Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
TRIBL | 2019-09-24 | 0.75 | 0.75 | 0.69 | 0.69 | 74000 |
TRIBL | 2019-09-23 | 0.69 | 0.75 | 0.69 | 0.69 | 154000 |
TRIBL | 2019-09-20 | 0.62 | 0.97 | 0.62 | 0.69 | 46500 |
TRIBL | 2019-09-19 | 0.64 | 0.66 | 0.60 | 0.64 | 86000 |
TRIBL | 2019-09-18 | 0.73 | 0.73 | 0.62 | 0.66 | 76500 |
TRIBL | 2019-09-17 | 0.70 | 0.70 | 0.67 | 0.67 | 7000 |
TRIBL | 2019-09-16 | 0.72 | 0.73 | 0.69 | 0.73 | 23000 |
TRIBL | 2019-09-13 | 0.72 | 0.72 | 0.72 | 0.72 | 2000 |
TRIBL | 2019-09-12 | 0.76 | 0.76 | 0.76 | 0.76 | 8000 |
TRIBL | 2019-09-11 | 0.63 | 0.67 | 0.60 | 0.64 | 93000 |
TRIBL | 2019-09-06 | 0.60 | 0.61 | 0.60 | 0.61 | 13000 |
TRIBL | 2019-09-05 | 0.66 | 0.66 | 0.60 | 0.60 | 131500 |
TRIBL | 2019-09-04 | 0.61 | 0.64 | 0.60 | 0.64 | 51000 |
TRIBL | 2019-09-03 | 0.66 | 0.66 | 0.62 | 0.63 | 17500 |
TRIBL | 2019-09-02 | 0.75 | 0.75 | 0.64 | 0.69 | 51000 |
TRIBL | 2019-08-30 | 0.44 | 0.74 | 0.44 | 0.67 | 5500 |
TRIBL | 2019-08-29 | 0.75 | 0.75 | 0.67 | 0.68 | 71000 |
TRIBL | 2019-08-28 | 0.80 | 0.80 | 0.70 | 0.72 | 38000 |
TRIBL | 2019-08-27 | 0.68 | 0.72 | 0.67 | 0.69 | 28500 |
TRIBL | 2019-08-26 | 0.75 | 0.75 | 0.72 | 0.72 | 28000 |
TRIBL | 2019-08-23 | 0.75 | 0.79 | 0.69 | 0.75 | 95000 |
TRIBL | 2019-08-22 | 0.79 | 0.80 | 0.69 | 0.77 | 487500 |
TRIBL | 2019-08-21 | 0.76 | 0.89 | 0.69 | 0.79 | 291000 |
TRIBL | 2019-08-20 | 0.68 | 0.79 | 0.68 | 0.69 | 37000 |
TRIBL | 2019-08-19 | 0.68 | 0.75 | 0.64 | 0.64 | 58000 |
TRIBL | 2019-08-16 | 0.63 | 0.69 | 0.52 | 0.63 | 185500 |
TRIBL | 2019-08-09 | 0.62 | 0.69 | 0.62 | 0.63 | 7500 |
TRIBL | 2019-08-08 | 0.62 | 0.62 | 0.60 | 0.60 | 13500 |
TRIBL | 2019-08-07 | 0.69 | 0.69 | 0.60 | 0.62 | 64500 |
TRIBL | 2019-08-06 | 0.41 | 0.79 | 0.41 | 0.77 | 93000 |
TRIBL | 2019-08-02 | 0.55 | 0.80 | 0.55 | 0.80 | 132500 |
TRIBL | 2019-08-01 | 0.70 | 1.00 | 0.70 | 0.89 | 12000 |
TRIBL | 2019-07-31 | 1.30 | 1.33 | 0.88 | 0.97 | 136000 |
TRIBL | 2019-06-27 | 1.20 | 1.29 | 1.20 | 1.20 | 3000 |
TRIBL | 2019-06-26 | 1.23 | 1.23 | 1.20 | 1.22 | 25500 |
TRIBL | 2019-06-25 | 1.45 | 1.45 | 1.21 | 1.23 | 104500 |
TRIBL | 2019-06-24 | 1.29 | 1.29 | 1.20 | 1.24 | 75000 |
TRIBL | 2019-06-21 | 1.70 | 1.70 | 1.30 | 1.35 | 21000 |
TRIBL | 2019-06-20 | 1.35 | 1.37 | 1.34 | 1.34 | 9000 |
TRIBL | 2019-06-19 | 1.49 | 1.49 | 1.30 | 1.30 | 33500 |
TRIBL | 2019-06-18 | 1.39 | 1.39 | 1.29 | 1.37 | 30000 |
TRIBL | 2019-06-17 | 1.49 | 1.49 | 1.20 | 1.40 | 234000 |
TRIBL | 2019-06-14 | 1.70 | 1.79 | 1.44 | 1.50 | 39500 |
