Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
SSML | 2019-09-19 | 4.19 | 4.19 | 4.19 | 4.19 | 500 |
SSML | 2019-09-18 | 4.00 | 4.00 | 4.00 | 4.00 | 1000 |
SSML | 2019-09-17 | 4.44 | 4.44 | 3.95 | 4.38 | 1500 |
SSML | 2019-09-16 | 4.30 | 4.30 | 4.30 | 4.30 | 1000 |
SSML | 2019-09-13 | 4.23 | 4.25 | 4.23 | 4.25 | 2000 |
SSML | 2019-09-12 | 4.25 | 4.25 | 3.92 | 4.03 | 3000 |
SSML | 2019-09-02 | 3.90 | 3.90 | 3.75 | 3.85 | 2500 |
SSML | 2019-08-30 | 3.78 | 3.78 | 3.78 | 3.78 | 500 |
SSML | 2019-08-28 | 3.20 | 3.20 | 3.20 | 3.20 | 500 |
SSML | 2019-08-27 | 3.20 | 3.20 | 3.20 | 3.20 | 500 |
SSML | 2019-08-22 | 3.49 | 3.49 | 3.49 | 3.49 | 1000 |
SSML | 2019-08-21 | 3.49 | 3.49 | 3.49 | 3.49 | 1500 |
SSML | 2019-08-20 | 2.99 | 3.48 | 2.99 | 3.48 | 2000 |
SSML | 2019-08-08 | 3.15 | 3.24 | 3.00 | 3.24 | 1500 |
SSML | 2019-08-07 | 0.00 | 3.10 | 3.10 | 3.50 | 1000 |
SSML | 2019-07-29 | 3.60 | 3.60 | 3.50 | 3.50 | 1000 |
SSML | 2019-07-26 | 3.49 | 3.49 | 3.49 | 3.49 | 500 |
SSML | 2019-07-24 | 0.00 | 3.47 | 3.47 | 3.50 | 500 |
SSML | 2019-07-23 | 3.50 | 3.50 | 3.50 | 3.50 | 500 |
SSML | 2019-07-22 | 3.44 | 3.75 | 3.44 | 3.50 | 6000 |
SSML | 2019-07-19 | 3.50 | 3.50 | 3.45 | 3.50 | 6000 |
SSML | 2019-07-18 | 3.50 | 3.50 | 3.50 | 3.50 | 500 |
SSML | 2019-07-11 | 4.00 | 4.00 | 4.00 | 4.00 | 1000 |
SSML | 2019-07-09 | 4.00 | 4.00 | 4.00 | 4.00 | 5000 |
SSML | 2019-07-08 | 3.59 | 3.59 | 3.59 | 3.59 | 500 |
SSML | 2019-07-04 | 4.00 | 4.00 | 4.00 | 4.00 | 1000 |
SSML | 2019-07-03 | 3.50 | 4.19 | 3.50 | 4.19 | 3000 |
SSML | 2019-07-01 | 4.00 | 4.00 | 4.00 | 4.00 | 500 |
SSML | 2019-06-28 | 4.48 | 4.48 | 4.48 | 4.48 | 500 |
SSML | 2019-06-25 | 4.00 | 4.00 | 4.00 | 4.00 | 2500 |
SSML | 2019-06-17 | 3.79 | 4.00 | 3.79 | 3.96 | 2000 |
SSML | 2019-06-14 | 4.38 | 4.50 | 4.38 | 4.50 | 3000 |
SSML | 2019-06-11 | 4.42 | 4.42 | 4.42 | 4.42 | 500 |
SSML | 2019-06-10 | 4.25 | 4.25 | 4.25 | 4.25 | 500 |
SSML | 2019-05-24 | 4.00 | 4.00 | 4.00 | 4.00 | 97000 |
SSML | 2019-05-17 | 3.01 | 3.50 | 3.01 | 3.50 | 3000 |
SSML | 2019-05-13 | 4.05 | 4.05 | 4.00 | 4.00 | 1500 |
SSML | 2019-05-07 | 4.50 | 4.50 | 4.32 | 4.32 | 1000 |
SSML | 2019-05-06 | 4.46 | 4.50 | 3.71 | 4.05 | 43500 |
SSML | 2019-05-03 | 4.59 | 4.69 | 4.59 | 4.69 | 6000 |
SSML | 2019-05-02 | 4.40 | 4.50 | 4.40 | 4.50 | 2000 |
SSML | 2019-04-30 | 4.48 | 4.59 | 4.40 | 4.40 | 8500 |
SSML | 2019-04-29 | 4.28 | 4.50 | 4.26 | 4.50 | 21500 |
SSML | 2019-04-26 | 3.90 | 4.19 | 3.90 | 4.09 | 3500 |
SSML | 2019-04-25 | 3.79 | 4.00 | 3.79 | 4.00 | 5500 |
SSML | 2019-04-24 | 3.95 | 4.00 | 3.95 | 4.00 | 5000 |
SSML | 2019-04-22 | 3.41 | 3.41 | 3.41 | 3.41 | 3500 |
SSML | 2019-04-18 | 3.70 | 3.70 | 3.70 | 3.70 | 2000 |
SSML | 2019-04-17 | 3.65 | 3.65 | 3.65 | 3.65 | 500 |
SSML | 2019-04-16 | 3.90 | 3.90 | 3.90 | 3.90 | 2000 |
SSML | 2019-04-15 | 3.70 | 3.70 | 3.61 | 3.70 | 7500 |
SSML | 2019-04-12 | 3.75 | 4.00 | 3.75 | 3.95 | 5500 |
SSML | 2019-04-11 | 3.51 | 3.70 | 3.50 | 3.70 | 2500 |
