Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
THALL | 2019-09-24 | 248.00 | 249.88 | 236.00 | 246.94 | 11800 |
THALL | 2019-09-23 | 246.97 | 248.39 | 246.00 | 247.53 | 5400 |
THALL | 2019-09-20 | 252.00 | 252.00 | 241.00 | 247.72 | 21200 |
THALL | 2019-09-19 | 250.00 | 250.11 | 249.94 | 250.00 | 9300 |
THALL | 2019-09-18 | 249.00 | 250.00 | 246.10 | 249.88 | 7400 |
THALL | 2019-09-17 | 249.94 | 255.89 | 247.00 | 249.94 | 15700 |
THALL | 2019-09-16 | 242.11 | 250.00 | 242.00 | 249.10 | 12000 |
THALL | 2019-09-13 | 240.00 | 249.00 | 240.00 | 247.67 | 17400 |
THALL | 2019-09-12 | 244.88 | 247.89 | 239.89 | 244.55 | 24100 |
THALL | 2019-09-11 | 235.21 | 242.00 | 235.00 | 239.11 | 2700 |
THALL | 2019-09-06 | 230.00 | 237.00 | 230.00 | 236.50 | 1300 |
THALL | 2019-09-05 | 241.00 | 244.89 | 234.00 | 235.10 | 3000 |
THALL | 2019-09-04 | 240.00 | 247.97 | 239.88 | 241.42 | 27600 |
THALL | 2019-09-03 | 245.00 | 245.00 | 240.00 | 243.94 | 8900 |
THALL | 2019-09-02 | 260.00 | 260.00 | 250.13 | 251.69 | 14900 |
THALL | 2019-08-30 | 264.45 | 267.95 | 250.00 | 263.29 | 6900 |
THALL | 2019-08-29 | 272.00 | 272.00 | 261.00 | 262.70 | 3200 |
THALL | 2019-08-28 | 280.00 | 280.00 | 272.25 | 272.50 | 12000 |
THALL | 2019-08-27 | 283.00 | 283.00 | 283.00 | 283.00 | 1000 |
THALL | 2019-08-23 | 281.10 | 290.98 | 277.00 | 284.75 | 11900 |
THALL | 2019-08-22 | 280.48 | 290.00 | 280.00 | 289.51 | 18700 |
THALL | 2019-08-21 | 282.95 | 282.95 | 269.00 | 276.72 | 40400 |
THALL | 2019-08-20 | 262.00 | 275.98 | 262.00 | 273.63 | 46300 |
THALL | 2019-08-19 | 265.00 | 265.00 | 263.00 | 264.50 | 4500 |
THALL | 2019-08-16 | 260.00 | 263.00 | 260.00 | 263.00 | 1300 |
THALL | 2019-08-09 | 261.00 | 261.00 | 261.00 | 261.00 | 100 |
THALL | 2019-08-08 | 260.00 | 265.00 | 260.00 | 264.98 | 1600 |
THALL | 2019-08-07 | 265.00 | 267.29 | 262.29 | 265.64 | 6900 |
THALL | 2019-08-06 | 271.10 | 281.75 | 270.75 | 270.75 | 24200 |
THALL | 2019-08-05 | 287.01 | 290.00 | 285.00 | 285.00 | 8000 |
THALL | 2019-08-02 | 300.00 | 300.00 | 300.00 | 300.00 | 1100 |
THALL | 2019-08-01 | 308.00 | 312.70 | 300.00 | 303.00 | 15400 |
THALL | 2019-07-31 | 308.98 | 309.85 | 306.00 | 308.32 | 1600 |
THALL | 2019-07-30 | 301.51 | 310.00 | 301.00 | 308.04 | 6400 |
THALL | 2019-07-29 | 309.79 | 309.79 | 309.79 | 309.79 | 200 |
THALL | 2019-07-26 | 305.00 | 309.98 | 305.00 | 309.36 | 3300 |
THALL | 2019-07-25 | 310.00 | 312.00 | 310.00 | 310.52 | 4800 |
THALL | 2019-07-24 | 318.10 | 324.00 | 310.55 | 316.69 | 20400 |
THALL | 2019-07-23 | 323.89 | 325.00 | 323.89 | 325.00 | 1300 |
THALL | 2019-07-22 | 329.75 | 329.75 | 312.10 | 325.20 | 11200 |
THALL | 2019-07-19 | 314.00 | 329.00 | 309.01 | 320.63 | 52400 |
THALL | 2019-07-18 | 340.00 | 340.00 | 325.27 | 325.27 | 31200 |
THALL | 2019-07-17 | 344.07 | 347.98 | 340.04 | 342.39 | 1700 |
