Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
QUICE | 2019-09-24 | 2.59 | 2.68 | 2.59 | 2.68 | 25500 |
QUICE | 2019-09-23 | 2.59 | 2.65 | 2.59 | 2.59 | 43500 |
QUICE | 2019-09-20 | 2.65 | 2.70 | 2.59 | 2.65 | 24500 |
QUICE | 2019-09-19 | 2.65 | 2.65 | 2.54 | 2.56 | 16500 |
QUICE | 2019-09-18 | 2.59 | 2.70 | 2.54 | 2.55 | 5000 |
QUICE | 2019-09-17 | 2.50 | 2.70 | 2.50 | 2.61 | 106000 |
QUICE | 2019-09-16 | 2.59 | 2.74 | 2.59 | 2.66 | 17000 |
QUICE | 2019-09-13 | 2.53 | 2.61 | 2.50 | 2.59 | 35500 |
QUICE | 2019-09-12 | 2.53 | 2.53 | 2.46 | 2.50 | 18000 |
QUICE | 2019-09-11 | 2.54 | 2.54 | 2.42 | 2.42 | 2000 |
QUICE | 2019-09-06 | 2.40 | 2.53 | 2.40 | 2.48 | 32000 |
QUICE | 2019-09-05 | 2.35 | 2.44 | 2.30 | 2.34 | 11000 |
QUICE | 2019-09-04 | 2.45 | 2.46 | 2.25 | 2.45 | 49500 |
QUICE | 2019-09-03 | 2.25 | 2.48 | 2.25 | 2.40 | 8000 |
QUICE | 2019-09-02 | 2.44 | 2.49 | 2.31 | 2.41 | 16500 |
QUICE | 2019-08-30 | 2.41 | 2.52 | 2.25 | 2.29 | 167000 |
QUICE | 2019-08-29 | 2.54 | 2.59 | 2.45 | 2.50 | 58000 |
QUICE | 2019-08-28 | 2.50 | 2.59 | 2.50 | 2.58 | 56000 |
QUICE | 2019-08-27 | 2.58 | 2.75 | 2.51 | 2.51 | 27500 |
QUICE | 2019-08-26 | 2.60 | 2.60 | 2.50 | 2.50 | 9500 |
QUICE | 2019-08-23 | 2.59 | 2.70 | 2.51 | 2.63 | 172000 |
QUICE | 2019-08-22 | 2.54 | 2.74 | 2.54 | 2.72 | 190000 |
QUICE | 2019-08-21 | 2.30 | 2.49 | 2.28 | 2.46 | 73500 |
QUICE | 2019-08-20 | 2.40 | 2.44 | 2.27 | 2.32 | 114000 |
QUICE | 2019-08-19 | 2.20 | 2.39 | 2.20 | 2.35 | 110500 |
QUICE | 2019-08-16 | 2.21 | 2.25 | 2.15 | 2.24 | 22000 |
QUICE | 2019-08-09 | 2.22 | 2.28 | 2.20 | 2.26 | 34500 |
QUICE | 2019-08-08 | 2.25 | 2.29 | 2.21 | 2.22 | 25500 |
QUICE | 2019-08-07 | 2.27 | 2.29 | 2.25 | 2.29 | 19500 |
QUICE | 2019-08-06 | 2.29 | 2.39 | 2.20 | 2.25 | 54000 |
QUICE | 2019-08-05 | 2.33 | 2.34 | 2.29 | 2.34 | 92500 |
QUICE | 2019-08-02 | 2.40 | 2.40 | 2.30 | 2.33 | 74000 |
QUICE | 2019-08-01 | 2.47 | 2.50 | 2.39 | 2.39 | 64000 |
QUICE | 2019-07-31 | 2.54 | 2.54 | 2.39 | 2.41 | 181000 |
QUICE | 2019-07-30 | 2.54 | 2.59 | 2.54 | 2.56 | 15500 |
