Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
SPL | 2019-09-24 | 15.50 | 16.20 | 15.50 | 15.55 | 42000 |
SPL | 2019-09-23 | 16.95 | 17.39 | 15.77 | 15.78 | 332000 |
SPL | 2019-09-20 | 17.04 | 17.28 | 16.70 | 16.77 | 41500 |
SPL | 2019-09-19 | 16.73 | 17.48 | 16.73 | 16.97 | 105500 |
SPL | 2019-09-18 | 16.50 | 16.50 | 16.47 | 16.48 | 12500 |
SPL | 2019-09-17 | 16.29 | 16.98 | 16.11 | 16.52 | 31500 |
SPL | 2019-09-16 | 16.62 | 16.75 | 16.39 | 16.43 | 26000 |
SPL | 2019-09-13 | 16.11 | 16.21 | 15.69 | 16.04 | 22000 |
SPL | 2019-09-12 | 15.77 | 16.37 | 15.75 | 16.29 | 63000 |
SPL | 2019-09-11 | 16.00 | 16.29 | 15.50 | 15.51 | 43500 |
SPL | 2019-09-06 | 15.52 | 16.00 | 15.50 | 15.88 | 13000 |
SPL | 2019-09-05 | 16.50 | 16.79 | 16.04 | 16.11 | 156000 |
SPL | 2019-09-04 | 16.72 | 16.79 | 16.20 | 16.51 | 130500 |
SPL | 2019-09-03 | 16.10 | 16.67 | 16.10 | 16.47 | 2500 |
SPL | 2019-09-02 | 17.09 | 17.09 | 16.60 | 16.95 | 6500 |
SPL | 2019-08-30 | 16.25 | 16.79 | 16.20 | 16.50 | 11000 |
SPL | 2019-08-29 | 16.54 | 17.13 | 16.50 | 16.52 | 17500 |
SPL | 2019-08-28 | 17.25 | 17.50 | 16.79 | 16.79 | 81000 |
SPL | 2019-08-27 | 16.55 | 17.50 | 16.55 | 17.15 | 59500 |
SPL | 2019-08-26 | 16.92 | 17.45 | 16.50 | 16.98 | 64000 |
SPL | 2019-08-23 | 17.88 | 17.88 | 17.07 | 17.28 | 94000 |
SPL | 2019-08-22 | 17.29 | 17.98 | 17.25 | 17.87 | 269500 |
SPL | 2019-08-21 | 17.39 | 17.50 | 16.50 | 16.98 | 160500 |
SPL | 2019-08-20 | 16.79 | 17.38 | 16.39 | 17.14 | 114500 |
SPL | 2019-08-19 | 15.98 | 16.50 | 15.94 | 16.50 | 61500 |
SPL | 2019-08-16 | 15.50 | 15.50 | 15.50 | 15.50 | 500 |
SPL | 2019-08-09 | 16.10 | 16.35 | 15.35 | 15.39 | 59500 |
SPL | 2019-08-08 | 16.54 | 16.70 | 16.02 | 16.02 | 86000 |
SPL | 2019-08-07 | 17.10 | 17.10 | 16.95 | 17.02 | 12000 |
SPL | 2019-08-06 | 17.50 | 17.70 | 17.39 | 17.39 | 30000 |
SPL | 2019-08-05 | 17.25 | 17.85 | 17.25 | 17.60 | 62500 |
SPL | 2019-08-02 | 17.51 | 18.00 | 17.26 | 17.98 | 38500 |
SPL | 2019-08-01 | 18.00 | 18.50 | 17.70 | 17.79 | 65000 |
SPL | 2019-07-31 | 17.02 | 18.25 | 17.01 | 18.12 | 58000 |
SPL | 2019-07-30 | 17.77 | 17.79 | 17.45 | 17.50 | 14000 |
SPL | 2019-07-29 | 18.00 | 18.00 | 17.27 | 17.47 | 43500 |
SPL | 2019-07-26 | 18.50 | 18.50 | 18.00 | 18.27 | 19500 |
SPL | 2019-07-25 | 18.52 | 18.98 | 18.52 | 18.69 | 16000 |
SPL | 2019-07-24 | 18.70 | 19.00 | 18.70 | 19.00 | 10500 |
SPL | 2019-07-23 | 18.76 | 19.00 | 18.54 | 19.00 | 60000 |
SPL | 2019-07-22 | 19.60 | 19.60 | 19.02 | 19.29 | 27000 |
SPL | 2019-07-19 | 18.00 | 19.22 | 17.50 | 19.14 | 111500 |
SPL | 2019-07-18 | 19.23 | 19.23 | 18.22 | 18.22 | 82500 |
SPL | 2019-07-17 | 19.20 | 19.70 | 18.79 | 19.22 | 112500 |
