Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
SILK | 2019-09-24 | 0.83 | 0.87 | 0.81 | 0.83 | 305000 |
SILK | 2019-09-23 | 0.85 | 0.86 | 0.83 | 0.85 | 453500 |
SILK | 2019-09-20 | 0.85 | 0.86 | 0.82 | 0.85 | 792500 |
SILK | 2019-09-19 | 0.82 | 0.85 | 0.82 | 0.85 | 325500 |
SILK | 2019-09-18 | 0.85 | 0.85 | 0.82 | 0.82 | 560500 |
SILK | 2019-09-17 | 0.85 | 0.87 | 0.85 | 0.86 | 229500 |
SILK | 2019-09-16 | 0.83 | 0.86 | 0.82 | 0.85 | 68500 |
SILK | 2019-09-13 | 0.87 | 0.87 | 0.81 | 0.83 | 230500 |
SILK | 2019-09-12 | 0.83 | 0.87 | 0.82 | 0.85 | 249500 |
SILK | 2019-09-11 | 0.83 | 0.85 | 0.81 | 0.81 | 537500 |
SILK | 2019-09-06 | 0.82 | 0.85 | 0.81 | 0.82 | 428500 |
SILK | 2019-09-05 | 0.86 | 0.86 | 0.82 | 0.83 | 145000 |
SILK | 2019-09-04 | 0.82 | 0.85 | 0.81 | 0.85 | 244500 |
SILK | 2019-09-03 | 0.85 | 0.87 | 0.81 | 0.85 | 276000 |
SILK | 2019-09-02 | 0.85 | 0.85 | 0.82 | 0.85 | 51000 |
SILK | 2019-08-30 | 0.83 | 0.86 | 0.80 | 0.83 | 682000 |
SILK | 2019-08-29 | 0.85 | 0.87 | 0.81 | 0.82 | 886500 |
SILK | 2019-08-28 | 0.86 | 0.87 | 0.82 | 0.86 | 204000 |
SILK | 2019-08-27 | 0.83 | 0.85 | 0.81 | 0.85 | 112000 |
SILK | 2019-08-26 | 0.85 | 0.86 | 0.81 | 0.85 | 3019000 |
SILK | 2019-08-23 | 0.88 | 0.88 | 0.85 | 0.87 | 937500 |
SILK | 2019-08-22 | 0.85 | 0.89 | 0.85 | 0.89 | 562000 |
SILK | 2019-08-21 | 0.88 | 0.88 | 0.81 | 0.86 | 2444500 |
SILK | 2019-08-20 | 0.83 | 0.91 | 0.83 | 0.87 | 809500 |
SILK | 2019-08-19 | 0.82 | 0.85 | 0.80 | 0.81 | 1478500 |
SILK | 2019-08-16 | 0.83 | 0.87 | 0.77 | 0.85 | 1673500 |
SILK | 2019-08-09 | 0.88 | 0.88 | 0.81 | 0.85 | 679000 |
SILK | 2019-08-08 | 0.94 | 0.95 | 0.83 | 0.89 | 1094000 |
SILK | 2019-08-07 | 0.92 | 0.97 | 0.89 | 0.93 | 310500 |
SILK | 2019-08-06 | 0.91 | 0.94 | 0.91 | 0.92 | 336500 |
SILK | 2019-08-05 | 0.93 | 0.95 | 0.92 | 0.94 | 38000 |
SILK | 2019-08-02 | 0.93 | 0.97 | 0.93 | 0.97 | 178000 |
SILK | 2019-08-01 | 0.95 | 1.00 | 0.94 | 0.97 | 161000 |
SILK | 2019-07-31 | 0.98 | 1.00 | 0.95 | 0.97 | 529500 |
SILK | 2019-07-30 | 0.97 | 1.02 | 0.93 | 1.01 | 463000 |