QUICE | 2019-07-29 | 2.68 | 2.69 | 2.55 | 2.59 | 9500 |
QUICE | 2019-07-26 | 2.70 | 2.70 | 2.60 | 2.60 | 50500 |
QUICE | 2019-07-25 | 2.71 | 2.76 | 2.67 | 2.75 | 12500 |
QUICE | 2019-07-24 | 2.82 | 2.89 | 2.75 | 2.75 | 46000 |
QUICE | 2019-07-23 | 2.75 | 2.84 | 2.68 | 2.77 | 16500 |
QUICE | 2019-07-22 | 2.69 | 2.75 | 2.59 | 2.75 | 21000 |
QUICE | 2019-07-19 | 2.60 | 2.68 | 2.54 | 2.61 | 42000 |
QUICE | 2019-07-18 | 2.71 | 2.72 | 2.65 | 2.65 | 26000 |
QUICE | 2019-07-17 | 2.78 | 2.83 | 2.72 | 2.76 | 29000 |
QUICE | 2019-07-16 | 2.78 | 2.78 | 2.60 | 2.75 | 50000 |
QUICE | 2019-07-15 | 2.70 | 2.70 | 2.66 | 2.67 | 17500 |
QUICE | 2019-07-12 | 2.79 | 2.79 | 2.68 | 2.73 | 205500 |
QUICE | 2019-07-11 | 3.03 | 3.03 | 2.75 | 2.80 | 242500 |
QUICE | 2019-07-10 | 2.86 | 3.79 | 2.86 | 3.03 | 2533500 |
QUICE | 2019-07-09 | 2.89 | 2.90 | 2.75 | 2.79 | 52500 |
QUICE | 2019-07-05 | 2.79 | 2.90 | 2.79 | 2.83 | 5500 |
QUICE | 2019-07-04 | 2.90 | 2.97 | 2.84 | 2.84 | 44500 |
QUICE | 2019-07-03 | 2.90 | 2.94 | 2.83 | 2.85 | 51500 |
QUICE | 2019-07-02 | 2.75 | 2.84 | 2.75 | 2.84 | 33000 |
QUICE | 2019-07-01 | 2.75 | 2.75 | 2.75 | 2.75 | 1000 |
QUICE | 2019-06-28 | 2.79 | 2.79 | 2.68 | 2.71 | 336000 |
QUICE | 2019-06-27 | 2.90 | 2.98 | 2.75 | 2.78 | 235500 |
QUICE | 2019-06-26 | 2.83 | 2.99 | 2.82 | 2.85 | 101000 |
QUICE | 2019-06-25 | 2.95 | 2.98 | 2.93 | 2.98 | 13000 |
QUICE | 2019-06-24 | 3.00 | 3.00 | 2.80 | 2.93 | 25000 |
QUICE | 2019-06-21 | 3.00 | 3.09 | 3.00 | 3.06 | 11500 |
QUICE | 2019-06-20 | 3.13 | 3.14 | 3.10 | 3.11 | 93500 |
QUICE | 2019-06-19 | 3.05 | 3.08 | 3.00 | 3.02 | 357500 |
QUICE | 2019-06-18 | 3.25 | 3.25 | 3.16 | 3.16 | 9000 |
QUICE | 2019-06-17 | 3.21 | 3.21 | 3.20 | 3.21 | 7000 |
QUICE | 2019-06-14 | 3.29 | 3.39 | 3.25 | 3.28 | 56500 |
QUICE | 2019-06-13 | 3.34 | 3.34 | 3.25 | 3.29 | 39000 |
QUICE | 2019-06-12 | 3.20 | 3.48 | 3.06 | 3.34 | 248500 |
QUICE | 2019-06-11 | 3.23 | 3.23 | 3.00 | 3.13 | 212000 |
QUICE | 2019-06-10 | 3.15 | 3.25 | 2.99 | 3.00 | 59500 |
QUICE | 2019-06-03 | 3.25 | 3.35 | 3.00 | 3.35 | 57000 |