SPL | 2019-07-16 | 18.95 | 19.00 | 18.54 | 18.70 | 12000 |
SPL | 2019-07-15 | 19.00 | 19.09 | 18.51 | 18.72 | 49500 |
SPL | 2019-07-12 | 19.75 | 19.75 | 19.29 | 19.46 | 36500 |
SPL | 2019-07-11 | 20.37 | 20.48 | 20.00 | 20.04 | 17000 |
SPL | 2019-07-10 | 19.54 | 20.50 | 19.54 | 20.37 | 78500 |
SPL | 2019-07-09 | 20.10 | 20.43 | 19.75 | 19.75 | 19000 |
SPL | 2019-07-08 | 20.01 | 20.06 | 19.90 | 20.00 | 18000 |
SPL | 2019-07-05 | 19.89 | 20.79 | 19.85 | 20.46 | 42500 |
SPL | 2019-07-04 | 20.57 | 21.00 | 19.79 | 20.02 | 156500 |
SPL | 2019-07-03 | 20.60 | 20.88 | 19.20 | 20.40 | 196500 |
SPL | 2019-07-02 | 19.39 | 20.19 | 19.39 | 20.19 | 119000 |
SPL | 2019-07-01 | 19.01 | 19.70 | 18.75 | 19.19 | 34500 |
SPL | 2019-06-28 | 18.50 | 19.39 | 18.01 | 19.18 | 102500 |
SPL | 2019-06-27 | 19.38 | 19.47 | 18.29 | 18.60 | 46000 |
SPL | 2019-06-26 | 19.01 | 19.50 | 18.80 | 19.03 | 51000 |
SPL | 2019-06-25 | 19.64 | 20.42 | 19.00 | 19.51 | 60500 |
SPL | 2019-06-24 | 20.25 | 20.25 | 19.67 | 19.72 | 74500 |
SPL | 2019-06-21 | 21.39 | 21.39 | 20.60 | 20.65 | 72500 |
SPL | 2019-06-20 | 21.45 | 21.79 | 21.00 | 21.11 | 169500 |
SPL | 2019-06-19 | 20.50 | 21.35 | 19.79 | 21.03 | 64000 |
SPL | 2019-06-18 | 21.25 | 21.70 | 20.30 | 20.48 | 192500 |
SPL | 2019-06-17 | 22.48 | 22.50 | 21.26 | 21.37 | 280500 |
SPL | 2019-06-14 | 21.50 | 22.03 | 21.14 | 21.89 | 443000 |
SPL | 2019-06-13 | 20.20 | 20.98 | 20.20 | 20.98 | 96500 |
SPL | 2019-06-12 | 19.50 | 20.04 | 19.50 | 19.98 | 81500 |
SPL | 2019-06-11 | 18.03 | 19.10 | 18.03 | 19.04 | 21500 |
SPL | 2019-06-10 | 19.50 | 19.50 | 18.62 | 18.70 | 59500 |
SPL | 2019-06-03 | 20.54 | 20.54 | 19.59 | 19.62 | 90500 |
SPL | 2019-05-30 | 20.51 | 21.45 | 20.45 | 20.62 | 106000 |
SPL | 2019-05-29 | 20.25 | 20.43 | 19.60 | 20.43 | 248000 |
SPL | 2019-05-28 | 20.48 | 20.48 | 19.39 | 19.43 | 67500 |
SPL | 2019-05-27 | 20.00 | 21.17 | 20.00 | 20.32 | 171500 |
SPL | 2019-05-24 | 21.00 | 21.00 | 20.00 | 20.17 | 114000 |
SPL | 2019-05-23 | 20.48 | 20.60 | 19.79 | 20.60 | 147000 |
SPL | 2019-05-22 | 18.93 | 19.60 | 18.93 | 19.60 | 77500 |
SPL | 2019-05-21 | 17.51 | 18.60 | 17.50 | 18.60 | 198000 |
SPL | 2019-05-20 | 15.78 | 17.60 | 15.60 | 17.60 | 163500 |
SPL | 2019-05-17 | 16.80 | 16.80 | 16.60 | 16.60 | 91000 |
SPL | 2019-05-16 | 18.62 | 18.62 | 17.60 | 17.60 | 224000 |
SPL | 2019-05-15 | 19.10 | 19.29 | 18.39 | 18.60 | 107500 |
SPL | 2019-05-14 | 19.04 | 19.04 | 18.47 | 18.47 | 73000 |
SPL | 2019-05-13 | 21.20 | 21.20 | 19.47 | 19.47 | 51000 |
SPL | 2019-05-10 | 21.50 | 21.50 | 20.14 | 20.50 | 66500 |
SPL | 2019-05-09 | 21.29 | 21.75 | 20.92 | 21.17 | 148500 |
SPL | 2019-05-08 | 22.60 | 22.60 | 20.75 | 21.44 | 588500 |
