Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
SHFA | 2019-09-24 | 219.97 | 219.97 | 219.97 | 219.97 | 200 |
SHFA | 2019-09-23 | 209.00 | 210.00 | 209.00 | 209.50 | 400 |
SHFA | 2019-09-20 | 201.00 | 201.00 | 201.00 | 201.00 | 200 |
SHFA | 2019-09-19 | 199.00 | 199.00 | 199.00 | 191.66 | 100 |
SHFA | 2019-09-17 | 183.00 | 198.97 | 183.00 | 191.66 | 4400 |
SHFA | 2019-09-16 | 180.00 | 195.00 | 178.00 | 192.49 | 11900 |
SHFA | 2019-09-13 | 180.00 | 188.00 | 180.00 | 186.22 | 900 |
SHFA | 2019-09-04 | 197.00 | 197.00 | 180.00 | 188.50 | 700 |
SHFA | 2019-09-02 | 188.00 | 188.00 | 188.00 | 188.00 | 500 |
SHFA | 2019-08-29 | 180.50 | 180.50 | 180.00 | 180.19 | 800 |
SHFA | 2019-08-26 | 181.00 | 187.00 | 180.50 | 186.89 | 3000 |
SHFA | 2019-08-21 | 188.50 | 188.50 | 186.11 | 188.50 | 1200 |
SHFA | 2019-08-20 | 195.50 | 195.97 | 195.50 | 195.89 | 600 |
SHFA | 2019-08-19 | 0.00 | 188.00 | 188.00 | 188.00 | 0 |
SHFA | 2019-08-16 | 183.00 | 189.00 | 183.00 | 188.39 | 600 |
SHFA | 2019-08-09 | 186.00 | 197.50 | 186.00 | 192.61 | 4400 |
SHFA | 2019-08-08 | 192.00 | 196.91 | 190.00 | 195.78 | 1100 |
SHFA | 2019-08-07 | 184.00 | 188.42 | 184.00 | 187.53 | 500 |
SHFA | 2019-08-06 | 172.00 | 180.00 | 172.00 | 179.46 | 2200 |
SHFA | 2019-08-02 | 0.00 | 180.00 | 180.00 | 180.00 | 0 |
SHFA | 2019-08-01 | 180.00 | 181.00 | 180.00 | 180.49 | 400 |
SHFA | 2019-07-26 | 180.60 | 180.60 | 180.49 | 180.49 | 500 |
SHFA | 2019-07-25 | 180.00 | 189.97 | 180.00 | 189.97 | 2200 |
SHFA | 2019-07-24 | 190.00 | 190.00 | 185.00 | 187.50 | 200 |
SHFA | 2019-07-23 | 190.00 | 195.00 | 190.00 | 193.80 | 2300 |
SHFA | 2019-07-19 | 195.00 | 196.00 | 195.00 | 195.00 | 7900 |
SHFA | 2019-07-18 | 190.00 | 203.88 | 185.11 | 195.38 | 5800 |
SHFA | 2019-07-17 | 183.00 | 194.89 | 182.82 | 194.80 | 2100 |
SHFA | 2019-07-15 | 192.61 | 192.61 | 192.44 | 192.44 | 700 |
SHFA | 2019-07-12 | 210.00 | 210.00 | 202.55 | 202.55 | 4700 |
SHFA | 2019-07-11 | 206.00 | 214.00 | 206.00 | 213.22 | 3500 |
SHFA | 2019-07-09 | 212.00 | 219.99 | 208.66 | 214.08 | 14600 |
SHFA | 2019-07-01 | 225.00 | 225.00 | 211.00 | 219.63 | 2700 |
SHFA | 2019-06-28 | 220.00 | 220.10 | 216.72 | 219.80 | 5500 |
SHFA | 2019-06-27 | 220.00 | 228.97 | 220.00 | 228.13 | 5000 |
SHFA | 2019-06-26 | 235.00 | 235.00 | 220.00 | 220.00 | 1500 |
SHFA | 2019-06-25 | 215.00 | 229.88 | 215.00 | 227.72 | 1600 |
SHFA | 2019-06-24 | 222.75 | 223.00 | 222.75 | 222.80 | 500 |
SHFA | 2019-06-20 | 219.99 | 219.99 | 219.99 | 219.99 | 500 |