THALL | 2019-07-16 | 339.00 | 343.98 | 339.00 | 342.10 | 1800 |
THALL | 2019-07-15 | 343.10 | 346.98 | 340.00 | 342.69 | 14600 |
THALL | 2019-07-12 | 352.00 | 355.00 | 350.00 | 350.00 | 1000 |
THALL | 2019-07-11 | 354.01 | 356.82 | 354.00 | 354.00 | 1500 |
THALL | 2019-07-10 | 355.08 | 358.95 | 354.00 | 354.88 | 6200 |
THALL | 2019-07-09 | 355.50 | 359.00 | 352.00 | 355.72 | 40200 |
THALL | 2019-07-08 | 355.00 | 360.00 | 350.00 | 357.89 | 458700 |
THALL | 2019-07-05 | 361.54 | 361.54 | 355.00 | 355.22 | 147800 |
THALL | 2019-07-04 | 365.00 | 370.00 | 361.60 | 368.35 | 9300 |
THALL | 2019-07-03 | 362.50 | 369.98 | 359.00 | 365.66 | 172800 |
THALL | 2019-07-02 | 363.50 | 363.54 | 358.00 | 359.94 | 4000 |
THALL | 2019-07-01 | 364.89 | 365.00 | 361.10 | 363.54 | 4600 |
THALL | 2019-06-28 | 365.00 | 373.89 | 356.00 | 364.05 | 143400 |
THALL | 2019-06-27 | 363.01 | 365.10 | 361.10 | 363.60 | 55200 |
THALL | 2019-06-26 | 361.54 | 374.79 | 361.50 | 370.23 | 8000 |
THALL | 2019-06-25 | 360.00 | 370.00 | 355.00 | 367.51 | 11400 |
THALL | 2019-06-24 | 377.00 | 377.00 | 360.00 | 366.41 | 10800 |
THALL | 2019-06-21 | 387.89 | 393.75 | 367.50 | 369.82 | 52200 |
THALL | 2019-06-20 | 384.39 | 384.44 | 377.10 | 379.57 | 4800 |
THALL | 2019-06-19 | 376.25 | 382.00 | 375.00 | 381.26 | 3300 |
THALL | 2019-06-18 | 378.10 | 385.00 | 376.14 | 382.00 | 10200 |
THALL | 2019-06-17 | 382.00 | 388.89 | 375.00 | 386.10 | 9900 |
THALL | 2019-06-14 | 387.45 | 387.50 | 385.00 | 385.00 | 27000 |
THALL | 2019-06-13 | 388.10 | 390.00 | 380.10 | 387.79 | 29600 |
THALL | 2019-06-12 | 389.98 | 390.14 | 385.10 | 390.13 | 3700 |
THALL | 2019-06-11 | 402.70 | 405.00 | 387.10 | 392.75 | 14000 |
THALL | 2019-06-10 | 383.10 | 400.00 | 383.10 | 394.70 | 5300 |
THALL | 2019-06-03 | 389.95 | 397.50 | 386.00 | 393.45 | 17200 |
THALL | 2019-05-30 | 390.70 | 395.00 | 384.00 | 393.88 | 16100 |
THALL | 2019-05-29 | 389.98 | 398.00 | 384.89 | 390.66 | 48800 |
THALL | 2019-05-28 | 378.10 | 388.75 | 375.20 | 383.92 | 18200 |
THALL | 2019-05-27 | 372.20 | 390.00 | 372.20 | 383.92 | 18100 |
THALL | 2019-05-24 | 380.00 | 384.00 | 373.11 | 377.42 | 21800 |
THALL | 2019-05-23 | 370.00 | 381.00 | 370.00 | 378.48 | 29000 |
THALL | 2019-05-22 | 367.89 | 374.00 | 360.52 | 367.82 | 32800 |
THALL | 2019-05-21 | 363.00 | 370.00 | 360.00 | 365.55 | 14500 |
THALL | 2019-05-20 | 351.00 | 372.00 | 347.51 | 361.76 | 21200 |
THALL | 2019-05-17 | 351.20 | 364.00 | 350.00 | 356.60 | 12900 |
THALL | 2019-05-16 | 355.20 | 366.00 | 351.00 | 361.14 | 32200 |
THALL | 2019-05-15 | 343.10 | 369.98 | 343.10 | 362.22 | 16200 |
THALL | 2019-05-14 | 360.00 | 365.00 | 343.63 | 358.60 | 72600 |
THALL | 2019-05-13 | 370.00 | 370.00 | 350.39 | 361.70 | 38200 |
THALL | 2019-05-10 | 365.00 | 373.79 | 365.00 | 368.82 | 1600 |
THALL | 2019-05-09 | 344.89 | 365.23 | 339.00 | 356.01 | 59100 |
