Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
SMBL | 2019-09-24 | 0.51 | 0.54 | 0.50 | 0.51 | 390500 |
SMBL | 2019-09-23 | 0.55 | 0.55 | 0.50 | 0.52 | 167000 |
SMBL | 2019-09-20 | 0.58 | 0.58 | 0.52 | 0.54 | 85000 |
SMBL | 2019-09-19 | 0.56 | 0.58 | 0.56 | 0.58 | 36500 |
SMBL | 2019-09-18 | 0.57 | 0.58 | 0.56 | 0.56 | 265000 |
SMBL | 2019-09-17 | 0.58 | 0.60 | 0.57 | 0.60 | 164500 |
SMBL | 2019-09-16 | 0.60 | 0.61 | 0.56 | 0.60 | 1047000 |
SMBL | 2019-09-13 | 0.60 | 0.62 | 0.52 | 0.57 | 264500 |
SMBL | 2019-09-12 | 0.57 | 0.63 | 0.57 | 0.60 | 2298500 |
SMBL | 2019-09-11 | 0.60 | 0.60 | 0.55 | 0.58 | 276500 |
SMBL | 2019-09-06 | 0.56 | 0.61 | 0.56 | 0.60 | 436000 |
SMBL | 2019-09-05 | 0.55 | 0.61 | 0.55 | 0.58 | 2585500 |
SMBL | 2019-09-04 | 0.54 | 0.54 | 0.50 | 0.54 | 93000 |
SMBL | 2019-09-03 | 0.51 | 0.55 | 0.50 | 0.54 | 175500 |
SMBL | 2019-09-02 | 0.60 | 0.60 | 0.49 | 0.50 | 2150000 |
SMBL | 2019-08-30 | 0.55 | 0.61 | 0.50 | 0.55 | 696500 |
SMBL | 2019-08-29 | 0.55 | 0.60 | 0.55 | 0.55 | 755500 |
SMBL | 2019-08-28 | 0.51 | 0.57 | 0.49 | 0.54 | 1115000 |
SMBL | 2019-08-27 | 0.50 | 0.55 | 0.50 | 0.55 | 168500 |
SMBL | 2019-08-26 | 0.58 | 0.60 | 0.50 | 0.54 | 1215000 |
SMBL | 2019-08-23 | 0.58 | 0.63 | 0.51 | 0.56 | 4169500 |
SMBL | 2019-08-22 | 0.47 | 0.60 | 0.47 | 0.60 | 6550500 |
SMBL | 2019-08-21 | 0.44 | 0.44 | 0.40 | 0.43 | 1867000 |
SMBL | 2019-08-20 | 0.41 | 0.50 | 0.41 | 0.43 | 4333500 |
SMBL | 2019-08-19 | 0.46 | 0.47 | 0.37 | 0.40 | 6043000 |
SMBL | 2019-08-16 | 0.52 | 0.52 | 0.46 | 0.49 | 1566000 |
SMBL | 2019-08-09 | 0.50 | 0.57 | 0.50 | 0.52 | 129000 |
SMBL | 2019-08-08 | 0.54 | 0.57 | 0.50 | 0.54 | 351000 |
SMBL | 2019-08-07 | 0.50 | 0.56 | 0.49 | 0.55 | 1035500 |
SMBL | 2019-08-06 | 0.51 | 0.52 | 0.50 | 0.52 | 81500 |
SMBL | 2019-08-05 | 0.55 | 0.57 | 0.50 | 0.56 | 184500 |
SMBL | 2019-08-02 | 0.54 | 0.55 | 0.54 | 0.55 | 52000 |
SMBL | 2019-08-01 | 0.54 | 0.55 | 0.50 | 0.54 | 132000 |
SMBL | 2019-07-31 | 0.56 | 0.56 | 0.51 | 0.55 | 164500 |
SMBL | 2019-07-30 | 0.55 | 0.57 | 0.54 | 0.56 | 256500 |