SHFA | 2019-06-19 | 210.05 | 220.00 | 208.60 | 217.67 | 7400 |
SHFA | 2019-06-17 | 211.00 | 219.88 | 211.00 | 219.57 | 1100 |
SHFA | 2019-06-14 | 220.00 | 220.10 | 220.00 | 220.00 | 7200 |
SHFA | 2019-06-12 | 225.00 | 230.00 | 222.05 | 227.96 | 4200 |
SHFA | 2019-06-11 | 213.75 | 235.50 | 213.75 | 233.74 | 2700 |
SHFA | 2019-06-10 | 225.00 | 225.00 | 225.00 | 225.00 | 200 |
SHFA | 2019-05-30 | 230.00 | 239.30 | 230.00 | 233.22 | 8000 |
SHFA | 2019-05-17 | 221.80 | 230.00 | 221.80 | 227.99 | 3400 |
SHFA | 2019-05-16 | 223.16 | 233.50 | 223.16 | 233.47 | 600 |
SHFA | 2019-05-14 | 234.89 | 234.89 | 234.89 | 234.89 | 300 |
SHFA | 2019-05-13 | 220.39 | 237.00 | 220.39 | 230.72 | 7300 |
SHFA | 2019-04-25 | 222.00 | 233.00 | 222.00 | 232.00 | 1700 |
SHFA | 2019-04-24 | 215.00 | 232.89 | 215.00 | 231.00 | 1100 |
SHFA | 2019-04-23 | 234.97 | 234.97 | 234.97 | 225.11 | 100 |
SHFA | 2019-04-22 | 222.22 | 228.00 | 222.22 | 225.11 | 200 |
SHFA | 2019-04-17 | 226.02 | 235.00 | 226.02 | 233.50 | 600 |
SHFA | 2019-04-16 | 227.00 | 236.00 | 227.00 | 235.42 | 800 |
SHFA | 2019-04-11 | 225.00 | 235.89 | 225.00 | 234.47 | 2100 |
SHFA | 2019-04-09 | 230.00 | 238.00 | 230.00 | 236.11 | 10500 |
SHFA | 2019-04-08 | 230.00 | 237.97 | 228.00 | 236.71 | 4000 |
SHFA | 2019-04-04 | 227.50 | 245.00 | 227.00 | 239.21 | 13900 |
SHFA | 2019-04-03 | 237.11 | 247.97 | 237.00 | 237.50 | 11800 |
SHFA | 2019-04-02 | 235.00 | 254.00 | 230.99 | 249.47 | 17300 |
SHFA | 2019-04-01 | 238.00 | 246.00 | 237.00 | 243.13 | 800 |
SHFA | 2019-03-29 | 243.00 | 248.32 | 243.00 | 246.25 | 16300 |
SHFA | 2019-03-28 | 232.10 | 242.75 | 232.03 | 236.50 | 2600 |
SHFA | 2019-03-27 | 230.00 | 235.77 | 230.00 | 234.47 | 12000 |
SHFA | 2019-03-26 | 215.00 | 226.00 | 215.00 | 224.55 | 6000 |
SHFA | 2019-03-25 | 209.00 | 226.07 | 209.00 | 215.69 | 14400 |
SHFA | 2019-03-22 | 213.99 | 219.00 | 205.10 | 215.30 | 5800 |
SHFA | 2019-03-21 | 202.02 | 216.00 | 202.00 | 210.13 | 8200 |
SHFA | 2019-03-20 | 210.00 | 217.00 | 207.00 | 208.30 | 193400 |
SHFA | 2019-03-19 | 210.00 | 219.80 | 210.00 | 217.78 | 1800 |
SHFA | 2019-03-15 | 209.86 | 219.50 | 209.86 | 218.27 | 3500 |
SHFA | 2019-03-14 | 200.60 | 211.50 | 200.60 | 209.22 | 2800 |
SHFA | 2019-03-13 | 200.00 | 209.00 | 200.00 | 206.53 | 10400 |
SHFA | 2019-03-12 | 200.00 | 204.00 | 200.00 | 200.30 | 8000 |
SHFA | 2019-03-11 | 200.21 | 203.00 | 200.00 | 200.33 | 19700 |
SHFA | 2019-03-08 | 204.00 | 210.00 | 204.00 | 207.71 | 5800 |