THALL | 2019-05-08 | 349.95 | 350.10 | 337.51 | 347.85 | 50900 |
THALL | 2019-05-07 | 363.89 | 363.89 | 345.20 | 350.30 | 15500 |
THALL | 2019-05-06 | 361.60 | 365.00 | 359.00 | 360.55 | 16600 |
THALL | 2019-05-03 | 364.85 | 383.00 | 348.10 | 364.42 | 93900 |
THALL | 2019-05-02 | 370.00 | 370.00 | 364.20 | 365.58 | 2700 |
THALL | 2019-04-30 | 377.85 | 377.85 | 372.00 | 373.67 | 7700 |
THALL | 2019-04-29 | 383.00 | 384.00 | 373.50 | 378.76 | 18100 |
THALL | 2019-04-26 | 375.00 | 386.00 | 375.00 | 380.58 | 13500 |
THALL | 2019-04-25 | 363.10 | 377.00 | 363.10 | 373.79 | 18100 |
THALL | 2019-04-24 | 369.89 | 370.00 | 369.89 | 370.00 | 600 |
THALL | 2019-04-23 | 366.00 | 367.89 | 363.50 | 367.35 | 9400 |
THALL | 2019-04-22 | 379.01 | 379.01 | 371.01 | 373.54 | 24000 |
THALL | 2019-04-19 | 385.00 | 387.00 | 380.00 | 383.79 | 15800 |
THALL | 2019-04-18 | 376.00 | 385.00 | 375.00 | 381.17 | 21100 |
THALL | 2019-04-17 | 381.00 | 384.76 | 378.00 | 382.55 | 6700 |
THALL | 2019-04-16 | 398.45 | 398.45 | 383.50 | 386.82 | 28300 |
THALL | 2019-04-15 | 399.98 | 400.00 | 395.00 | 396.14 | 11300 |
THALL | 2019-04-12 | 396.50 | 399.98 | 395.00 | 398.38 | 15900 |
THALL | 2019-04-11 | 392.51 | 403.50 | 392.51 | 401.35 | 7000 |
THALL | 2019-04-10 | 393.00 | 410.00 | 386.98 | 398.26 | 20000 |
THALL | 2019-04-09 | 386.00 | 403.00 | 386.00 | 400.29 | 9000 |
THALL | 2019-04-08 | 393.10 | 395.00 | 385.00 | 393.29 | 15900 |
THALL | 2019-04-05 | 399.98 | 402.50 | 397.00 | 402.10 | 5000 |
THALL | 2019-04-04 | 402.85 | 404.26 | 391.25 | 402.45 | 16000 |
THALL | 2019-04-03 | 400.00 | 409.98 | 400.00 | 408.35 | 15100 |
THALL | 2019-04-02 | 414.00 | 414.00 | 406.26 | 412.25 | 10700 |
THALL | 2019-04-01 | 415.54 | 418.39 | 415.00 | 416.98 | 10300 |
THALL | 2019-03-29 | 422.57 | 422.57 | 422.00 | 422.00 | 3100 |
THALL | 2019-03-28 | 422.01 | 422.57 | 422.01 | 422.57 | 5200 |
THALL | 2019-03-27 | 420.22 | 429.00 | 420.00 | 426.83 | 24000 |
THALL | 2019-03-26 | 415.14 | 424.95 | 415.14 | 422.47 | 8900 |
THALL | 2019-03-25 | 420.00 | 424.48 | 415.00 | 421.85 | 7500 |
THALL | 2019-03-22 | 424.98 | 424.98 | 424.98 | 424.98 | 500 |
THALL | 2019-03-21 | 427.00 | 429.95 | 422.50 | 425.16 | 23800 |
THALL | 2019-03-20 | 421.05 | 434.00 | 421.00 | 428.60 | 6700 |
THALL | 2019-03-19 | 420.04 | 428.00 | 420.00 | 425.64 | 8400 |
THALL | 2019-03-18 | 420.00 | 428.44 | 420.00 | 426.61 | 9500 |
THALL | 2019-03-15 | 430.01 | 430.01 | 417.01 | 423.98 | 15400 |
THALL | 2019-03-14 | 415.50 | 439.98 | 414.98 | 429.58 | 23100 |
THALL | 2019-03-13 | 421.10 | 425.00 | 416.00 | 425.00 | 1700 |
THALL | 2019-03-12 | 424.10 | 424.10 | 423.72 | 423.98 | 2300 |
THALL | 2019-03-11 | 431.50 | 431.50 | 431.50 | 431.50 | 100 |
THALL | 2019-03-08 | 441.98 | 441.98 | 431.50 | 432.00 | 2100 |
THALL | 2019-03-07 | 437.00 | 441.00 | 435.00 | 435.77 | 14700 |
