Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
SYS | 2019-09-24 | 83.00 | 83.00 | 83.00 | 83.00 | 500 |
SYS | 2019-09-23 | 82.09 | 82.09 | 82.09 | 82.09 | 500 |
SYS | 2019-09-20 | 83.19 | 83.19 | 82.30 | 82.30 | 4000 |
SYS | 2019-09-19 | 83.19 | 84.41 | 83.19 | 83.98 | 22500 |
SYS | 2019-09-18 | 83.30 | 83.30 | 83.00 | 83.16 | 4500 |
SYS | 2019-09-17 | 83.00 | 85.00 | 83.00 | 85.00 | 29500 |
SYS | 2019-09-16 | 85.19 | 85.19 | 85.00 | 85.00 | 3000 |
SYS | 2019-09-13 | 85.00 | 86.00 | 85.00 | 86.00 | 21000 |
SYS | 2019-09-12 | 85.50 | 86.98 | 85.19 | 85.19 | 460500 |
SYS | 2019-09-11 | 81.50 | 84.73 | 81.50 | 84.55 | 6500 |
SYS | 2019-09-05 | 81.51 | 86.34 | 81.51 | 83.00 | 10500 |
SYS | 2019-09-04 | 79.90 | 83.90 | 79.90 | 83.43 | 60000 |
SYS | 2019-09-03 | 82.51 | 83.00 | 78.84 | 79.94 | 25000 |
SYS | 2019-09-02 | 82.00 | 83.00 | 81.01 | 83.00 | 36000 |
SYS | 2019-08-30 | 83.50 | 85.00 | 80.91 | 81.86 | 1574500 |
SYS | 2019-08-29 | 84.00 | 86.00 | 83.00 | 85.16 | 17000 |
SYS | 2019-08-28 | 84.00 | 85.00 | 84.00 | 84.12 | 554500 |
SYS | 2019-08-27 | 84.90 | 85.51 | 82.00 | 83.33 | 80000 |
SYS | 2019-08-26 | 82.70 | 82.70 | 81.05 | 81.44 | 11500 |
SYS | 2019-08-23 | 85.01 | 85.25 | 82.05 | 84.70 | 51500 |
SYS | 2019-08-22 | 85.01 | 87.00 | 85.00 | 85.95 | 42000 |
SYS | 2019-08-21 | 83.09 | 86.00 | 83.09 | 85.19 | 30500 |
SYS | 2019-08-20 | 82.51 | 86.00 | 81.00 | 84.66 | 54000 |
SYS | 2019-08-19 | 82.34 | 84.40 | 82.00 | 83.01 | 29000 |
SYS | 2019-08-16 | 83.36 | 83.51 | 82.50 | 82.95 | 324000 |
SYS | 2019-08-09 | 82.69 | 84.98 | 82.69 | 84.61 | 5000 |
SYS | 2019-08-08 | 82.15 | 85.00 | 80.65 | 84.48 | 35000 |
SYS | 2019-08-07 | 86.00 | 86.00 | 84.50 | 84.50 | 10500 |
SYS | 2019-08-06 | 86.69 | 87.90 | 85.00 | 87.48 | 227000 |
SYS | 2019-08-05 | 85.06 | 89.88 | 85.01 | 87.98 | 33000 |
SYS | 2019-08-02 | 87.25 | 89.98 | 87.25 | 89.44 | 11500 |
SYS | 2019-08-01 | 88.94 | 88.94 | 87.66 | 87.70 | 1500 |
SYS | 2019-07-31 | 88.50 | 89.00 | 87.75 | 88.62 | 20000 |
SYS | 2019-07-30 | 87.50 | 88.48 | 85.50 | 88.05 | 13500 |
SYS | 2019-07-29 | 91.00 | 91.00 | 87.12 | 87.65 | 97000 |
SYS | 2019-07-26 | 89.98 | 92.50 | 87.58 | 91.70 | 51000 |
SYS | 2019-07-25 | 90.34 | 90.50 | 90.34 | 90.41 | 5500 |
SYS | 2019-07-24 | 90.00 | 92.50 | 88.25 | 90.33 | 59500 |
SYS | 2019-07-23 | 92.00 | 92.00 | 92.00 | 92.00 | 500 |
SYS | 2019-07-22 | 88.77 | 90.50 | 88.77 | 89.04 | 7000 |
SYS | 2019-07-19 | 88.00 | 90.00 | 87.00 | 88.68 | 11000 |
SYS | 2019-07-18 | 90.00 | 90.00 | 87.11 | 87.73 | 6000 |
SYS | 2019-07-17 | 90.00 | 92.00 | 89.50 | 91.63 | 19500 |
SYS | 2019-07-16 | 88.01 | 90.90 | 88.01 | 90.01 | 24000 |
SYS | 2019-07-15 | 87.25 | 88.86 | 87.00 | 88.01 | 46000 |