SILK | 2019-07-29 | 0.95 | 1.02 | 0.92 | 1.00 | 546000 |
SILK | 2019-07-26 | 0.94 | 0.99 | 0.92 | 0.98 | 341500 |
SILK | 2019-07-25 | 0.97 | 1.00 | 0.93 | 0.99 | 237500 |
SILK | 2019-07-24 | 0.98 | 1.00 | 0.94 | 0.99 | 690000 |
SILK | 2019-07-23 | 0.99 | 0.99 | 0.95 | 0.98 | 162000 |
SILK | 2019-07-22 | 1.01 | 1.01 | 0.97 | 0.98 | 52500 |
SILK | 2019-07-19 | 0.98 | 1.02 | 0.95 | 1.01 | 263500 |
SILK | 2019-07-18 | 1.00 | 1.05 | 0.92 | 1.03 | 3248500 |
SILK | 2019-07-17 | 1.08 | 1.10 | 1.00 | 1.04 | 1979500 |
SILK | 2019-07-16 | 1.04 | 1.08 | 1.00 | 1.05 | 1101000 |
SILK | 2019-07-15 | 1.00 | 1.10 | 0.94 | 1.07 | 1415500 |
SILK | 2019-07-12 | 1.00 | 1.10 | 0.95 | 1.08 | 564000 |
SILK | 2019-07-11 | 1.03 | 1.11 | 1.00 | 1.01 | 173500 |
SILK | 2019-07-10 | 0.99 | 1.03 | 0.99 | 1.01 | 44500 |
SILK | 2019-07-09 | 1.00 | 1.01 | 0.99 | 1.00 | 257000 |
SILK | 2019-07-08 | 1.00 | 1.02 | 0.94 | 1.00 | 433500 |
SILK | 2019-07-05 | 1.02 | 1.02 | 1.00 | 1.00 | 150000 |
SILK | 2019-07-04 | 1.05 | 1.08 | 1.00 | 1.01 | 152000 |
SILK | 2019-07-03 | 1.00 | 1.07 | 1.00 | 1.05 | 670500 |
SILK | 2019-07-02 | 1.03 | 1.03 | 1.00 | 1.00 | 142500 |
SILK | 2019-07-01 | 1.10 | 1.14 | 1.00 | 1.04 | 1467000 |
SILK | 2019-06-28 | 0.93 | 1.23 | 0.92 | 1.17 | 38491500 |
SILK | 2019-06-27 | 0.89 | 1.00 | 0.89 | 0.98 | 1638500 |
SILK | 2019-06-26 | 0.93 | 0.93 | 0.87 | 0.92 | 224000 |
SILK | 2019-06-25 | 0.89 | 0.94 | 0.87 | 0.93 | 411000 |
SILK | 2019-06-24 | 0.89 | 0.89 | 0.87 | 0.87 | 396000 |
SILK | 2019-06-21 | 0.93 | 0.93 | 0.88 | 0.91 | 381500 |
SILK | 2019-06-20 | 0.93 | 0.94 | 0.93 | 0.93 | 24000 |
SILK | 2019-06-19 | 0.93 | 0.93 | 0.91 | 0.92 | 52000 |
SILK | 2019-06-18 | 0.93 | 0.94 | 0.92 | 0.92 | 50000 |
SILK | 2019-06-17 | 0.94 | 0.98 | 0.92 | 0.93 | 189500 |
SILK | 2019-06-14 | 0.93 | 0.94 | 0.93 | 0.94 | 97500 |
SILK | 2019-06-13 | 0.92 | 0.94 | 0.92 | 0.93 | 297500 |
SILK | 2019-06-12 | 0.97 | 0.97 | 0.89 | 0.95 | 957000 |
SILK | 2019-06-11 | 0.97 | 0.98 | 0.92 | 0.95 | 544000 |
SILK | 2019-06-10 | 0.94 | 0.98 | 0.91 | 0.97 | 950000 |