SSML | 2019-04-09 | 3.59 | 3.79 | 3.59 | 3.79 | 1000 |
SSML | 2019-04-08 | 3.79 | 3.79 | 3.79 | 3.79 | 500 |
SSML | 2019-04-05 | 3.74 | 3.75 | 3.74 | 3.75 | 1000 |
SSML | 2019-04-03 | 3.56 | 3.89 | 3.56 | 3.89 | 2000 |
SSML | 2019-04-02 | 3.60 | 3.70 | 3.40 | 3.54 | 3000 |
SSML | 2019-04-01 | 3.60 | 3.94 | 3.60 | 3.66 | 8500 |
SSML | 2019-03-29 | 3.56 | 3.60 | 3.56 | 3.60 | 4500 |
SSML | 2019-03-28 | 3.69 | 3.79 | 3.69 | 3.71 | 3000 |
SSML | 2019-03-27 | 3.81 | 3.89 | 3.75 | 3.89 | 10500 |
SSML | 2019-03-26 | 3.94 | 3.94 | 3.94 | 3.94 | 1000 |
SSML | 2019-03-21 | 3.95 | 3.95 | 3.95 | 3.95 | 1500 |
SSML | 2019-03-19 | 3.97 | 3.97 | 3.97 | 3.97 | 500 |
SSML | 2019-03-18 | 4.00 | 4.00 | 4.00 | 4.00 | 4000 |
SSML | 2019-03-14 | 4.00 | 4.00 | 3.99 | 4.00 | 4000 |
SSML | 2019-03-13 | 4.01 | 4.09 | 3.90 | 4.05 | 23000 |
SSML | 2019-03-12 | 4.05 | 4.05 | 4.00 | 4.00 | 16000 |
SSML | 2019-03-11 | 4.09 | 4.15 | 4.00 | 4.00 | 8000 |
SSML | 2019-03-08 | 4.40 | 4.40 | 4.00 | 4.09 | 19500 |
SSML | 2019-03-07 | 4.38 | 4.38 | 4.30 | 4.30 | 5500 |
SSML | 2019-03-06 | 4.34 | 4.50 | 4.34 | 4.50 | 2000 |
SSML | 2019-03-05 | 4.26 | 4.59 | 4.26 | 4.55 | 4000 |
SSML | 2019-03-04 | 4.42 | 4.69 | 4.38 | 4.69 | 5000 |
SSML | 2019-03-01 | 4.59 | 4.69 | 4.40 | 4.65 | 33500 |
SSML | 2019-02-27 | 4.80 | 4.80 | 4.53 | 4.53 | 1500 |
SSML | 2019-02-20 | 5.42 | 5.48 | 5.42 | 5.48 | 2000 |
SSML | 2019-02-19 | 5.11 | 5.11 | 5.11 | 5.11 | 6500 |
SSML | 2019-02-18 | 4.80 | 5.78 | 4.80 | 5.78 | 3500 |
SSML | 2019-02-15 | 5.40 | 5.40 | 5.40 | 5.40 | 12000 |
SSML | 2019-02-12 | 5.00 | 5.00 | 5.00 | 5.00 | 5500 |
SSML | 2019-02-11 | 4.90 | 4.90 | 4.90 | 4.90 | 1000 |
SSML | 2019-02-08 | 5.19 | 5.19 | 5.19 | 5.19 | 500 |
SSML | 2019-02-07 | 5.40 | 5.40 | 5.30 | 5.36 | 2000 |
SSML | 2019-02-06 | 5.50 | 5.50 | 5.50 | 5.50 | 500 |
SSML | 2019-02-04 | 5.59 | 5.80 | 5.55 | 5.67 | 9000 |
SSML | 2019-02-01 | 5.48 | 5.48 | 5.48 | 5.48 | 500 |
SSML | 2019-01-31 | 5.25 | 5.50 | 5.13 | 5.26 | 3000 |
SSML | 2019-01-30 | 5.11 | 5.11 | 5.00 | 5.01 | 3000 |
SSML | 2019-01-29 | 5.21 | 5.34 | 5.21 | 5.34 | 1000 |
SSML | 2019-01-24 | 5.50 | 5.50 | 5.34 | 5.34 | 2500 |
SSML | 2019-01-23 | 5.48 | 5.50 | 5.40 | 5.50 | 10000 |
SSML | 2019-01-22 | 5.25 | 5.25 | 5.25 | 5.25 | 2500 |
SSML | 2019-01-21 | 5.00 | 5.05 | 5.00 | 5.01 | 17000 |
SSML | 2019-01-17 | 4.90 | 4.90 | 4.90 | 4.90 | 2000 |
SSML | 2019-01-15 | 5.01 | 5.15 | 5.00 | 5.01 | 7500 |
SSML | 2019-01-14 | 5.30 | 5.30 | 5.19 | 5.19 | 3500 |
SSML | 2019-01-11 | 5.09 | 5.09 | 5.09 | 5.09 | 2500 |
SSML | 2019-01-10 | 5.09 | 5.09 | 5.09 | 5.09 | 2500 |
SSML | 2019-01-09 | 5.00 | 5.00 | 4.84 | 5.00 | 39500 |
SSML | 2019-01-08 | 5.09 | 5.09 | 4.82 | 4.82 | 17500 |
SSML | 2019-01-07 | 5.00 | 5.00 | 5.00 | 5.00 | 1000 |
SSML | 2019-01-03 | 5.00 | 5.00 | 5.00 | 5.00 | 1000 |
SSML | 2019-01-02 | 5.19 | 5.19 | 5.19 | 5.19 | 3500 |
SSML | 2019-01-01 | 5.19 | 5.19 | 5.19 | 5.19 | 1000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00