Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
SARC | 2019-09-20 | 12.30 | 12.30 | 12.30 | 12.30 | 500 |
SARC | 2019-09-19 | 11.40 | 11.40 | 11.40 | 11.40 | 500 |
SARC | 2019-09-18 | 12.50 | 12.50 | 11.68 | 12.02 | 34500 |
SARC | 2019-09-17 | 12.69 | 12.69 | 12.68 | 12.68 | 32000 |
SARC | 2019-09-16 | 13.71 | 13.72 | 13.68 | 13.68 | 5000 |
SARC | 2019-09-13 | 13.89 | 15.09 | 13.89 | 14.68 | 31500 |
SARC | 2019-09-12 | 14.93 | 14.93 | 13.50 | 14.89 | 3000 |
SARC | 2019-09-11 | 13.48 | 14.38 | 13.48 | 13.93 | 3000 |
SARC | 2019-09-06 | 12.60 | 13.39 | 12.57 | 13.39 | 7500 |
SARC | 2019-09-05 | 13.28 | 14.28 | 12.30 | 13.57 | 10500 |
SARC | 2019-09-04 | 13.30 | 13.30 | 13.30 | 13.30 | 500 |
SARC | 2019-08-28 | 14.30 | 14.30 | 14.28 | 14.28 | 3000 |
SARC | 2019-08-27 | 16.00 | 16.00 | 14.26 | 15.28 | 4000 |
SARC | 2019-08-26 | 14.60 | 15.64 | 14.60 | 15.25 | 2000 |
SARC | 2019-08-22 | 14.93 | 15.59 | 14.93 | 15.59 | 3500 |
SARC | 2019-08-20 | 15.93 | 15.93 | 15.93 | 15.93 | 1000 |
SARC | 2019-08-19 | 0.00 | 16.93 | 16.93 | 16.93 | 0 |
SARC | 2019-08-02 | 16.97 | 16.97 | 16.97 | 16.97 | 500 |
SARC | 2019-07-29 | 14.94 | 16.48 | 14.94 | 16.48 | 1500 |
SARC | 2019-07-25 | 15.94 | 15.94 | 15.94 | 15.94 | 1000 |
SARC | 2019-07-08 | 15.69 | 16.95 | 15.69 | 16.95 | 1500 |
SARC | 2019-06-24 | 16.70 | 16.70 | 16.70 | 16.70 | 500 |
SARC | 2019-06-18 | 15.75 | 15.75 | 15.75 | 15.75 | 1000 |
SARC | 2019-06-17 | 15.18 | 16.75 | 15.18 | 16.75 | 71500 |
SARC | 2019-06-14 | 16.19 | 16.19 | 16.19 | 16.19 | 500 |
SARC | 2019-06-13 | 15.43 | 15.43 | 15.43 | 15.43 | 500 |
SARC | 2019-06-12 | 15.50 | 16.36 | 14.35 | 14.69 | 11000 |
SARC | 2019-05-29 | 14.75 | 15.48 | 14.75 | 15.35 | 4000 |
SARC | 2019-05-28 | 14.64 | 15.98 | 14.64 | 15.75 | 1500 |
SARC | 2019-05-23 | 15.64 | 15.64 | 15.64 | 15.64 | 1500 |
SARC | 2019-05-22 | 16.64 | 16.64 | 16.64 | 16.64 | 500 |
SARC | 2019-05-20 | 13.75 | 15.75 | 13.75 | 15.75 | 1500 |
SARC | 2019-05-09 | 16.00 | 16.39 | 14.39 | 14.75 | 2500 |
SARC | 2019-04-26 | 14.35 | 15.39 | 14.35 | 15.39 | 1000 |
SARC | 2019-04-22 | 15.35 | 15.35 | 15.35 | 15.35 | 1000 |
SARC | 2019-04-19 | 15.35 | 15.35 | 15.35 | 15.35 | 4000 |
SARC | 2019-04-17 | 14.75 | 15.47 | 14.75 | 15.47 | 1500 |
SARC | 2019-04-16 | 14.14 | 15.47 | 14.14 | 15.35 | 6000 |
SARC | 2019-04-15 | 14.00 | 15.48 | 13.60 | 15.14 | 8000 |
SARC | 2019-04-12 | 13.51 | 14.92 | 13.50 | 14.53 | 5000 |
SARC | 2019-04-11 | 13.10 | 14.73 | 13.00 | 14.06 | 5000 |
SARC | 2019-04-10 | 14.25 | 14.25 | 13.89 | 13.89 | 2000 |
SARC | 2019-04-09 | 14.52 | 14.94 | 13.73 | 14.69 | 8500 |
SARC | 2019-04-08 | 15.25 | 15.25 | 14.73 | 14.73 | 17500 |
SARC | 2019-04-05 | 15.51 | 15.73 | 15.39 | 15.73 | 6500 |
SARC | 2019-04-04 | 16.94 | 16.94 | 15.50 | 15.80 | 15500 |
SARC | 2019-04-02 | 15.75 | 15.93 | 15.51 | 15.93 | 1500 |
SARC | 2019-03-29 | 16.00 | 16.00 | 16.00 | 16.00 | 32000 |
SARC | 2019-03-28 | 16.46 | 16.46 | 15.80 | 16.00 | 49000 |
SARC | 2019-03-27 | 16.29 | 16.29 | 16.29 | 16.29 | 500 |
SARC | 2019-03-26 | 15.52 | 16.29 | 15.52 | 16.29 | 5500 |
SARC | 2019-03-25 | 15.44 | 15.98 | 15.44 | 15.75 | 7000 |
SARC | 2019-03-22 | 15.31 | 16.44 | 15.31 | 16.43 | 3000 |