SILK | 2019-06-03 | 0.93 | 0.99 | 0.89 | 0.97 | 652000 |
SILK | 2019-05-30 | 0.93 | 0.94 | 0.89 | 0.94 | 780500 |
SILK | 2019-05-29 | 0.93 | 0.98 | 0.89 | 0.94 | 443500 |
SILK | 2019-05-28 | 0.91 | 0.97 | 0.87 | 0.94 | 460500 |
SILK | 2019-05-27 | 0.93 | 0.95 | 0.88 | 0.93 | 504000 |
SILK | 2019-05-24 | 0.97 | 0.97 | 0.89 | 0.92 | 599000 |
SILK | 2019-05-23 | 0.97 | 0.98 | 0.93 | 0.97 | 849500 |
SILK | 2019-05-22 | 0.99 | 1.02 | 0.93 | 0.97 | 403000 |
SILK | 2019-05-21 | 0.94 | 0.94 | 0.89 | 0.94 | 8000 |
SILK | 2019-05-20 | 0.89 | 0.97 | 0.87 | 0.93 | 434500 |
SILK | 2019-05-17 | 0.89 | 0.98 | 0.85 | 0.93 | 1389000 |
SILK | 2019-05-16 | 0.92 | 0.97 | 0.87 | 0.95 | 425500 |
SILK | 2019-05-15 | 0.94 | 0.94 | 0.92 | 0.94 | 197000 |
SILK | 2019-05-14 | 0.87 | 1.00 | 0.86 | 0.93 | 609000 |
SILK | 2019-05-13 | 0.94 | 0.95 | 0.83 | 0.92 | 1283500 |
SILK | 2019-05-10 | 0.91 | 0.97 | 0.87 | 0.93 | 137000 |
SILK | 2019-05-09 | 0.91 | 0.93 | 0.89 | 0.93 | 166000 |
SILK | 2019-05-08 | 0.89 | 1.00 | 0.86 | 0.94 | 666500 |
SILK | 2019-05-07 | 0.87 | 0.94 | 0.87 | 0.93 | 188500 |
SILK | 2019-05-06 | 0.91 | 0.92 | 0.87 | 0.89 | 302000 |
SILK | 2019-05-03 | 0.89 | 0.94 | 0.89 | 0.91 | 226500 |
SILK | 2019-05-02 | 0.95 | 0.98 | 0.93 | 0.93 | 383500 |
SILK | 2019-04-30 | 0.93 | 0.97 | 0.93 | 0.94 | 533000 |
SILK | 2019-04-29 | 0.93 | 0.97 | 0.92 | 0.94 | 443000 |
SILK | 2019-04-26 | 0.89 | 0.94 | 0.89 | 0.93 | 298500 |
SILK | 2019-04-25 | 0.94 | 0.97 | 0.87 | 0.89 | 748000 |
SILK | 2019-04-24 | 0.93 | 0.93 | 0.88 | 0.91 | 493000 |
SILK | 2019-04-23 | 0.93 | 0.93 | 0.87 | 0.93 | 682500 |
SILK | 2019-04-22 | 0.97 | 0.97 | 0.93 | 0.94 | 568500 |
SILK | 2019-04-19 | 0.92 | 0.97 | 0.91 | 0.95 | 261500 |
SILK | 2019-04-18 | 0.92 | 0.94 | 0.89 | 0.93 | 1450500 |
SILK | 2019-04-17 | 0.98 | 0.98 | 0.88 | 0.91 | 1795000 |
SILK | 2019-04-16 | 0.98 | 0.99 | 0.94 | 0.94 | 299000 |
SILK | 2019-04-15 | 0.97 | 0.98 | 0.94 | 0.94 | 201500 |
SILK | 2019-04-12 | 0.98 | 0.99 | 0.89 | 0.94 | 1355000 |
SILK | 2019-04-11 | 0.95 | 0.99 | 0.91 | 0.94 | 1272000 |