SPL | 2019-05-07 | 21.53 | 21.53 | 21.53 | 21.53 | 90000 |
SPL | 2019-05-06 | 19.69 | 20.51 | 19.69 | 20.51 | 263000 |
SPL | 2019-05-03 | 20.29 | 20.29 | 19.47 | 19.51 | 181500 |
SPL | 2019-05-02 | 21.00 | 21.39 | 20.11 | 20.36 | 414500 |
SPL | 2019-04-30 | 20.86 | 20.86 | 20.00 | 20.86 | 830000 |
SPL | 2019-04-29 | 19.85 | 19.86 | 19.70 | 19.86 | 95000 |
SPL | 2019-04-26 | 18.37 | 19.00 | 18.35 | 18.86 | 109500 |
SPL | 2019-04-25 | 18.00 | 18.39 | 17.88 | 18.21 | 40000 |
SPL | 2019-04-24 | 17.88 | 18.46 | 17.60 | 17.88 | 128000 |
SPL | 2019-04-23 | 17.80 | 18.00 | 17.29 | 17.46 | 45500 |
SPL | 2019-04-22 | 18.50 | 18.75 | 18.05 | 18.15 | 56000 |
SPL | 2019-04-19 | 18.25 | 18.79 | 18.10 | 18.46 | 95000 |
SPL | 2019-04-18 | 18.20 | 18.50 | 17.39 | 18.02 | 133500 |
SPL | 2019-04-17 | 19.39 | 19.39 | 18.34 | 18.37 | 131000 |
SPL | 2019-04-16 | 19.01 | 20.09 | 19.00 | 19.34 | 193000 |
SPL | 2019-04-15 | 19.25 | 19.32 | 18.39 | 19.11 | 248000 |
SPL | 2019-04-12 | 17.50 | 18.42 | 17.39 | 18.32 | 244000 |
SPL | 2019-04-11 | 17.25 | 17.79 | 17.00 | 17.42 | 103000 |
SPL | 2019-04-10 | 18.47 | 18.47 | 17.60 | 17.67 | 62500 |
SPL | 2019-04-09 | 18.79 | 18.89 | 18.00 | 18.37 | 146000 |
SPL | 2019-04-08 | 18.60 | 18.98 | 18.21 | 18.63 | 88000 |
SPL | 2019-04-05 | 19.75 | 19.80 | 19.01 | 19.21 | 35000 |
SPL | 2019-04-04 | 19.85 | 19.85 | 19.35 | 19.45 | 43500 |
SPL | 2019-04-03 | 19.40 | 20.00 | 19.39 | 19.63 | 63000 |
SPL | 2019-04-02 | 19.50 | 19.50 | 19.20 | 19.28 | 44500 |
SPL | 2019-04-01 | 20.00 | 20.00 | 19.45 | 19.52 | 87000 |
SPL | 2019-03-29 | 20.29 | 20.45 | 20.00 | 20.29 | 50000 |
SPL | 2019-03-28 | 20.89 | 20.89 | 20.25 | 20.29 | 47000 |
SPL | 2019-03-27 | 20.60 | 21.17 | 20.29 | 20.92 | 190000 |
SPL | 2019-03-26 | 19.75 | 20.45 | 19.75 | 20.31 | 18000 |
SPL | 2019-03-25 | 20.57 | 20.57 | 19.70 | 20.09 | 145000 |
SPL | 2019-03-22 | 21.00 | 21.00 | 20.54 | 20.54 | 15500 |
SPL | 2019-03-21 | 21.00 | 21.00 | 20.50 | 20.76 | 137000 |
SPL | 2019-03-20 | 21.00 | 21.50 | 21.00 | 21.31 | 38500 |
SPL | 2019-03-19 | 21.29 | 21.73 | 21.20 | 21.20 | 42500 |
SPL | 2019-03-18 | 21.20 | 22.39 | 20.98 | 21.53 | 92000 |
SPL | 2019-03-15 | 22.14 | 22.14 | 21.25 | 21.34 | 65500 |
SPL | 2019-03-14 | 22.45 | 22.60 | 22.00 | 22.28 | 51500 |
SPL | 2019-03-13 | 22.89 | 23.28 | 22.65 | 22.78 | 29500 |
SPL | 2019-03-12 | 22.98 | 23.10 | 22.75 | 23.00 | 26000 |
SPL | 2019-03-11 | 22.52 | 23.00 | 22.52 | 22.79 | 37500 |
SPL | 2019-03-08 | 22.85 | 23.00 | 22.46 | 22.50 | 90500 |
SPL | 2019-03-07 | 22.95 | 23.39 | 22.40 | 23.01 | 213000 |
SPL | 2019-03-06 | 22.85 | 22.95 | 22.50 | 22.57 | 63000 |
SPL | 2019-03-05 | 22.80 | 23.59 | 22.75 | 22.87 | 259000 |