QUICE | 2019-05-30 | 3.29 | 3.29 | 3.25 | 3.29 | 29000 |
QUICE | 2019-05-29 | 3.45 | 3.56 | 3.10 | 3.48 | 32500 |
QUICE | 2019-05-28 | 3.40 | 3.50 | 3.20 | 3.30 | 10500 |
QUICE | 2019-05-27 | 3.65 | 3.65 | 3.50 | 3.50 | 12000 |
QUICE | 2019-05-24 | 3.58 | 3.75 | 3.50 | 3.52 | 133500 |
QUICE | 2019-05-23 | 3.23 | 3.57 | 3.21 | 3.50 | 117000 |
QUICE | 2019-05-22 | 3.20 | 3.49 | 3.20 | 3.45 | 128000 |
QUICE | 2019-05-21 | 3.00 | 3.09 | 2.92 | 3.09 | 52500 |
QUICE | 2019-05-20 | 2.51 | 3.00 | 2.51 | 3.00 | 120500 |
QUICE | 2019-05-17 | 2.79 | 2.99 | 2.50 | 2.94 | 108500 |
QUICE | 2019-05-16 | 3.33 | 3.33 | 2.95 | 3.00 | 20500 |
QUICE | 2019-05-15 | 3.09 | 3.20 | 3.09 | 3.15 | 6500 |
QUICE | 2019-05-14 | 3.04 | 3.18 | 2.95 | 2.99 | 93000 |
QUICE | 2019-05-13 | 3.34 | 3.34 | 2.99 | 3.13 | 68500 |
QUICE | 2019-05-10 | 3.43 | 3.45 | 3.42 | 3.44 | 19500 |
QUICE | 2019-05-09 | 3.59 | 3.59 | 3.43 | 3.57 | 16000 |
QUICE | 2019-05-08 | 3.52 | 3.77 | 3.44 | 3.65 | 34000 |
QUICE | 2019-05-07 | 3.67 | 3.83 | 3.65 | 3.72 | 9000 |
QUICE | 2019-05-06 | 3.65 | 3.75 | 3.63 | 3.74 | 24000 |
QUICE | 2019-05-03 | 3.80 | 3.84 | 3.70 | 3.76 | 67500 |
QUICE | 2019-05-02 | 3.99 | 3.99 | 3.79 | 3.79 | 27000 |
QUICE | 2019-04-30 | 3.80 | 3.84 | 3.80 | 3.82 | 29500 |
QUICE | 2019-04-29 | 3.99 | 4.00 | 3.85 | 3.85 | 45500 |
QUICE | 2019-04-26 | 3.89 | 3.99 | 3.81 | 3.88 | 54500 |
QUICE | 2019-04-25 | 3.79 | 4.19 | 3.75 | 3.90 | 39500 |
QUICE | 2019-04-24 | 3.89 | 3.89 | 3.79 | 3.79 | 13000 |
QUICE | 2019-04-23 | 3.80 | 3.93 | 3.75 | 3.79 | 65500 |
QUICE | 2019-04-22 | 4.03 | 4.03 | 3.85 | 3.89 | 23000 |
QUICE | 2019-04-19 | 3.95 | 4.00 | 3.91 | 4.00 | 17500 |
QUICE | 2019-04-18 | 4.07 | 4.07 | 3.80 | 3.81 | 34500 |
QUICE | 2019-04-17 | 3.90 | 3.91 | 3.81 | 3.84 | 58000 |
QUICE | 2019-04-16 | 3.95 | 3.95 | 3.90 | 3.91 | 54000 |
QUICE | 2019-04-15 | 4.09 | 4.09 | 3.84 | 3.86 | 54500 |
QUICE | 2019-04-12 | 3.91 | 4.00 | 3.80 | 3.92 | 56000 |
QUICE | 2019-04-11 | 3.79 | 3.90 | 3.79 | 3.88 | 157500 |
QUICE | 2019-04-10 | 3.90 | 3.99 | 3.75 | 3.79 | 259000 |