THALL | 2019-03-06 | 444.00 | 444.89 | 438.00 | 438.82 | 15600 |
THALL | 2019-03-05 | 437.00 | 458.79 | 432.50 | 442.70 | 55300 |
THALL | 2019-03-04 | 448.89 | 448.89 | 439.01 | 442.10 | 22700 |
THALL | 2019-03-01 | 450.00 | 450.00 | 440.00 | 447.89 | 21400 |
THALL | 2019-02-28 | 440.00 | 449.50 | 438.00 | 446.58 | 18600 |
THALL | 2019-02-27 | 434.10 | 452.00 | 424.08 | 444.79 | 36800 |
THALL | 2019-02-26 | 426.10 | 460.00 | 425.14 | 446.41 | 5200 |
THALL | 2019-02-25 | 450.00 | 450.00 | 443.00 | 444.29 | 1700 |
THALL | 2019-02-22 | 435.00 | 456.00 | 435.00 | 451.08 | 12800 |
THALL | 2019-02-21 | 425.75 | 445.95 | 413.00 | 436.70 | 26400 |
THALL | 2019-02-20 | 420.00 | 427.00 | 417.10 | 425.10 | 8100 |
THALL | 2019-02-19 | 420.01 | 426.79 | 416.00 | 425.19 | 5900 |
THALL | 2019-02-18 | 443.95 | 443.95 | 425.00 | 427.33 | 9400 |
THALL | 2019-02-15 | 426.20 | 442.89 | 426.14 | 439.02 | 2700 |
THALL | 2019-02-14 | 430.00 | 434.98 | 429.98 | 434.98 | 700 |
THALL | 2019-02-13 | 422.60 | 437.98 | 421.00 | 431.85 | 6500 |
THALL | 2019-02-12 | 425.00 | 429.00 | 418.00 | 426.72 | 23100 |
THALL | 2019-02-11 | 422.98 | 434.00 | 422.98 | 431.89 | 3200 |
THALL | 2019-02-08 | 431.50 | 432.00 | 430.00 | 431.11 | 1800 |
THALL | 2019-02-07 | 431.00 | 431.00 | 425.60 | 429.85 | 3500 |
THALL | 2019-02-06 | 423.00 | 436.89 | 423.00 | 429.66 | 14400 |
THALL | 2019-02-04 | 426.10 | 430.00 | 423.00 | 426.55 | 9300 |
THALL | 2019-01-30 | 430.55 | 434.00 | 430.00 | 434.00 | 1300 |
THALL | 2019-01-29 | 439.85 | 440.00 | 435.50 | 435.75 | 11700 |
THALL | 2019-01-25 | 442.00 | 442.00 | 440.00 | 440.00 | 200 |
THALL | 2019-01-24 | 450.00 | 450.00 | 438.01 | 441.10 | 11200 |
THALL | 2019-01-23 | 430.00 | 442.50 | 430.00 | 441.82 | 28400 |
THALL | 2019-01-22 | 420.25 | 438.00 | 416.50 | 430.85 | 13000 |
THALL | 2019-01-21 | 426.00 | 427.98 | 423.11 | 423.14 | 1600 |
THALL | 2019-01-18 | 430.00 | 431.70 | 426.63 | 430.42 | 2500 |
THALL | 2019-01-17 | 436.50 | 436.50 | 430.00 | 430.00 | 8600 |
THALL | 2019-01-16 | 435.01 | 436.98 | 432.00 | 435.42 | 4900 |
THALL | 2019-01-15 | 443.61 | 443.61 | 440.01 | 441.07 | 3400 |
THALL | 2019-01-14 | 449.98 | 454.89 | 445.01 | 450.00 | 7800 |
THALL | 2019-01-11 | 445.00 | 457.98 | 444.89 | 447.36 | 24700 |
THALL | 2019-01-10 | 450.00 | 450.00 | 441.01 | 446.54 | 28700 |
THALL | 2019-01-09 | 449.89 | 457.00 | 448.89 | 454.00 | 13900 |
THALL | 2019-01-08 | 447.97 | 462.00 | 446.10 | 453.98 | 95000 |
THALL | 2019-01-07 | 444.01 | 446.98 | 444.00 | 446.64 | 5600 |
THALL | 2019-01-04 | 445.00 | 448.98 | 441.50 | 443.82 | 1300 |
THALL | 2019-01-03 | 444.98 | 450.00 | 435.00 | 446.83 | 189900 |
THALL | 2019-01-02 | 441.00 | 451.00 | 439.98 | 443.66 | 86100 |
THALL | 2019-01-01 | 425.00 | 449.04 | 420.01 | 448.26 | 49800 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00