Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
SERT | 2019-09-17 | 7.01 | 7.01 | 7.00 | 7.00 | 2000 |
SERT | 2019-09-13 | 0.00 | 8.00 | 8.00 | 8.00 | 0 |
SERT | 2019-09-02 | 8.19 | 8.19 | 8.00 | 8.05 | 1500 |
SERT | 2019-08-22 | 8.00 | 8.80 | 8.00 | 8.80 | 5000 |
SERT | 2019-08-21 | 7.80 | 7.80 | 7.80 | 7.80 | 500 |
SERT | 2019-08-20 | 6.69 | 6.80 | 6.69 | 6.80 | 12000 |
SERT | 2019-08-01 | 4.50 | 5.80 | 4.50 | 5.80 | 3500 |
SERT | 2019-07-26 | 4.80 | 4.80 | 4.80 | 4.80 | 500 |
SERT | 2019-07-19 | 6.98 | 7.00 | 5.05 | 5.28 | 5500 |
SERT | 2019-07-18 | 6.00 | 6.00 | 6.00 | 6.00 | 500 |
SERT | 2019-07-12 | 6.51 | 6.51 | 6.51 | 6.51 | 500 |
SERT | 2019-06-24 | 6.69 | 6.84 | 6.59 | 6.67 | 6500 |
SERT | 2019-06-21 | 7.50 | 7.50 | 7.50 | 7.50 | 500 |
SERT | 2019-06-20 | 7.55 | 7.55 | 7.25 | 7.26 | 16500 |
SERT | 2019-06-14 | 8.25 | 8.25 | 8.25 | 8.25 | 6000 |
SERT | 2019-05-24 | 9.25 | 9.25 | 9.25 | 9.25 | 500 |
SERT | 2019-05-23 | 8.50 | 8.50 | 8.50 | 8.50 | 1000 |
SERT | 2019-05-22 | 8.50 | 8.50 | 8.50 | 8.50 | 1500 |
SERT | 2019-05-17 | 7.50 | 7.50 | 7.50 | 7.50 | 5000 |
SERT | 2019-05-13 | 8.46 | 8.50 | 8.44 | 8.50 | 3000 |
SERT | 2019-05-03 | 9.44 | 9.44 | 9.44 | 9.44 | 500 |
SERT | 2019-05-02 | 10.44 | 10.44 | 10.43 | 10.43 | 10500 |
SERT | 2019-04-30 | 11.43 | 11.43 | 11.43 | 11.43 | 1000 |
SERT | 2019-04-22 | 11.10 | 12.43 | 11.10 | 12.43 | 11500 |
SERT | 2019-04-19 | 12.10 | 12.10 | 12.10 | 12.10 | 500 |
SERT | 2019-04-10 | 11.02 | 11.10 | 11.02 | 11.10 | 1000 |
SERT | 2019-04-02 | 12.10 | 12.10 | 12.00 | 12.02 | 5500 |
SERT | 2019-04-01 | 12.01 | 12.01 | 12.01 | 12.01 | 500 |
SERT | 2019-03-29 | 12.30 | 12.85 | 12.30 | 12.85 | 3500 |
SERT | 2019-03-28 | 12.73 | 12.73 | 12.00 | 12.00 | 1000 |
SERT | 2019-03-27 | 11.50 | 12.00 | 11.50 | 11.80 | 5500 |
SERT | 2019-03-26 | 12.48 | 12.48 | 11.00 | 11.01 | 3000 |
SERT | 2019-03-22 | 11.78 | 11.78 | 11.78 | 11.78 | 500 |
SERT | 2019-03-21 | 10.75 | 11.60 | 10.60 | 10.85 | 17000 |
SERT | 2019-03-20 | 10.00 | 10.75 | 9.55 | 10.75 | 24000 |
SERT | 2019-03-19 | 8.60 | 9.75 | 8.60 | 9.75 | 23500 |
SERT | 2019-03-18 | 8.75 | 8.75 | 8.75 | 8.75 | 500 |
SERT | 2019-03-14 | 8.97 | 8.97 | 8.97 | 8.97 | 500 |
SERT | 2019-03-12 | 7.69 | 8.50 | 7.53 | 8.50 | 4000 |
SERT | 2019-03-06 | 9.50 | 9.50 | 8.14 | 8.22 | 22500 |
SERT | 2019-03-04 | 9.19 | 9.19 | 9.14 | 9.14 | 1000 |
SERT | 2019-03-01 | 9.80 | 9.80 | 9.80 | 9.80 | 500 |
SERT | 2019-02-27 | 9.22 | 9.60 | 9.00 | 9.60 | 3000 |
SERT | 2019-02-26 | 10.00 | 10.00 | 10.00 | 10.00 | 500 |
SERT | 2019-02-21 | 10.01 | 10.01 | 10.00 | 10.01 | 1500 |
SERT | 2019-02-20 | 10.50 | 10.59 | 10.50 | 10.59 | 3000 |
SERT | 2019-02-12 | 10.50 | 10.50 | 10.50 | 10.50 | 500 |
SERT | 2019-02-11 | 10.50 | 10.50 | 10.50 | 10.50 | 2000 |
SERT | 2019-02-07 | 10.50 | 11.00 | 10.50 | 11.00 | 3500 |
SERT | 2019-02-01 | 0.00 | 10.64 | 10.64 | 10.64 | 500 |
SERT | 2019-01-31 | 10.64 | 10.64 | 10.64 | 10.64 | 500 |
SERT | 2019-01-30 | 10.48 | 10.60 | 10.48 | 10.60 | 3000 |
SERT | 2019-01-29 | 10.21 | 10.60 | 10.21 | 10.34 | 1500 |
SERT | 2019-01-28 | 10.13 | 10.69 | 10.13 | 10.50 | 14000 |
SERT | 2019-01-25 | 11.00 | 11.00 | 11.00 | 11.00 | 1500 |
SERT | 2019-01-24 | 12.00 | 12.00 | 12.00 | 12.00 | 1000 |
SERT | 2019-01-23 | 10.11 | 11.44 | 10.11 | 11.44 | 3000 |
SERT | 2019-01-22 | 11.00 | 11.00 | 11.00 | 11.00 | 500 |
SERT | 2019-01-18 | 11.14 | 12.00 | 11.14 | 11.39 | 4500 |
SERT | 2019-01-17 | 11.09 | 11.19 | 11.09 | 11.19 | 2000 |
SERT | 2019-01-15 | 10.60 | 10.60 | 10.60 | 10.60 | 1000 |
SERT | 2019-01-14 | 10.10 | 10.31 | 10.10 | 10.31 | 8000 |
SERT | 2019-01-11 | 0.00 | 9.31 | 9.31 | 9.31 | 500 |
SERT | 2019-01-10 | 10.01 | 10.01 | 9.00 | 9.31 | 11000 |
SERT | 2019-01-08 | 9.81 | 9.81 | 9.81 | 9.81 | 1000 |
SERT | 2019-01-07 | 10.10 | 10.10 | 10.10 | 10.10 | 6500 |
SERT | 2019-01-04 | 10.00 | 10.00 | 10.00 | 10.00 | 6000 |
SERT | 2019-01-01 | 10.00 | 10.50 | 9.80 | 10.30 | 19000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00