SYS | 2019-07-12 | 91.00 | 91.00 | 90.00 | 90.00 | 1500 |
SYS | 2019-07-11 | 91.00 | 91.66 | 90.98 | 91.05 | 27000 |
SYS | 2019-07-10 | 92.02 | 92.98 | 91.00 | 91.00 | 261500 |
SYS | 2019-07-09 | 93.48 | 94.48 | 91.58 | 93.95 | 3000 |
SYS | 2019-07-08 | 89.01 | 93.48 | 89.01 | 93.02 | 5500 |
SYS | 2019-07-05 | 91.56 | 92.00 | 91.19 | 91.59 | 5500 |
SYS | 2019-07-04 | 92.50 | 95.00 | 92.50 | 94.09 | 143500 |
SYS | 2019-07-03 | 95.40 | 95.40 | 93.00 | 93.62 | 10000 |
SYS | 2019-07-02 | 95.50 | 95.58 | 94.11 | 95.58 | 1500 |
SYS | 2019-07-01 | 96.50 | 96.50 | 96.50 | 96.50 | 2500 |
SYS | 2019-06-28 | 90.05 | 97.00 | 90.01 | 95.97 | 81000 |
SYS | 2019-06-27 | 91.80 | 93.15 | 91.48 | 93.11 | 19000 |
SYS | 2019-06-26 | 88.00 | 93.98 | 87.00 | 91.98 | 42000 |
SYS | 2019-06-25 | 90.98 | 90.98 | 89.00 | 89.51 | 3800 |
SYS | 2019-06-24 | 90.51 | 92.90 | 89.00 | 90.02 | 114700 |
SYS | 2019-06-21 | 92.50 | 92.97 | 90.09 | 92.41 | 3000 |
SYS | 2019-06-20 | 93.16 | 93.16 | 93.09 | 93.12 | 14000 |
SYS | 2019-06-19 | 92.19 | 94.94 | 92.19 | 93.73 | 28900 |
SYS | 2019-06-18 | 93.59 | 94.50 | 92.98 | 93.72 | 2200 |
SYS | 2019-06-17 | 94.90 | 96.90 | 94.80 | 95.05 | 1286100 |
SYS | 2019-06-14 | 95.90 | 95.90 | 94.00 | 94.94 | 49100 |
SYS | 2019-06-13 | 93.00 | 96.00 | 92.00 | 95.09 | 383500 |
SYS | 2019-06-12 | 91.20 | 93.90 | 91.09 | 93.62 | 16900 |
SYS | 2019-06-11 | 90.15 | 93.69 | 90.15 | 92.08 | 95300 |
SYS | 2019-06-10 | 91.00 | 92.69 | 91.00 | 92.22 | 19300 |
SYS | 2019-06-03 | 91.15 | 94.98 | 91.15 | 94.18 | 6900 |
SYS | 2019-05-30 | 95.00 | 95.00 | 92.01 | 94.02 | 17400 |
SYS | 2019-05-29 | 93.00 | 95.00 | 92.30 | 94.48 | 173200 |
SYS | 2019-05-28 | 92.00 | 95.70 | 91.50 | 94.01 | 36300 |
SYS | 2019-05-27 | 93.19 | 94.11 | 93.00 | 93.83 | 20700 |
SYS | 2019-05-24 | 97.44 | 97.50 | 94.00 | 95.34 | 25400 |
SYS | 2019-05-23 | 95.01 | 98.50 | 95.01 | 97.08 | 55700 |
SYS | 2019-05-22 | 96.50 | 97.01 | 96.00 | 96.40 | 28100 |
SYS | 2019-05-21 | 95.00 | 95.50 | 91.50 | 95.40 | 17400 |
SYS | 2019-05-20 | 92.61 | 95.90 | 92.00 | 94.83 | 52000 |
SYS | 2019-05-17 | 93.19 | 96.40 | 93.05 | 96.09 | 6000 |
SYS | 2019-05-16 | 96.00 | 97.88 | 96.00 | 97.86 | 15700 |
SYS | 2019-05-15 | 95.54 | 98.48 | 95.50 | 96.80 | 38400 |
SYS | 2019-05-14 | 94.00 | 98.00 | 94.00 | 97.50 | 21300 |
SYS | 2019-05-13 | 99.50 | 99.50 | 91.00 | 96.69 | 50500 |
SYS | 2019-05-10 | 94.50 | 98.50 | 92.01 | 95.36 | 22500 |
SYS | 2019-05-09 | 95.00 | 95.73 | 94.00 | 94.38 | 10600 |
SYS | 2019-05-08 | 95.00 | 95.50 | 94.55 | 95.18 | 15500 |
SYS | 2019-05-07 | 98.40 | 98.40 | 98.38 | 98.38 | 600 |
SYS | 2019-05-06 | 93.55 | 99.00 | 93.55 | 98.15 | 13800 |