SILK | 2019-04-10 | 0.98 | 0.99 | 0.92 | 0.95 | 459500 |
SILK | 2019-04-09 | 0.93 | 1.00 | 0.92 | 0.94 | 711000 |
SILK | 2019-04-08 | 0.95 | 0.98 | 0.93 | 0.93 | 234000 |
SILK | 2019-04-05 | 0.98 | 0.99 | 0.94 | 0.95 | 324000 |
SILK | 2019-04-04 | 1.00 | 1.00 | 0.95 | 0.97 | 317000 |
SILK | 2019-04-03 | 1.00 | 1.02 | 0.98 | 1.00 | 504000 |
SILK | 2019-04-02 | 0.95 | 1.00 | 0.95 | 0.98 | 252000 |
SILK | 2019-04-01 | 1.00 | 1.02 | 0.91 | 1.00 | 567000 |
SILK | 2019-03-29 | 1.02 | 1.03 | 1.00 | 1.02 | 751500 |
SILK | 2019-03-28 | 1.03 | 1.04 | 1.00 | 1.00 | 313000 |
SILK | 2019-03-27 | 1.00 | 1.03 | 1.00 | 1.02 | 322500 |
SILK | 2019-03-26 | 1.01 | 1.03 | 0.99 | 1.00 | 2063500 |
SILK | 2019-03-25 | 1.01 | 1.03 | 0.99 | 1.00 | 212000 |
SILK | 2019-03-22 | 1.01 | 1.03 | 0.94 | 1.01 | 685000 |
SILK | 2019-03-21 | 1.00 | 1.01 | 1.00 | 1.00 | 842500 |
SILK | 2019-03-20 | 1.03 | 1.03 | 1.00 | 1.01 | 429000 |
SILK | 2019-03-19 | 1.01 | 1.03 | 1.00 | 1.01 | 407000 |
SILK | 2019-03-18 | 1.05 | 1.05 | 1.00 | 1.04 | 576500 |
SILK | 2019-03-15 | 1.04 | 1.04 | 1.01 | 1.01 | 296500 |
SILK | 2019-03-14 | 1.03 | 1.03 | 1.01 | 1.02 | 644500 |
SILK | 2019-03-13 | 1.07 | 1.07 | 1.02 | 1.02 | 624500 |
SILK | 2019-03-12 | 1.05 | 1.05 | 1.01 | 1.02 | 624500 |
SILK | 2019-03-11 | 1.05 | 1.08 | 1.03 | 1.03 | 269500 |
SILK | 2019-03-08 | 1.03 | 1.08 | 1.01 | 1.04 | 262000 |
SILK | 2019-03-07 | 1.08 | 1.08 | 1.03 | 1.04 | 1967000 |
SILK | 2019-03-06 | 1.10 | 1.12 | 1.08 | 1.10 | 582000 |
SILK | 2019-03-05 | 1.04 | 1.09 | 1.03 | 1.09 | 2072500 |
SILK | 2019-03-04 | 1.08 | 1.10 | 1.03 | 1.05 | 620000 |
SILK | 2019-03-01 | 1.08 | 1.09 | 1.03 | 1.04 | 915000 |
SILK | 2019-02-28 | 1.01 | 1.08 | 1.01 | 1.04 | 933500 |
SILK | 2019-02-27 | 1.04 | 1.04 | 0.98 | 1.02 | 2739000 |
SILK | 2019-02-26 | 1.11 | 1.13 | 1.02 | 1.04 | 1243500 |
SILK | 2019-02-25 | 1.08 | 1.14 | 1.08 | 1.12 | 431500 |
SILK | 2019-02-22 | 1.10 | 1.12 | 1.05 | 1.09 | 927500 |
SILK | 2019-02-21 | 1.12 | 1.12 | 1.07 | 1.08 | 753500 |
SILK | 2019-02-20 | 1.11 | 1.12 | 1.09 | 1.12 | 531000 |