SMBL | 2019-07-29 | 0.55 | 0.57 | 0.52 | 0.56 | 433000 |
SMBL | 2019-07-26 | 0.55 | 0.61 | 0.54 | 0.56 | 372000 |
SMBL | 2019-07-25 | 0.60 | 0.60 | 0.52 | 0.54 | 137500 |
SMBL | 2019-07-24 | 0.62 | 0.62 | 0.58 | 0.60 | 1655500 |
SMBL | 2019-07-23 | 0.62 | 0.67 | 0.61 | 0.64 | 133000 |
SMBL | 2019-07-22 | 0.64 | 0.66 | 0.62 | 0.66 | 24000 |
SMBL | 2019-07-19 | 0.62 | 0.68 | 0.61 | 0.66 | 202000 |
SMBL | 2019-07-18 | 0.62 | 0.68 | 0.62 | 0.68 | 306500 |
SMBL | 2019-07-17 | 0.61 | 0.68 | 0.61 | 0.68 | 470000 |
SMBL | 2019-07-16 | 0.64 | 0.68 | 0.61 | 0.68 | 459000 |
SMBL | 2019-07-15 | 0.64 | 0.68 | 0.58 | 0.68 | 332000 |
SMBL | 2019-07-12 | 0.56 | 0.68 | 0.56 | 0.66 | 231500 |
SMBL | 2019-07-11 | 0.60 | 0.60 | 0.56 | 0.60 | 290500 |
SMBL | 2019-07-10 | 0.58 | 0.60 | 0.57 | 0.60 | 184500 |
SMBL | 2019-07-09 | 0.60 | 0.62 | 0.57 | 0.60 | 385000 |
SMBL | 2019-07-08 | 0.64 | 0.64 | 0.60 | 0.60 | 1085500 |
SMBL | 2019-07-05 | 0.69 | 0.69 | 0.67 | 0.68 | 61000 |
SMBL | 2019-07-04 | 0.72 | 0.75 | 0.66 | 0.66 | 252000 |
SMBL | 2019-07-03 | 0.68 | 0.74 | 0.68 | 0.69 | 436000 |
SMBL | 2019-07-02 | 0.68 | 0.68 | 0.62 | 0.67 | 70500 |
SMBL | 2019-07-01 | 0.63 | 0.68 | 0.63 | 0.68 | 160000 |
SMBL | 2019-06-28 | 0.62 | 0.67 | 0.62 | 0.64 | 52000 |
SMBL | 2019-06-27 | 0.62 | 0.66 | 0.62 | 0.66 | 112500 |
SMBL | 2019-06-26 | 0.63 | 0.69 | 0.62 | 0.66 | 133000 |
SMBL | 2019-06-25 | 0.60 | 0.66 | 0.60 | 0.64 | 408500 |
SMBL | 2019-06-24 | 0.64 | 0.64 | 0.60 | 0.63 | 374500 |
SMBL | 2019-06-21 | 0.68 | 0.72 | 0.64 | 0.66 | 19154000 |
SMBL | 2019-06-20 | 0.68 | 0.72 | 0.61 | 0.64 | 19374000 |
SMBL | 2019-06-19 | 0.69 | 0.72 | 0.61 | 0.63 | 471000 |
SMBL | 2019-06-18 | 0.63 | 0.68 | 0.63 | 0.67 | 18000 |
SMBL | 2019-06-17 | 0.69 | 0.69 | 0.68 | 0.68 | 31000 |
SMBL | 2019-06-14 | 0.72 | 0.72 | 0.68 | 0.72 | 156500 |
SMBL | 2019-06-13 | 0.70 | 0.75 | 0.68 | 0.75 | 70000 |
SMBL | 2019-06-12 | 0.76 | 0.77 | 0.67 | 0.75 | 350000 |
SMBL | 2019-06-11 | 0.76 | 0.76 | 0.68 | 0.75 | 180500 |
SMBL | 2019-06-10 | 0.66 | 0.77 | 0.66 | 0.75 | 373500 |