SYS | 2019-05-03 | 93.50 | 99.00 | 93.01 | 96.80 | 9700 |
SYS | 2019-05-02 | 97.00 | 97.00 | 94.00 | 95.93 | 13400 |
SYS | 2019-04-30 | 97.00 | 99.40 | 97.00 | 98.30 | 34200 |
SYS | 2019-04-29 | 99.94 | 99.94 | 94.51 | 97.23 | 19200 |
SYS | 2019-04-26 | 91.00 | 96.48 | 91.00 | 96.01 | 4800 |
SYS | 2019-04-25 | 92.09 | 92.09 | 92.00 | 92.00 | 1200 |
SYS | 2019-04-24 | 91.50 | 93.94 | 90.50 | 92.61 | 22800 |
SYS | 2019-04-23 | 93.00 | 94.94 | 91.50 | 91.50 | 6500 |
SYS | 2019-04-22 | 93.00 | 93.00 | 91.50 | 91.50 | 4500 |
SYS | 2019-04-19 | 94.00 | 94.09 | 94.00 | 94.01 | 88800 |
SYS | 2019-04-18 | 95.00 | 96.00 | 93.00 | 93.05 | 86100 |
SYS | 2019-04-17 | 106.50 | 106.50 | 106.00 | 106.06 | 71700 |
SYS | 2019-04-16 | 108.95 | 109.48 | 106.12 | 106.54 | 35900 |
SYS | 2019-04-15 | 109.58 | 109.58 | 105.25 | 107.98 | 14800 |
SYS | 2019-04-12 | 109.90 | 110.00 | 109.50 | 109.58 | 81100 |
SYS | 2019-04-11 | 109.98 | 112.00 | 109.00 | 109.48 | 57400 |
SYS | 2019-04-10 | 109.94 | 110.00 | 107.84 | 108.70 | 137700 |
SYS | 2019-04-09 | 106.05 | 110.00 | 106.05 | 109.59 | 22200 |
SYS | 2019-04-08 | 110.00 | 110.00 | 106.50 | 107.15 | 286400 |
SYS | 2019-04-05 | 109.97 | 110.00 | 108.51 | 109.45 | 524400 |
SYS | 2019-04-04 | 109.59 | 110.90 | 109.00 | 109.98 | 23500 |
SYS | 2019-04-03 | 109.98 | 112.00 | 109.98 | 110.66 | 174300 |
SYS | 2019-04-02 | 109.98 | 109.98 | 108.00 | 108.37 | 12500 |
SYS | 2019-04-01 | 109.00 | 111.81 | 108.09 | 111.15 | 79900 |
SYS | 2019-03-29 | 107.90 | 107.90 | 106.06 | 106.50 | 4600 |
SYS | 2019-03-28 | 106.50 | 107.00 | 106.09 | 107.00 | 5300 |
SYS | 2019-03-27 | 107.97 | 109.50 | 107.97 | 108.02 | 19300 |
SYS | 2019-03-26 | 104.00 | 108.84 | 103.01 | 105.04 | 15500 |
SYS | 2019-03-25 | 104.48 | 104.48 | 104.00 | 104.44 | 300900 |
SYS | 2019-03-22 | 104.50 | 104.50 | 104.48 | 104.48 | 3700 |
SYS | 2019-03-21 | 105.50 | 105.50 | 103.01 | 104.31 | 3700 |
SYS | 2019-03-20 | 104.44 | 106.79 | 104.44 | 105.59 | 5100 |
SYS | 2019-03-19 | 104.25 | 106.90 | 104.25 | 104.77 | 4400 |
SYS | 2019-03-18 | 101.50 | 106.19 | 101.19 | 105.08 | 32100 |
SYS | 2019-03-15 | 100.50 | 102.80 | 100.00 | 101.16 | 9900 |
SYS | 2019-03-14 | 103.00 | 103.00 | 101.00 | 101.52 | 25500 |
SYS | 2019-03-13 | 103.00 | 103.00 | 100.00 | 101.18 | 69100 |
SYS | 2019-03-12 | 104.50 | 104.50 | 100.20 | 101.30 | 7900 |
SYS | 2019-03-11 | 102.05 | 103.84 | 101.00 | 101.19 | 3200 |
SYS | 2019-03-08 | 105.00 | 110.43 | 101.18 | 103.41 | 24300 |
SYS | 2019-03-07 | 109.48 | 109.48 | 103.51 | 105.18 | 7000 |
SYS | 2019-03-06 | 107.00 | 107.00 | 105.36 | 106.00 | 4200 |
SYS | 2019-03-05 | 106.50 | 108.00 | 103.51 | 108.00 | 26100 |
SYS | 2019-03-04 | 109.00 | 110.00 | 108.00 | 108.01 | 8900 |
