18 | 9.76 | 10.03 | 428000 |
| PTC | 2019-01-10 | 10.00 | 10.19 | 9.97 | 9.98 | 292500 |
| PTC | 2019-01-09 | 10.15 | 10.25 | 10.02 | 10.02 | 315000 |
| PTC | 2019-01-08 | 10.14 | 10.27 | 10.10 | 10.15 | 371000 |
| PTC | 2019-01-07 | 10.00 | 10.25 | 9.97 | 10.21 | 1033000 |
| PTC | 2019-01-04 | 9.80 | 10.23 | 9.69 | 9.97 | 265000 |
| PTC | 2019-01-03 | 9.80 | 9.85 | 9.69 | 9.73 | 78000 |
| PTC | 2019-01-02 | 9.65 | 9.89 | 9.65 | 9.75 | 138000 |
| PTC | 2019-01-01 | 9.60 | 9.81 | 9.60 | 9.80 | 195500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00