SMBL | 2019-06-03 | 0.68 | 0.79 | 0.68 | 0.72 | 371500 |
SMBL | 2019-05-30 | 0.64 | 0.69 | 0.62 | 0.68 | 151500 |
SMBL | 2019-05-29 | 0.62 | 0.72 | 0.60 | 0.68 | 449500 |
SMBL | 2019-05-28 | 0.61 | 0.73 | 0.57 | 0.68 | 745500 |
SMBL | 2019-05-27 | 0.64 | 0.69 | 0.57 | 0.66 | 1092500 |
SMBL | 2019-05-24 | 0.69 | 0.69 | 0.64 | 0.68 | 280000 |
SMBL | 2019-05-23 | 0.69 | 0.75 | 0.68 | 0.69 | 371500 |
SMBL | 2019-05-22 | 0.69 | 0.74 | 0.68 | 0.68 | 402500 |
SMBL | 2019-05-21 | 0.69 | 0.73 | 0.64 | 0.68 | 1024000 |
SMBL | 2019-05-20 | 0.64 | 0.72 | 0.56 | 0.69 | 1208500 |
SMBL | 2019-05-17 | 0.61 | 0.69 | 0.55 | 0.67 | 1287500 |
SMBL | 2019-05-16 | 0.64 | 0.72 | 0.61 | 0.68 | 242000 |
SMBL | 2019-05-15 | 0.73 | 0.73 | 0.63 | 0.64 | 130000 |
SMBL | 2019-05-14 | 0.62 | 0.79 | 0.57 | 0.68 | 540500 |
SMBL | 2019-05-13 | 0.69 | 0.75 | 0.56 | 0.72 | 151500 |
SMBL | 2019-05-10 | 0.67 | 0.69 | 0.62 | 0.67 | 2500 |
SMBL | 2019-05-09 | 0.69 | 0.69 | 0.51 | 0.58 | 94000 |
SMBL | 2019-05-08 | 0.74 | 0.75 | 0.55 | 0.63 | 66000 |
SMBL | 2019-05-07 | 0.77 | 0.77 | 0.64 | 0.74 | 41000 |
SMBL | 2019-05-06 | 0.73 | 0.74 | 0.61 | 0.74 | 140000 |
SMBL | 2019-05-03 | 0.69 | 0.74 | 0.69 | 0.74 | 6500 |
SMBL | 2019-05-02 | 0.74 | 0.74 | 0.62 | 0.64 | 69000 |
SMBL | 2019-04-30 | 0.62 | 0.68 | 0.62 | 0.64 | 51500 |
SMBL | 2019-04-29 | 0.74 | 0.74 | 0.64 | 0.68 | 96000 |
SMBL | 2019-04-26 | 0.74 | 0.74 | 0.61 | 0.66 | 281000 |
SMBL | 2019-04-25 | 0.75 | 0.75 | 0.60 | 0.69 | 32000 |
SMBL | 2019-04-24 | 0.66 | 0.73 | 0.66 | 0.67 | 312000 |
SMBL | 2019-04-23 | 0.77 | 0.77 | 0.69 | 0.72 | 332500 |
SMBL | 2019-04-22 | 0.77 | 0.77 | 0.70 | 0.75 | 22500 |
SMBL | 2019-04-19 | 0.73 | 0.75 | 0.66 | 0.74 | 154000 |
SMBL | 2019-04-18 | 0.66 | 0.74 | 0.66 | 0.73 | 122500 |
SMBL | 2019-04-17 | 0.74 | 0.76 | 0.67 | 0.74 | 190500 |
SMBL | 2019-04-16 | 0.75 | 0.77 | 0.70 | 0.70 | 423000 |
SMBL | 2019-04-15 | 0.75 | 0.75 | 0.70 | 0.73 | 106000 |
SMBL | 2019-04-12 | 0.72 | 0.75 | 0.66 | 0.68 | 120000 |
SMBL | 2019-04-11 | 0.68 | 0.69 | 0.62 | 0.68 | 584500 |