QUICE | 2019-04-09 | 3.79 | 3.92 | 3.79 | 3.90 | 68500 |
QUICE | 2019-04-08 | 3.91 | 4.05 | 3.75 | 3.80 | 319000 |
QUICE | 2019-04-05 | 3.92 | 4.00 | 3.90 | 4.00 | 149000 |
QUICE | 2019-04-04 | 4.00 | 4.00 | 3.90 | 3.93 | 43500 |
QUICE | 2019-04-03 | 4.00 | 4.17 | 4.00 | 4.00 | 224500 |
QUICE | 2019-04-02 | 4.03 | 4.05 | 4.00 | 4.01 | 196500 |
QUICE | 2019-04-01 | 4.09 | 4.15 | 4.01 | 4.09 | 75000 |
QUICE | 2019-03-29 | 4.01 | 4.09 | 4.01 | 4.09 | 14500 |
QUICE | 2019-03-28 | 4.11 | 4.13 | 4.03 | 4.13 | 19000 |
QUICE | 2019-03-27 | 4.01 | 4.23 | 3.99 | 4.17 | 100500 |
QUICE | 2019-03-26 | 4.05 | 4.09 | 4.00 | 4.03 | 35000 |
QUICE | 2019-03-25 | 4.00 | 4.05 | 4.00 | 4.05 | 27000 |
QUICE | 2019-03-22 | 4.05 | 4.05 | 4.00 | 4.01 | 14500 |
QUICE | 2019-03-21 | 4.07 | 4.07 | 4.00 | 4.07 | 260000 |
QUICE | 2019-03-20 | 4.05 | 4.09 | 4.05 | 4.07 | 11500 |
QUICE | 2019-03-19 | 4.13 | 4.19 | 4.00 | 4.11 | 65000 |
QUICE | 2019-03-18 | 4.19 | 4.19 | 3.95 | 4.11 | 246000 |
QUICE | 2019-03-15 | 4.11 | 4.17 | 4.07 | 4.09 | 95000 |
QUICE | 2019-03-14 | 4.19 | 4.23 | 4.09 | 4.13 | 56500 |
QUICE | 2019-03-13 | 4.21 | 4.32 | 4.17 | 4.26 | 55500 |
QUICE | 2019-03-12 | 4.25 | 4.25 | 4.15 | 4.17 | 39000 |
QUICE | 2019-03-11 | 4.26 | 4.30 | 4.13 | 4.17 | 121000 |
QUICE | 2019-03-08 | 4.23 | 4.30 | 4.23 | 4.23 | 20000 |
QUICE | 2019-03-07 | 4.48 | 4.48 | 4.28 | 4.32 | 124500 |
QUICE | 2019-03-06 | 4.36 | 4.40 | 4.32 | 4.40 | 26000 |
QUICE | 2019-03-05 | 4.44 | 4.44 | 4.30 | 4.40 | 12000 |
QUICE | 2019-03-04 | 4.21 | 4.44 | 4.21 | 4.42 | 48000 |
QUICE | 2019-03-01 | 4.44 | 4.55 | 4.30 | 4.50 | 71500 |
QUICE | 2019-02-28 | 4.05 | 4.48 | 4.05 | 4.34 | 105000 |
QUICE | 2019-02-27 | 4.11 | 4.25 | 4.00 | 4.15 | 349500 |
QUICE | 2019-02-26 | 4.34 | 4.40 | 4.25 | 4.30 | 118500 |
QUICE | 2019-02-25 | 4.46 | 4.51 | 4.46 | 4.48 | 24500 |
QUICE | 2019-02-22 | 4.50 | 4.51 | 4.48 | 4.48 | 77000 |
QUICE | 2019-02-21 | 4.46 | 4.59 | 4.44 | 4.46 | 103000 |
QUICE | 2019-02-20 | 4.50 | 4.55 | 4.44 | 4.50 | 171000 |