SPL | 2019-03-04 | 22.98 | 23.25 | 22.70 | 23.01 | 108000 |
SPL | 2019-03-01 | 23.39 | 23.39 | 22.81 | 22.89 | 189500 |
SPL | 2019-02-28 | 23.00 | 23.56 | 22.20 | 23.02 | 695000 |
SPL | 2019-02-27 | 22.20 | 24.25 | 22.04 | 22.45 | 579000 |
SPL | 2019-02-26 | 24.02 | 24.02 | 23.20 | 23.20 | 445000 |
SPL | 2019-02-25 | 24.78 | 25.00 | 24.25 | 24.43 | 62000 |
SPL | 2019-02-22 | 25.03 | 25.20 | 24.62 | 24.79 | 145000 |
SPL | 2019-02-21 | 25.89 | 25.89 | 24.92 | 25.04 | 249000 |
SPL | 2019-02-20 | 26.60 | 27.29 | 25.50 | 25.62 | 974500 |
SPL | 2019-02-19 | 27.00 | 27.68 | 26.50 | 26.64 | 419000 |
SPL | 2019-02-18 | 27.35 | 27.50 | 27.00 | 27.05 | 204500 |
SPL | 2019-02-15 | 27.70 | 28.22 | 27.14 | 27.28 | 201500 |
SPL | 2019-02-14 | 27.00 | 28.34 | 27.00 | 28.03 | 763000 |
SPL | 2019-02-13 | 27.85 | 27.85 | 27.00 | 27.12 | 291500 |
SPL | 2019-02-12 | 27.29 | 27.73 | 27.20 | 27.44 | 225000 |
SPL | 2019-02-11 | 27.01 | 27.59 | 26.85 | 27.02 | 910000 |
SPL | 2019-02-08 | 27.31 | 27.35 | 27.01 | 27.15 | 156500 |
SPL | 2019-02-07 | 27.48 | 27.75 | 27.36 | 27.43 | 188000 |
SPL | 2019-02-06 | 28.29 | 28.29 | 27.20 | 27.37 | 538000 |
SPL | 2019-02-04 | 28.00 | 28.85 | 27.60 | 28.29 | 1355000 |
SPL | 2019-02-01 | 27.75 | 28.06 | 27.50 | 27.63 | 253500 |
SPL | 2019-01-31 | 27.20 | 27.94 | 27.15 | 27.70 | 375000 |
SPL | 2019-01-30 | 27.51 | 27.62 | 26.89 | 27.04 | 171500 |
SPL | 2019-01-29 | 27.51 | 28.25 | 27.50 | 27.56 | 434500 |
SPL | 2019-01-28 | 27.14 | 28.18 | 27.02 | 27.60 | 759000 |
SPL | 2019-01-25 | 26.98 | 27.20 | 26.80 | 26.89 | 145500 |
SPL | 2019-01-24 | 28.10 | 28.20 | 26.89 | 27.09 | 249000 |
SPL | 2019-01-23 | 27.75 | 28.00 | 27.25 | 27.47 | 524000 |
SPL | 2019-01-22 | 26.60 | 27.50 | 26.50 | 27.12 | 428000 |
SPL | 2019-01-21 | 27.29 | 27.51 | 26.39 | 26.61 | 216500 |
SPL | 2019-01-18 | 27.71 | 27.95 | 27.00 | 27.26 | 535500 |
SPL | 2019-01-17 | 26.50 | 27.79 | 26.50 | 27.36 | 778000 |
SPL | 2019-01-16 | 28.45 | 28.45 | 27.04 | 27.04 | 1066000 |
SPL | 2019-01-15 | 29.80 | 30.00 | 28.46 | 28.46 | 739500 |
SPL | 2019-01-14 | 30.54 | 30.70 | 29.75 | 29.95 | 598000 |
SPL | 2019-01-11 | 31.29 | 31.50 | 29.89 | 30.00 | 687500 |
SPL | 2019-01-10 | 30.98 | 32.43 | 30.70 | 31.46 | 2328000 |
SPL | 2019-01-09 | 30.48 | 31.45 | 29.14 | 30.88 | 3085000 |
SPL | 2019-01-08 | 29.60 | 30.00 | 29.00 | 30.00 | 1812500 |
SPL | 2019-01-07 | 27.37 | 28.57 | 27.20 | 28.57 | 2452000 |
SPL | 2019-01-04 | 28.00 | 28.35 | 26.79 | 27.21 | 1094000 |
SPL | 2019-01-03 | 27.89 | 28.50 | 27.29 | 27.51 | 1121000 |
SPL | 2019-01-02 | 29.50 | 30.18 | 28.52 | 28.52 | 1365500 |
SPL | 2019-01-01 | 29.01 | 30.29 | 28.80 | 30.02 | 1013500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00