Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
SAZEW | 2019-09-24 | 196.44 | 196.50 | 196.39 | 196.47 | 600 |
SAZEW | 2019-09-23 | 197.00 | 197.00 | 194.10 | 194.10 | 900 |
SAZEW | 2019-09-19 | 201.00 | 201.00 | 199.00 | 199.72 | 1100 |
SAZEW | 2019-09-18 | 204.00 | 204.00 | 200.00 | 201.47 | 1600 |
SAZEW | 2019-09-17 | 213.94 | 213.94 | 210.00 | 210.00 | 300 |
SAZEW | 2019-09-16 | 210.00 | 210.00 | 206.00 | 210.00 | 700 |
SAZEW | 2019-09-13 | 208.00 | 214.99 | 208.00 | 212.00 | 1600 |
SAZEW | 2019-09-12 | 204.10 | 218.00 | 204.10 | 215.52 | 5100 |
SAZEW | 2019-09-05 | 202.00 | 216.85 | 202.00 | 214.77 | 1300 |
SAZEW | 2019-09-04 | 201.47 | 219.00 | 201.47 | 211.42 | 4100 |
SAZEW | 2019-08-29 | 212.00 | 212.13 | 212.00 | 212.07 | 200 |
SAZEW | 2019-08-27 | 208.10 | 209.94 | 207.99 | 208.72 | 700 |
SAZEW | 2019-08-26 | 205.00 | 205.00 | 204.49 | 204.49 | 800 |
SAZEW | 2019-08-23 | 200.05 | 215.50 | 200.05 | 215.25 | 300 |
SAZEW | 2019-08-19 | 210.00 | 210.00 | 210.00 | 210.00 | 200 |
SAZEW | 2019-08-16 | 208.00 | 208.00 | 208.00 | 205.16 | 100 |
SAZEW | 2019-08-08 | 192.00 | 209.97 | 192.00 | 205.16 | 1800 |
SAZEW | 2019-08-07 | 199.99 | 203.99 | 199.99 | 201.99 | 200 |
SAZEW | 2019-08-06 | 185.00 | 204.00 | 185.00 | 194.96 | 2500 |
SAZEW | 2019-08-01 | 185.14 | 200.00 | 185.00 | 194.55 | 1900 |
SAZEW | 2019-07-31 | 194.00 | 194.50 | 194.00 | 194.33 | 300 |
SAZEW | 2019-07-30 | 189.00 | 189.97 | 189.00 | 189.49 | 200 |
SAZEW | 2019-07-29 | 180.00 | 188.00 | 179.49 | 183.75 | 300 |
SAZEW | 2019-07-26 | 188.89 | 188.94 | 188.89 | 188.92 | 300 |
SAZEW | 2019-07-25 | 189.39 | 189.39 | 189.39 | 180.86 | 100 |
SAZEW | 2019-07-23 | 172.25 | 187.99 | 172.25 | 180.86 | 900 |
SAZEW | 2019-07-22 | 175.00 | 180.00 | 175.00 | 179.50 | 300 |
SAZEW | 2019-07-19 | 175.00 | 179.55 | 175.00 | 179.17 | 400 |
SAZEW | 2019-07-18 | 171.00 | 171.00 | 171.00 | 171.00 | 200 |
SAZEW | 2019-07-17 | 171.00 | 179.16 | 171.00 | 174.50 | 700 |
SAZEW | 2019-07-16 | 164.41 | 181.69 | 164.41 | 170.63 | 20700 |
SAZEW | 2019-07-15 | 173.05 | 173.05 | 173.05 | 173.05 | 200 |
SAZEW | 2019-07-12 | 182.16 | 182.16 | 182.16 | 182.16 | 300 |
SAZEW | 2019-07-11 | 191.74 | 191.74 | 191.74 | 191.74 | 2700 |
SAZEW | 2019-07-10 | 202.19 | 202.19 | 201.50 | 201.83 | 1100 |
SAZEW | 2019-07-09 | 212.66 | 216.00 | 212.10 | 212.10 | 6000 |
SAZEW | 2019-07-08 | 225.00 | 225.00 | 223.25 | 223.25 | 1100 |
SAZEW | 2019-07-05 | 234.99 | 235.00 | 234.99 | 235.00 | 300 |
SAZEW | 2019-07-04 | 224.49 | 235.00 | 224.49 | 226.69 | 3000 |