SMBL | 2019-04-10 | 0.73 | 0.73 | 0.61 | 0.64 | 84000 |
SMBL | 2019-04-09 | 0.62 | 0.64 | 0.62 | 0.63 | 262500 |
SMBL | 2019-04-08 | 0.66 | 0.69 | 0.62 | 0.62 | 251500 |
SMBL | 2019-04-05 | 0.70 | 0.70 | 0.63 | 0.66 | 549000 |
SMBL | 2019-04-04 | 0.74 | 0.74 | 0.67 | 0.68 | 45500 |
SMBL | 2019-04-03 | 0.68 | 0.72 | 0.67 | 0.68 | 684500 |
SMBL | 2019-04-02 | 0.69 | 0.72 | 0.68 | 0.68 | 47000 |
SMBL | 2019-04-01 | 0.68 | 0.73 | 0.68 | 0.68 | 164500 |
SMBL | 2019-03-29 | 0.75 | 0.76 | 0.72 | 0.74 | 58500 |
SMBL | 2019-03-28 | 0.72 | 0.75 | 0.70 | 0.74 | 49000 |
SMBL | 2019-03-27 | 0.72 | 0.75 | 0.72 | 0.75 | 55500 |
SMBL | 2019-03-26 | 0.77 | 0.77 | 0.70 | 0.75 | 93000 |
SMBL | 2019-03-25 | 0.79 | 0.79 | 0.68 | 0.75 | 306000 |
SMBL | 2019-03-22 | 0.70 | 0.80 | 0.70 | 0.76 | 16000 |
SMBL | 2019-03-21 | 0.68 | 0.79 | 0.68 | 0.74 | 231500 |
SMBL | 2019-03-20 | 0.67 | 0.73 | 0.67 | 0.73 | 222000 |
SMBL | 2019-03-19 | 0.74 | 0.75 | 0.69 | 0.74 | 90000 |
SMBL | 2019-03-18 | 0.75 | 0.75 | 0.64 | 0.68 | 59000 |
SMBL | 2019-03-15 | 0.70 | 0.73 | 0.68 | 0.68 | 117000 |
SMBL | 2019-03-14 | 0.70 | 0.75 | 0.70 | 0.70 | 106000 |
SMBL | 2019-03-13 | 0.77 | 0.77 | 0.70 | 0.75 | 330500 |
SMBL | 2019-03-12 | 0.81 | 0.81 | 0.69 | 0.73 | 588000 |
SMBL | 2019-03-11 | 0.74 | 0.77 | 0.74 | 0.76 | 79000 |
SMBL | 2019-03-08 | 0.75 | 0.79 | 0.75 | 0.77 | 7500 |
SMBL | 2019-03-07 | 0.75 | 0.79 | 0.75 | 0.77 | 64000 |
SMBL | 2019-03-06 | 0.77 | 0.80 | 0.75 | 0.77 | 74500 |
SMBL | 2019-03-05 | 0.80 | 0.81 | 0.77 | 0.80 | 184000 |
SMBL | 2019-03-04 | 0.86 | 0.86 | 0.76 | 0.80 | 164000 |
SMBL | 2019-03-01 | 0.77 | 0.80 | 0.76 | 0.80 | 217500 |
SMBL | 2019-02-28 | 0.80 | 0.80 | 0.75 | 0.76 | 74000 |
SMBL | 2019-02-27 | 0.80 | 0.80 | 0.69 | 0.75 | 372500 |
SMBL | 2019-02-26 | 0.81 | 0.85 | 0.75 | 0.75 | 308500 |
SMBL | 2019-02-25 | 0.81 | 0.88 | 0.80 | 0.86 | 45000 |
SMBL | 2019-02-22 | 0.80 | 0.85 | 0.80 | 0.81 | 17500 |
SMBL | 2019-02-21 | 0.82 | 0.85 | 0.79 | 0.81 | 186500 |
SMBL | 2019-02-20 | 0.85 | 0.87 | 0.81 | 0.83 | 103500 |