SILK | 2019-02-19 | 1.12 | 1.13 | 1.10 | 1.10 | 1697500 |
SILK | 2019-02-18 | 1.13 | 1.14 | 1.10 | 1.11 | 783000 |
SILK | 2019-02-15 | 1.11 | 1.14 | 1.11 | 1.13 | 141000 |
SILK | 2019-02-14 | 1.13 | 1.14 | 1.11 | 1.12 | 827000 |
SILK | 2019-02-13 | 1.13 | 1.16 | 1.12 | 1.12 | 217500 |
SILK | 2019-02-12 | 1.13 | 1.14 | 1.11 | 1.12 | 348000 |
SILK | 2019-02-11 | 1.12 | 1.17 | 1.11 | 1.11 | 409000 |
SILK | 2019-02-08 | 1.14 | 1.16 | 1.11 | 1.12 | 355000 |
SILK | 2019-02-07 | 1.14 | 1.15 | 1.12 | 1.15 | 319000 |
SILK | 2019-02-06 | 1.17 | 1.19 | 1.12 | 1.14 | 383500 |
SILK | 2019-02-04 | 1.17 | 1.19 | 1.14 | 1.17 | 626000 |
SILK | 2019-02-01 | 1.19 | 1.19 | 1.12 | 1.14 | 204000 |
SILK | 2019-01-31 | 1.14 | 1.19 | 1.12 | 1.16 | 675500 |
SILK | 2019-01-30 | 1.13 | 1.14 | 1.10 | 1.13 | 411500 |
SILK | 2019-01-29 | 1.13 | 1.15 | 1.11 | 1.12 | 626500 |
SILK | 2019-01-28 | 1.12 | 1.17 | 1.12 | 1.13 | 372500 |
SILK | 2019-01-25 | 1.13 | 1.17 | 1.12 | 1.13 | 139000 |
SILK | 2019-01-24 | 1.16 | 1.19 | 1.12 | 1.19 | 582000 |
SILK | 2019-01-23 | 1.12 | 1.15 | 1.11 | 1.12 | 1060000 |
SILK | 2019-01-22 | 1.13 | 1.14 | 1.12 | 1.12 | 503500 |
SILK | 2019-01-21 | 1.15 | 1.15 | 1.12 | 1.14 | 140000 |
SILK | 2019-01-18 | 1.12 | 1.16 | 1.12 | 1.12 | 240000 |
SILK | 2019-01-17 | 1.22 | 1.22 | 1.11 | 1.14 | 604000 |
SILK | 2019-01-16 | 1.14 | 1.16 | 1.11 | 1.12 | 52500 |
SILK | 2019-01-15 | 1.14 | 1.17 | 1.13 | 1.14 | 203000 |
SILK | 2019-01-14 | 1.17 | 1.20 | 1.14 | 1.19 | 118500 |
SILK | 2019-01-11 | 1.19 | 1.20 | 1.13 | 1.19 | 184000 |
SILK | 2019-01-10 | 1.20 | 1.21 | 1.14 | 1.17 | 702500 |
SILK | 2019-01-09 | 1.14 | 1.20 | 1.12 | 1.20 | 915500 |
SILK | 2019-01-08 | 1.10 | 1.15 | 1.07 | 1.10 | 2317500 |
SILK | 2019-01-07 | 1.11 | 1.13 | 1.09 | 1.10 | 1557000 |
SILK | 2019-01-04 | 1.16 | 1.17 | 1.10 | 1.13 | 1098000 |
SILK | 2019-01-03 | 1.15 | 1.15 | 1.12 | 1.13 | 104000 |
SILK | 2019-01-02 | 1.20 | 1.20 | 1.12 | 1.14 | 236000 |
SILK | 2019-01-01 | 1.25 | 1.26 | 1.10 | 1.22 | 2443500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00