SAZEW | 2019-07-03 | 225.00 | 225.00 | 225.00 | 225.00 | 300 |
SAZEW | 2019-07-01 | 219.50 | 224.85 | 216.00 | 223.85 | 1500 |
SAZEW | 2019-06-28 | 220.00 | 226.89 | 219.00 | 219.85 | 1300 |
SAZEW | 2019-06-27 | 219.07 | 227.00 | 219.05 | 226.27 | 900 |
SAZEW | 2019-06-26 | 219.05 | 227.99 | 219.05 | 227.08 | 1300 |
SAZEW | 2019-06-25 | 218.60 | 227.00 | 216.57 | 225.38 | 5100 |
SAZEW | 2019-06-24 | 216.50 | 227.94 | 215.19 | 227.94 | 1000 |
SAZEW | 2019-06-21 | 226.00 | 226.00 | 226.00 | 226.00 | 500 |
SAZEW | 2019-06-20 | 226.00 | 226.00 | 221.00 | 225.00 | 3900 |
SAZEW | 2019-06-19 | 226.00 | 230.00 | 223.10 | 226.80 | 4500 |
SAZEW | 2019-06-18 | 228.16 | 236.89 | 228.00 | 233.94 | 9800 |
SAZEW | 2019-06-17 | 247.97 | 247.97 | 247.97 | 239.00 | 100 |
SAZEW | 2019-06-13 | 239.00 | 239.00 | 239.00 | 239.00 | 200 |
SAZEW | 2019-06-12 | 237.99 | 238.00 | 231.00 | 237.86 | 6000 |
SAZEW | 2019-06-11 | 224.14 | 236.00 | 224.10 | 235.00 | 4300 |
SAZEW | 2019-06-10 | 0.00 | 235.69 | 235.69 | 235.69 | 0 |
SAZEW | 2019-06-03 | 229.14 | 237.83 | 229.14 | 237.66 | 1800 |
SAZEW | 2019-05-30 | 228.30 | 238.00 | 228.00 | 238.00 | 7000 |
SAZEW | 2019-05-29 | 230.00 | 239.77 | 229.24 | 237.44 | 3100 |
SAZEW | 2019-05-28 | 223.99 | 230.00 | 223.99 | 229.28 | 2700 |
SAZEW | 2019-05-27 | 219.99 | 224.97 | 217.16 | 222.69 | 3400 |
SAZEW | 2019-05-24 | 223.50 | 223.50 | 221.22 | 222.80 | 800 |
SAZEW | 2019-05-23 | 222.25 | 229.00 | 222.25 | 227.19 | 15800 |
SAZEW | 2019-05-22 | 222.00 | 229.80 | 222.00 | 227.00 | 5000 |
SAZEW | 2019-05-20 | 0.00 | 226.21 | 226.21 | 226.21 | 0 |
SAZEW | 2019-05-16 | 235.00 | 235.00 | 235.00 | 226.69 | 100 |
SAZEW | 2019-05-15 | 222.50 | 228.50 | 222.50 | 226.69 | 1900 |
SAZEW | 2019-05-14 | 221.00 | 221.80 | 221.00 | 221.42 | 2200 |
SAZEW | 2019-05-13 | 216.50 | 228.00 | 211.50 | 215.91 | 1300 |
SAZEW | 2019-05-10 | 215.00 | 226.00 | 215.00 | 222.02 | 3000 |
SAZEW | 2019-05-09 | 218.00 | 226.89 | 216.00 | 224.14 | 2600 |
SAZEW | 2019-05-08 | 215.00 | 228.88 | 214.69 | 224.41 | 2000 |
SAZEW | 2019-05-07 | 224.99 | 224.99 | 224.99 | 226.00 | 100 |
SAZEW | 2019-05-06 | 230.10 | 234.99 | 225.60 | 226.00 | 2800 |
SAZEW | 2019-05-03 | 234.00 | 234.02 | 230.00 | 231.63 | 2000 |
SAZEW | 2019-04-29 | 235.22 | 240.00 | 235.22 | 240.00 | 1700 |
SAZEW | 2019-04-26 | 235.00 | 241.89 | 235.00 | 240.88 | 4300 |
SAZEW | 2019-04-25 | 241.50 | 241.50 | 232.60 | 239.13 | 8700 |
SAZEW | 2019-04-24 | 239.25 | 239.39 | 239.25 | 239.28 | 400 |
SAZEW | 2019-04-23 | 239.44 | 239.44 | 239.25 | 239.38 | 1600 |