SHFA | 2019-03-07 | 210.11 | 218.00 | 209.38 | 209.39 | 13500 |
SHFA | 2019-03-06 | 220.00 | 221.19 | 220.00 | 220.41 | 900 |
SHFA | 2019-03-05 | 217.00 | 226.00 | 217.00 | 221.25 | 600 |
SHFA | 2019-03-04 | 214.00 | 224.80 | 214.00 | 222.41 | 10000 |
SHFA | 2019-03-01 | 205.10 | 214.99 | 205.10 | 214.50 | 400 |
SHFA | 2019-02-28 | 202.00 | 215.00 | 202.00 | 211.94 | 13300 |
SHFA | 2019-02-27 | 191.00 | 210.00 | 191.00 | 205.28 | 18800 |
SHFA | 2019-02-26 | 201.00 | 201.00 | 200.00 | 200.00 | 26200 |
SHFA | 2019-02-25 | 200.00 | 212.00 | 200.00 | 206.69 | 16100 |
SHFA | 2019-02-22 | 204.99 | 205.00 | 201.00 | 202.61 | 1000 |
SHFA | 2019-02-21 | 200.00 | 214.69 | 198.05 | 204.67 | 5800 |
SHFA | 2019-02-20 | 200.00 | 207.00 | 200.00 | 205.71 | 5200 |
SHFA | 2019-02-19 | 197.00 | 207.00 | 193.35 | 205.63 | 1600 |
SHFA | 2019-02-15 | 204.00 | 204.00 | 203.00 | 203.50 | 200 |
SHFA | 2019-02-13 | 200.00 | 206.97 | 196.86 | 202.86 | 4000 |
SHFA | 2019-02-12 | 201.10 | 208.00 | 201.00 | 207.22 | 2400 |
SHFA | 2019-02-11 | 210.00 | 210.00 | 210.00 | 210.00 | 2200 |
SHFA | 2019-02-08 | 205.50 | 212.75 | 205.00 | 208.88 | 300 |
SHFA | 2019-02-07 | 214.00 | 215.00 | 208.64 | 208.77 | 2100 |
SHFA | 2019-02-04 | 216.25 | 223.00 | 216.25 | 219.63 | 200 |
SHFA | 2019-02-01 | 217.00 | 227.75 | 216.60 | 222.17 | 400 |
SHFA | 2019-01-31 | 228.00 | 228.00 | 228.00 | 228.00 | 500 |
SHFA | 2019-01-25 | 224.99 | 224.99 | 224.99 | 218.92 | 100 |
SHFA | 2019-01-24 | 216.00 | 219.88 | 216.00 | 218.92 | 1000 |
SHFA | 2019-01-23 | 204.00 | 219.88 | 204.00 | 215.28 | 2700 |
SHFA | 2019-01-22 | 200.50 | 211.88 | 200.00 | 210.94 | 900 |
SHFA | 2019-01-21 | 205.99 | 205.99 | 205.99 | 208.66 | 100 |
SHFA | 2019-01-18 | 200.00 | 218.78 | 200.00 | 208.66 | 19200 |
SHFA | 2019-01-15 | 207.77 | 207.77 | 207.77 | 208.41 | 100 |
SHFA | 2019-01-14 | 207.00 | 207.00 | 207.00 | 208.41 | 100 |
SHFA | 2019-01-11 | 207.99 | 207.99 | 207.99 | 208.41 | 5800 |
SHFA | 2019-01-10 | 201.10 | 209.99 | 200.00 | 208.41 | 5200 |
SHFA | 2019-01-09 | 0.00 | 210.00 | 210.00 | 210.00 | 100 |
SHFA | 2019-01-07 | 210.00 | 210.00 | 210.00 | 210.00 | 100 |
SHFA | 2019-01-04 | 210.00 | 210.00 | 210.00 | 210.00 | 400 |
SHFA | 2019-01-03 | 0.00 | 210.00 | 210.00 | 210.00 | 100 |
SHFA | 2019-01-02 | 209.00 | 210.00 | 209.00 | 210.00 | 3100 |
SHFA | 2019-01-01 | 201.94 | 216.00 | 201.94 | 214.92 | 10900 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00