SARC | 2019-03-21 | 15.51 | 15.65 | 15.01 | 15.57 | 5500 |
SARC | 2019-03-20 | 15.51 | 15.67 | 15.51 | 15.67 | 2500 |
SARC | 2019-03-19 | 16.25 | 16.25 | 15.55 | 15.67 | 10500 |
SARC | 2019-03-18 | 15.76 | 16.19 | 15.75 | 15.77 | 64500 |
SARC | 2019-03-15 | 16.23 | 16.23 | 16.20 | 16.20 | 40500 |
SARC | 2019-03-14 | 16.20 | 16.45 | 16.00 | 16.00 | 171000 |
SARC | 2019-03-12 | 17.20 | 17.20 | 16.79 | 17.00 | 50000 |
SARC | 2019-03-11 | 17.10 | 17.62 | 17.10 | 17.62 | 3500 |
SARC | 2019-03-08 | 17.75 | 18.00 | 17.25 | 17.62 | 9500 |
SARC | 2019-03-06 | 17.96 | 18.19 | 17.70 | 17.70 | 15500 |
SARC | 2019-03-05 | 17.60 | 17.60 | 17.60 | 17.60 | 500 |
SARC | 2019-03-04 | 17.40 | 18.01 | 17.40 | 18.01 | 2000 |
SARC | 2019-03-01 | 17.40 | 18.31 | 17.26 | 18.14 | 28500 |
SARC | 2019-02-28 | 16.85 | 18.25 | 16.85 | 18.25 | 1500 |
SARC | 2019-02-27 | 17.54 | 17.54 | 17.45 | 17.45 | 41000 |
SARC | 2019-02-26 | 17.61 | 18.97 | 17.61 | 18.45 | 54000 |
SARC | 2019-02-25 | 17.98 | 18.10 | 17.25 | 18.02 | 126000 |
SARC | 2019-02-22 | 16.81 | 18.20 | 16.81 | 17.85 | 104000 |
SARC | 2019-02-21 | 17.29 | 17.69 | 17.10 | 17.37 | 131000 |
SARC | 2019-02-20 | 17.37 | 17.39 | 17.04 | 17.28 | 9000 |
SARC | 2019-02-19 | 16.52 | 17.43 | 16.52 | 16.97 | 59000 |
SARC | 2019-02-18 | 16.79 | 17.50 | 16.50 | 16.73 | 148500 |
SARC | 2019-02-15 | 16.03 | 16.50 | 16.03 | 16.50 | 3000 |
SARC | 2019-02-14 | 16.50 | 16.60 | 15.71 | 16.60 | 8000 |
SARC | 2019-02-13 | 16.50 | 16.95 | 16.50 | 16.68 | 9500 |
SARC | 2019-02-12 | 16.61 | 17.00 | 16.50 | 16.50 | 188000 |
SARC | 2019-02-11 | 17.72 | 17.98 | 17.50 | 17.50 | 67500 |
SARC | 2019-02-08 | 18.79 | 18.79 | 17.50 | 18.50 | 38000 |
SARC | 2019-02-07 | 16.79 | 17.79 | 16.79 | 17.79 | 125000 |
SARC | 2019-02-06 | 14.80 | 16.79 | 14.78 | 16.79 | 164500 |
SARC | 2019-02-04 | 15.96 | 16.50 | 15.69 | 15.78 | 11000 |
SARC | 2019-02-01 | 16.50 | 16.50 | 16.50 | 16.50 | 500 |
SARC | 2019-01-31 | 16.89 | 16.89 | 16.50 | 16.50 | 10000 |
SARC | 2019-01-30 | 18.44 | 18.48 | 16.48 | 16.50 | 116000 |
SARC | 2019-01-29 | 16.98 | 17.48 | 16.98 | 17.48 | 50000 |
SARC | 2019-01-28 | 16.50 | 16.89 | 16.13 | 16.89 | 6000 |
SARC | 2019-01-25 | 16.00 | 16.89 | 16.00 | 16.13 | 57000 |
SARC | 2019-01-24 | 15.81 | 16.50 | 15.81 | 16.25 | 108000 |
SARC | 2019-01-23 | 16.67 | 17.60 | 16.59 | 16.79 | 49000 |
SARC | 2019-01-22 | 18.89 | 18.89 | 17.12 | 17.59 | 48500 |
SARC | 2019-01-21 | 18.12 | 18.12 | 18.12 | 18.12 | 5000 |
SARC | 2019-01-18 | 16.38 | 17.12 | 16.38 | 17.12 | 35000 |
SARC | 2019-01-17 | 17.57 | 17.57 | 16.05 | 16.12 | 2500 |
SARC | 2019-01-15 | 17.20 | 17.20 | 15.77 | 16.69 | 22000 |
SARC | 2019-01-14 | 16.00 | 16.78 | 16.00 | 16.78 | 48500 |
SARC | 2019-01-11 | 16.79 | 16.79 | 15.71 | 15.77 | 49500 |
SARC | 2019-01-10 | 17.43 | 17.44 | 15.50 | 16.70 | 83500 |
SARC | 2019-01-09 | 15.50 | 16.50 | 15.50 | 16.50 | 174500 |
SARC | 2019-01-08 | 15.00 | 15.50 | 15.00 | 15.50 | 12000 |
SARC | 2019-01-07 | 16.64 | 16.64 | 14.64 | 14.97 | 33500 |
SARC | 2019-01-04 | 15.64 | 15.64 | 15.64 | 15.64 | 500 |
SARC | 2019-01-02 | 15.92 | 15.92 | 15.92 | 15.92 | 1500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00