SAZEW | 2019-04-22 | 235.16 | 239.00 | 230.19 | 234.94 | 4100 |
SAZEW | 2019-04-19 | 240.00 | 240.00 | 236.50 | 240.00 | 2100 |
SAZEW | 2019-04-18 | 244.00 | 244.00 | 244.00 | 244.00 | 1000 |
SAZEW | 2019-04-17 | 240.99 | 240.99 | 240.00 | 240.58 | 1700 |
SAZEW | 2019-04-16 | 239.00 | 240.50 | 235.00 | 240.02 | 5300 |
SAZEW | 2019-04-15 | 240.00 | 240.89 | 239.50 | 239.85 | 2100 |
SAZEW | 2019-04-12 | 234.00 | 243.00 | 234.00 | 239.66 | 6200 |
SAZEW | 2019-04-11 | 237.25 | 238.00 | 237.25 | 237.85 | 2400 |
SAZEW | 2019-04-10 | 230.00 | 234.00 | 227.00 | 232.63 | 3300 |
SAZEW | 2019-04-09 | 229.00 | 238.00 | 222.33 | 236.25 | 7400 |
SAZEW | 2019-04-08 | 223.00 | 231.89 | 223.00 | 230.32 | 700 |
SAZEW | 2019-04-05 | 229.50 | 232.00 | 229.50 | 231.30 | 1900 |
SAZEW | 2019-04-04 | 231.69 | 237.00 | 228.00 | 231.55 | 3500 |
SAZEW | 2019-04-03 | 235.10 | 239.89 | 235.10 | 239.89 | 700 |
SAZEW | 2019-04-02 | 231.07 | 240.00 | 231.00 | 239.25 | 2400 |
SAZEW | 2019-04-01 | 231.39 | 239.00 | 231.39 | 238.55 | 2500 |
SAZEW | 2019-03-29 | 220.05 | 239.82 | 220.05 | 238.58 | 15200 |
SAZEW | 2019-03-28 | 230.00 | 230.00 | 230.00 | 228.39 | 100 |
SAZEW | 2019-03-27 | 220.00 | 231.49 | 213.61 | 228.39 | 7400 |
SAZEW | 2019-03-26 | 218.00 | 225.00 | 214.94 | 221.28 | 2500 |
SAZEW | 2019-03-25 | 230.00 | 230.00 | 218.10 | 218.16 | 700 |
SAZEW | 2019-03-22 | 223.89 | 230.00 | 215.25 | 225.13 | 16700 |
SAZEW | 2019-03-21 | 224.00 | 226.00 | 222.91 | 223.80 | 3500 |
SAZEW | 2019-03-20 | 239.00 | 239.00 | 228.00 | 234.64 | 1000 |
SAZEW | 2019-03-19 | 231.50 | 235.24 | 225.50 | 233.61 | 6200 |
SAZEW | 2019-03-18 | 231.50 | 235.00 | 231.00 | 235.00 | 2000 |
SAZEW | 2019-03-15 | 231.00 | 238.00 | 231.00 | 236.80 | 8400 |
SAZEW | 2019-03-14 | 235.52 | 238.00 | 235.52 | 238.00 | 2600 |
SAZEW | 2019-03-13 | 247.94 | 247.94 | 233.00 | 236.13 | 2000 |
SAZEW | 2019-03-12 | 238.50 | 240.00 | 238.50 | 239.86 | 2100 |
SAZEW | 2019-03-11 | 240.00 | 242.10 | 240.00 | 240.00 | 5500 |
SAZEW | 2019-03-08 | 237.88 | 241.89 | 237.88 | 239.30 | 1500 |
SAZEW | 2019-03-07 | 244.00 | 244.00 | 235.00 | 238.72 | 3500 |
SAZEW | 2019-03-05 | 241.00 | 243.00 | 240.00 | 240.00 | 4100 |
SAZEW | 2019-03-04 | 239.94 | 241.44 | 239.94 | 241.19 | 2800 |
SAZEW | 2019-03-01 | 239.99 | 240.00 | 234.25 | 238.61 | 3000 |
SAZEW | 2019-02-28 | 230.00 | 235.00 | 228.00 | 233.44 | 5800 |
SAZEW | 2019-02-27 | 228.00 | 233.00 | 219.50 | 231.24 | 23200 |
SAZEW | 2019-02-26 | 234.00 | 234.00 | 226.19 | 227.11 | 9500 |
SAZEW | 2019-02-25 | 241.00 | 241.00 | 232.02 | 234.97 | 3800 |