QUICE | 2019-02-19 | 4.69 | 4.69 | 4.50 | 4.50 | 108500 |
QUICE | 2019-02-18 | 4.51 | 4.59 | 4.51 | 4.55 | 8500 |
QUICE | 2019-02-15 | 4.59 | 4.59 | 4.50 | 4.57 | 51000 |
QUICE | 2019-02-14 | 4.50 | 4.55 | 4.50 | 4.50 | 132500 |
QUICE | 2019-02-13 | 4.57 | 4.61 | 4.50 | 4.51 | 486000 |
QUICE | 2019-02-12 | 4.55 | 4.59 | 4.51 | 4.53 | 36000 |
QUICE | 2019-02-11 | 4.61 | 4.69 | 4.55 | 4.55 | 94000 |
QUICE | 2019-02-08 | 4.69 | 4.75 | 4.59 | 4.63 | 171500 |
QUICE | 2019-02-07 | 4.73 | 4.76 | 4.69 | 4.69 | 89500 |
QUICE | 2019-02-06 | 4.98 | 4.98 | 4.71 | 4.78 | 168000 |
QUICE | 2019-02-04 | 5.00 | 5.05 | 4.90 | 4.92 | 339000 |
QUICE | 2019-02-01 | 4.92 | 5.36 | 4.86 | 4.92 | 3452000 |
QUICE | 2019-01-31 | 4.90 | 5.09 | 4.84 | 4.94 | 348500 |
QUICE | 2019-01-30 | 4.69 | 5.15 | 4.69 | 4.82 | 2648500 |
QUICE | 2019-01-29 | 4.59 | 4.82 | 4.59 | 4.69 | 639000 |
QUICE | 2019-01-28 | 4.53 | 4.67 | 4.50 | 4.59 | 183500 |
QUICE | 2019-01-25 | 4.63 | 4.69 | 4.55 | 4.59 | 133000 |
QUICE | 2019-01-24 | 4.59 | 4.78 | 4.55 | 4.63 | 654000 |
QUICE | 2019-01-23 | 4.69 | 4.69 | 4.50 | 4.55 | 99500 |
QUICE | 2019-01-22 | 4.67 | 4.69 | 4.48 | 4.51 | 30000 |
QUICE | 2019-01-21 | 4.48 | 4.61 | 4.48 | 4.51 | 79500 |
QUICE | 2019-01-18 | 4.44 | 4.63 | 4.44 | 4.50 | 260000 |
QUICE | 2019-01-17 | 4.34 | 4.44 | 4.34 | 4.44 | 7000 |
QUICE | 2019-01-16 | 4.40 | 4.46 | 4.40 | 4.40 | 68500 |
QUICE | 2019-01-15 | 4.59 | 4.65 | 4.44 | 4.44 | 105000 |
QUICE | 2019-01-14 | 4.55 | 4.57 | 4.51 | 4.53 | 15000 |
QUICE | 2019-01-11 | 4.63 | 4.63 | 4.42 | 4.44 | 127000 |
QUICE | 2019-01-10 | 4.44 | 4.53 | 4.44 | 4.48 | 15000 |
QUICE | 2019-01-09 | 4.50 | 4.59 | 4.44 | 4.48 | 31000 |
QUICE | 2019-01-08 | 4.46 | 4.63 | 4.46 | 4.53 | 176000 |
QUICE | 2019-01-07 | 4.50 | 4.53 | 4.44 | 4.48 | 49500 |
QUICE | 2019-01-04 | 4.42 | 4.44 | 4.42 | 4.42 | 10000 |
QUICE | 2019-01-03 | 4.46 | 4.46 | 4.42 | 4.44 | 53000 |
QUICE | 2019-01-02 | 4.51 | 4.55 | 4.44 | 4.44 | 130000 |
QUICE | 2019-01-01 | 4.55 | 4.65 | 4.46 | 4.51 | 94500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00