SMBL | 2019-02-19 | 0.86 | 0.86 | 0.85 | 0.85 | 34000 |
SMBL | 2019-02-18 | 0.86 | 0.87 | 0.85 | 0.87 | 170500 |
SMBL | 2019-02-15 | 0.87 | 0.89 | 0.87 | 0.87 | 10500 |
SMBL | 2019-02-14 | 0.87 | 0.88 | 0.87 | 0.87 | 15000 |
SMBL | 2019-02-13 | 0.92 | 0.92 | 0.87 | 0.88 | 45500 |
SMBL | 2019-02-12 | 0.89 | 0.89 | 0.88 | 0.88 | 129500 |
SMBL | 2019-02-11 | 0.89 | 0.92 | 0.88 | 0.88 | 89500 |
SMBL | 2019-02-08 | 0.87 | 0.93 | 0.87 | 0.89 | 17500 |
SMBL | 2019-02-07 | 0.93 | 0.93 | 0.85 | 0.87 | 69000 |
SMBL | 2019-02-06 | 0.93 | 0.93 | 0.88 | 0.89 | 252000 |
SMBL | 2019-02-04 | 0.91 | 0.94 | 0.89 | 0.92 | 728500 |
SMBL | 2019-02-01 | 0.95 | 0.95 | 0.89 | 0.92 | 252500 |
SMBL | 2019-01-31 | 0.93 | 0.97 | 0.87 | 0.93 | 746000 |
SMBL | 2019-01-30 | 0.91 | 0.94 | 0.87 | 0.88 | 469000 |
SMBL | 2019-01-29 | 0.92 | 0.94 | 0.88 | 0.89 | 120000 |
SMBL | 2019-01-28 | 0.92 | 0.97 | 0.92 | 0.93 | 28000 |
SMBL | 2019-01-25 | 0.89 | 0.99 | 0.87 | 0.97 | 61500 |
SMBL | 2019-01-24 | 0.93 | 0.98 | 0.85 | 0.91 | 201500 |
SMBL | 2019-01-23 | 0.92 | 0.94 | 0.89 | 0.91 | 56000 |
SMBL | 2019-01-22 | 0.95 | 0.95 | 0.89 | 0.92 | 20500 |
SMBL | 2019-01-21 | 0.95 | 0.95 | 0.87 | 0.88 | 65000 |
SMBL | 2019-01-18 | 0.89 | 0.95 | 0.89 | 0.92 | 20500 |
SMBL | 2019-01-17 | 0.89 | 0.95 | 0.88 | 0.95 | 101000 |
SMBL | 2019-01-16 | 0.94 | 0.94 | 0.94 | 0.94 | 5000 |
SMBL | 2019-01-15 | 0.91 | 0.99 | 0.91 | 0.98 | 24000 |
SMBL | 2019-01-14 | 0.92 | 1.00 | 0.89 | 0.99 | 105500 |
SMBL | 2019-01-11 | 0.94 | 0.99 | 0.94 | 0.99 | 23000 |
SMBL | 2019-01-10 | 1.00 | 1.00 | 0.95 | 0.98 | 67000 |
SMBL | 2019-01-09 | 0.94 | 1.00 | 0.93 | 0.99 | 150000 |
SMBL | 2019-01-08 | 0.99 | 0.99 | 0.91 | 0.93 | 143000 |
SMBL | 2019-01-07 | 0.79 | 1.14 | 0.79 | 0.97 | 221000 |
SMBL | 2019-01-04 | 0.80 | 0.93 | 0.80 | 0.89 | 62000 |
SMBL | 2019-01-03 | 0.79 | 0.83 | 0.79 | 0.83 | 12000 |
SMBL | 2019-01-02 | 0.79 | 0.82 | 0.77 | 0.82 | 40500 |
SMBL | 2019-01-01 | 0.81 | 0.85 | 0.81 | 0.81 | 178000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00