SAZEW | 2019-02-22 | 226.00 | 239.75 | 226.00 | 237.63 | 14300 |
SAZEW | 2019-02-21 | 238.00 | 238.00 | 228.00 | 229.97 | 10800 |
SAZEW | 2019-02-20 | 240.00 | 241.89 | 237.00 | 238.72 | 19200 |
SAZEW | 2019-02-19 | 240.00 | 241.00 | 236.50 | 240.25 | 11600 |
SAZEW | 2019-02-18 | 237.02 | 242.89 | 233.50 | 239.33 | 11200 |
SAZEW | 2019-02-15 | 235.11 | 241.50 | 235.10 | 240.63 | 19300 |
SAZEW | 2019-02-14 | 236.97 | 240.50 | 230.05 | 238.72 | 38900 |
SAZEW | 2019-02-13 | 239.07 | 239.10 | 228.00 | 231.33 | 140800 |
SAZEW | 2019-02-12 | 240.19 | 242.00 | 230.00 | 240.00 | 50100 |
SAZEW | 2019-02-11 | 243.50 | 245.00 | 240.00 | 240.00 | 24600 |
SAZEW | 2019-02-08 | 244.99 | 244.99 | 240.00 | 241.99 | 18900 |
SAZEW | 2019-02-07 | 241.50 | 247.88 | 240.02 | 245.11 | 58200 |
SAZEW | 2019-02-06 | 237.85 | 246.00 | 237.85 | 241.22 | 61400 |
SAZEW | 2019-02-04 | 243.38 | 249.00 | 238.00 | 241.47 | 33400 |
SAZEW | 2019-02-01 | 229.99 | 242.00 | 228.00 | 238.61 | 107900 |
SAZEW | 2019-01-31 | 230.00 | 232.00 | 229.49 | 230.64 | 40200 |
SAZEW | 2019-01-30 | 228.00 | 232.00 | 220.00 | 229.10 | 36900 |
SAZEW | 2019-01-29 | 228.10 | 232.00 | 222.00 | 229.22 | 57400 |
SAZEW | 2019-01-28 | 220.10 | 226.00 | 220.00 | 226.00 | 60900 |
SAZEW | 2019-01-25 | 211.99 | 215.25 | 209.00 | 215.25 | 34300 |
SAZEW | 2019-01-24 | 203.89 | 205.00 | 197.00 | 205.00 | 37500 |
SAZEW | 2019-01-23 | 194.97 | 197.00 | 192.00 | 195.24 | 15900 |
SAZEW | 2019-01-22 | 187.21 | 192.49 | 186.00 | 190.97 | 14900 |
SAZEW | 2019-01-21 | 193.49 | 193.00 | 186.14 | 187.92 | 23400 |
SAZEW | 2019-01-18 | 178.00 | 188.78 | 170.80 | 186.47 | 185400 |
SAZEW | 2019-01-17 | 188.00 | 188.89 | 178.53 | 179.80 | 79700 |
SAZEW | 2019-01-16 | 201.49 | 201.49 | 187.92 | 187.92 | 50200 |
SAZEW | 2019-01-15 | 208.99 | 208.99 | 194.05 | 197.82 | 17800 |
SAZEW | 2019-01-14 | 213.27 | 219.97 | 202.99 | 203.69 | 36300 |
SAZEW | 2019-01-11 | 220.88 | 220.88 | 213.03 | 213.27 | 14400 |
SAZEW | 2019-01-10 | 230.00 | 232.00 | 223.82 | 224.25 | 16800 |
SAZEW | 2019-01-09 | 232.00 | 242.75 | 228.60 | 235.58 | 8900 |
SAZEW | 2019-01-08 | 243.97 | 243.97 | 236.00 | 238.00 | 800 |
SAZEW | 2019-01-07 | 217.00 | 233.63 | 216.00 | 232.49 | 8700 |
SAZEW | 2019-01-04 | 220.00 | 224.41 | 220.00 | 222.50 | 7700 |
SAZEW | 2019-01-03 | 217.00 | 217.86 | 215.50 | 216.13 | 1300 |
SAZEW | 2019-01-02 | 232.00 | 232.00 | 224.00 | 224.00 | 1300 |
SAZEW | 2019-01-01 | 230.00 | 230.25 | 230.00 | 230.25 | 900 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00