TRIBL | 2019-06-13 | 1.50 | 1.52 | 1.45 | 1.49 | 102000 |
TRIBL | 2019-06-12 | 1.45 | 1.60 | 1.45 | 1.50 | 113000 |
TRIBL | 2019-06-11 | 1.39 | 1.88 | 1.22 | 1.53 | 687500 |
TRIBL | 2019-06-10 | 1.14 | 1.39 | 1.14 | 1.38 | 161500 |
TRIBL | 2019-06-03 | 1.29 | 1.36 | 1.29 | 1.35 | 69000 |
TRIBL | 2019-05-30 | 1.39 | 1.39 | 1.33 | 1.37 | 38000 |
TRIBL | 2019-05-29 | 1.29 | 1.50 | 1.26 | 1.38 | 76500 |
TRIBL | 2019-05-28 | 1.39 | 1.39 | 1.25 | 1.27 | 192500 |
TRIBL | 2019-05-27 | 1.39 | 1.48 | 1.29 | 1.37 | 534500 |
TRIBL | 2019-05-24 | 1.34 | 1.34 | 1.20 | 1.28 | 373500 |
TRIBL | 2019-05-23 | 1.14 | 1.35 | 1.14 | 1.33 | 471500 |
TRIBL | 2019-05-22 | 0.99 | 1.14 | 0.95 | 1.10 | 472500 |
TRIBL | 2019-05-21 | 0.94 | 0.98 | 0.89 | 0.97 | 22000 |
TRIBL | 2019-05-20 | 0.94 | 1.04 | 0.80 | 0.93 | 232500 |
TRIBL | 2019-05-17 | 0.94 | 0.94 | 0.85 | 0.93 | 53500 |
TRIBL | 2019-05-16 | 1.20 | 1.20 | 0.94 | 1.03 | 91000 |
TRIBL | 2019-05-15 | 1.19 | 1.19 | 1.01 | 1.08 | 62500 |
TRIBL | 2019-05-14 | 1.01 | 1.09 | 1.00 | 1.04 | 99500 |
TRIBL | 2019-05-13 | 1.37 | 1.37 | 1.00 | 1.02 | 126500 |
TRIBL | 2019-05-10 | 1.14 | 1.20 | 1.10 | 1.20 | 32500 |
TRIBL | 2019-05-09 | 1.37 | 1.37 | 1.10 | 1.19 | 126500 |
TRIBL | 2019-05-08 | 1.25 | 1.25 | 0.36 | 1.17 | 920000 |
TRIBL | 2019-05-07 | 1.39 | 1.39 | 1.25 | 1.33 | 4000 |
TRIBL | 2019-05-06 | 1.46 | 1.46 | 1.25 | 1.29 | 161500 |
TRIBL | 2019-05-03 | 1.39 | 1.39 | 1.30 | 1.33 | 114500 |
TRIBL | 2019-05-02 | 1.39 | 1.50 | 1.29 | 1.36 | 88000 |
TRIBL | 2019-04-30 | 1.50 | 1.50 | 1.30 | 1.39 | 69500 |
TRIBL | 2019-04-29 | 1.61 | 1.66 | 1.41 | 1.49 | 489500 |
TRIBL | 2019-04-26 | 1.27 | 1.89 | 1.27 | 1.54 | 1017500 |
TRIBL | 2019-04-25 | 1.24 | 1.25 | 1.15 | 1.21 | 198000 |
TRIBL | 2019-04-24 | 1.12 | 1.33 | 1.09 | 1.13 | 901000 |
TRIBL | 2019-04-23 | 1.23 | 1.38 | 1.23 | 1.32 | 342000 |
TRIBL | 2019-04-22 | 1.50 | 1.50 | 1.23 | 1.25 | 1333500 |
TRIBL | 2019-04-19 | 1.86 | 1.86 | 1.54 | 1.61 | 828000 |
TRIBL | 2019-04-18 | 1.97 | 2.08 | 1.62 | 1.71 | 2417500 |
TRIBL | 2019-04-17 | 1.88 | 2.28 | 1.74 | 1.92 | 5685000 |
TRIBL | 2019-04-16 | 1.70 | 1.75 | 1.30 | 1.75 | 6623500 |
TRIBL | 2019-01-08 | 0.55 | 0.75 | 0.47 | 0.75 | 1730500 |
TRIBL | 2019-01-07 | 0.47 | 0.75 | 0.43 | 0.61 | 1983500 |
TRIBL | 2019-01-04 | 0.56 | 0.57 | 0.49 | 0.54 | 1099000 |
TRIBL | 2019-01-03 | 0.75 | 0.75 | 0.55 | 0.56 | 761000 |
TRIBL | 2019-01-02 | 0.50 | 0.80 | 0.44 | 0.73 | 1268500 |
TRIBL | 2019-01-01 | 0.69 | 0.83 | 0.60 | 0.60 | 876500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00