SYS | 2019-03-01 | 114.00 | 114.00 | 108.51 | 111.00 | 13200 |
SYS | 2019-02-28 | 110.98 | 110.98 | 110.00 | 110.62 | 400 |
SYS | 2019-02-27 | 104.01 | 108.48 | 101.09 | 107.69 | 65600 |
SYS | 2019-02-26 | 107.00 | 108.00 | 105.19 | 105.19 | 12600 |
SYS | 2019-02-25 | 111.15 | 111.15 | 109.00 | 109.44 | 21100 |
SYS | 2019-02-22 | 106.55 | 111.30 | 106.00 | 110.97 | 126100 |
SYS | 2019-02-21 | 105.02 | 106.01 | 105.02 | 106.01 | 93400 |
SYS | 2019-02-20 | 104.30 | 106.00 | 104.00 | 105.91 | 186500 |
SYS | 2019-02-19 | 103.00 | 104.50 | 102.50 | 104.30 | 119000 |
SYS | 2019-02-18 | 102.00 | 104.00 | 102.00 | 102.09 | 249600 |
SYS | 2019-02-15 | 102.00 | 102.00 | 101.50 | 101.83 | 500 |
SYS | 2019-02-14 | 103.98 | 103.98 | 103.98 | 102.97 | 100 |
SYS | 2019-02-13 | 102.00 | 104.98 | 102.00 | 102.97 | 152100 |
SYS | 2019-02-12 | 102.50 | 103.94 | 102.50 | 104.98 | 200 |
SYS | 2019-02-11 | 104.47 | 104.98 | 104.47 | 104.98 | 1900 |
SYS | 2019-02-08 | 104.00 | 105.00 | 104.00 | 104.95 | 18900 |
SYS | 2019-02-07 | 105.00 | 105.00 | 104.00 | 104.41 | 6800 |
SYS | 2019-02-06 | 105.50 | 105.50 | 104.55 | 105.00 | 188600 |
SYS | 2019-02-04 | 106.00 | 107.00 | 104.00 | 105.00 | 42200 |
SYS | 2019-02-01 | 105.00 | 105.00 | 104.50 | 105.00 | 8200 |
SYS | 2019-01-31 | 105.00 | 105.19 | 102.55 | 105.00 | 40600 |
SYS | 2019-01-30 | 103.50 | 104.69 | 103.50 | 104.66 | 1500 |
SYS | 2019-01-29 | 106.69 | 106.69 | 103.00 | 104.72 | 30700 |
SYS | 2019-01-28 | 102.50 | 105.50 | 102.50 | 103.75 | 5800 |
SYS | 2019-01-25 | 105.98 | 105.98 | 102.01 | 105.50 | 3600 |
SYS | 2019-01-24 | 107.00 | 107.00 | 106.00 | 106.68 | 4100 |
SYS | 2019-01-23 | 109.00 | 109.87 | 106.75 | 107.15 | 15400 |
SYS | 2019-01-22 | 107.25 | 108.98 | 107.25 | 107.50 | 31300 |
SYS | 2019-01-21 | 107.84 | 108.01 | 107.00 | 107.00 | 69900 |
SYS | 2019-01-18 | 109.00 | 109.00 | 107.75 | 108.11 | 1300 |
SYS | 2019-01-17 | 107.00 | 109.87 | 107.00 | 109.44 | 11100 |
SYS | 2019-01-16 | 111.98 | 111.98 | 106.00 | 108.06 | 3800 |
SYS | 2019-01-15 | 107.50 | 109.00 | 105.29 | 107.55 | 10800 |
SYS | 2019-01-14 | 107.00 | 109.50 | 105.00 | 107.87 | 6800 |
SYS | 2019-01-11 | 106.50 | 107.00 | 103.50 | 106.40 | 4000 |
SYS | 2019-01-10 | 107.93 | 108.50 | 105.51 | 106.61 | 32100 |
SYS | 2019-01-09 | 109.00 | 109.01 | 106.50 | 107.93 | 26100 |
SYS | 2019-01-08 | 107.00 | 110.00 | 106.98 | 107.52 | 31600 |
SYS | 2019-01-07 | 107.00 | 107.19 | 106.97 | 107.00 | 101800 |
SYS | 2019-01-04 | 109.00 | 109.00 | 109.00 | 106.40 | 100 |
SYS | 2019-01-03 | 105.19 | 106.40 | 105.19 | 106.40 | 2200 |
SYS | 2019-01-01 | 109.87 | 110.00 | 108.05 | 108.69 | 12100 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00