Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
YOUW | 2019-09-24 | 1.61 | 1.75 | 1.60 | 1.70 | 50000 |
YOUW | 2019-09-23 | 1.60 | 1.67 | 1.54 | 1.64 | 66000 |
YOUW | 2019-09-20 | 1.82 | 1.74 | 1.63 | 1.66 | 159000 |
YOUW | 2019-09-19 | 1.75 | 1.75 | 1.54 | 1.71 | 31000 |
YOUW | 2019-09-18 | 1.64 | 1.73 | 1.73 | 1.73 | 1500 |
YOUW | 2019-09-17 | 1.53 | 1.64 | 1.53 | 1.64 | 91000 |
YOUW | 2019-09-16 | 1.61 | 1.70 | 1.60 | 1.62 | 100500 |
YOUW | 2019-09-13 | 1.60 | 1.75 | 1.60 | 1.69 | 10000 |
YOUW | 2019-09-12 | 1.55 | 1.75 | 1.58 | 1.59 | 97500 |
YOUW | 2019-09-11 | 1.60 | 1.64 | 1.60 | 1.63 | 196500 |
YOUW | 2019-09-06 | 1.70 | 1.70 | 1.63 | 1.64 | 58000 |
YOUW | 2019-09-05 | 1.74 | 1.74 | 1.51 | 1.61 | 69000 |
YOUW | 2019-09-04 | 1.51 | 1.60 | 1.51 | 1.58 | 11000 |
YOUW | 2019-09-03 | 1.51 | 1.51 | 1.45 | 1.46 | 116500 |
YOUW | 2019-09-02 | 1.45 | 1.57 | 1.41 | 1.49 | 30500 |
YOUW | 2019-08-30 | 1.45 | 1.59 | 1.45 | 1.59 | 221500 |
YOUW | 2019-08-29 | 1.45 | 1.57 | 1.45 | 1.50 | 238000 |
YOUW | 2019-08-28 | 1.60 | 1.57 | 1.44 | 1.49 | 91500 |
YOUW | 2019-08-27 | 1.54 | 1.54 | 1.45 | 1.50 | 90500 |
YOUW | 2019-08-26 | 1.62 | 1.64 | 1.54 | 1.57 | 28500 |
YOUW | 2019-08-23 | 1.73 | 1.75 | 1.66 | 1.67 | 34000 |
YOUW | 2019-08-22 | 1.70 | 1.76 | 1.66 | 1.72 | 100500 |
YOUW | 2019-08-21 | 1.70 | 1.70 | 1.60 | 1.63 | 67500 |
YOUW | 2019-08-20 | 1.78 | 1.78 | 1.62 | 1.70 | 96000 |
YOUW | 2019-08-19 | 1.60 | 1.64 | 1.60 | 1.64 | 38000 |
YOUW | 2019-08-16 | 1.48 | 1.65 | 1.35 | 1.50 | 205000 |
YOUW | 2019-08-09 | 1.32 | 1.50 | 1.32 | 1.47 | 30000 |
YOUW | 2019-08-08 | 1.30 | 1.37 | 1.23 | 1.35 | 66500 |
YOUW | 2019-08-07 | 1.30 | 1.33 | 1.30 | 1.30 | 45000 |
YOUW | 2019-08-06 | 1.30 | 1.35 | 1.29 | 1.32 | 28500 |
YOUW | 2019-08-05 | 1.24 | 1.37 | 1.24 | 1.35 | 8000 |
YOUW | 2019-08-02 | 1.48 | 1.48 | 1.39 | 1.41 | 8000 |
YOUW | 2019-08-01 | 1.39 | 1.99 | 1.39 | 1.41 | 477000 |
YOUW | 2019-07-31 | 1.35 | 1.35 | 1.33 | 1.33 | 3000 |
YOUW | 2019-07-30 | 1.32 | 1.38 | 1.25 | 1.35 | 89000 |
YOUW | 2019-07-29 | 1.33 | 1.49 | 1.29 | 1.36 | 83000 |
YOUW | 2019-07-26 | 1.60 | 1.60 | 1.48 | 1.50 | 25000 |
YOUW | 2019-07-25 | 1.63 | 1.64 | 1.60 | 1.60 | 20500 |
YOUW | 2019-07-24 | 1.70 | 1.70 | 1.57 | 1.60 | 273500 |
YOUW | 2019-07-23 | 1.66 | 1.75 | 1.64 | 1.67 | 213000 |
YOUW | 2019-07-22 | 1.60 | 1.67 | 1.60 | 1.66 | 7500 |
YOUW | 2019-07-19 | 1.64 | 1.64 | 1.58 | 1.64 | 34500 |
YOUW | 2019-07-18 | 1.66 | 1.66 | 1.57 | 1.64 | 44500 |
YOUW | 2019-07-17 | 1.79 | 1.79 | 1.60 | 1.65 | 139000 |
YOUW | 2019-07-16 | 1.71 | 1.75 | 1.69 | 1.70 | 62000 |
YOUW | 2019-07-15 | 1.87 | 1.87 | 1.70 | 1.75 | 58000 |
YOUW | 2019-07-12 | 1.99 | 2.00 | 1.86 | 1.92 | 62000 |
YOUW | 2019-07-11 | 1.90 | 2.00 | 1.87 | 1.98 | 51000 |
YOUW | 2019-07-10 | 1.85 | 2.20 | 1.85 | 1.97 | 129500 |
YOUW | 2019-07-09 | 1.95 | 1.95 | 1.85 | 1.86 | 38500 |
YOUW | 2019-07-08 | 1.89 | 1.92 | 1.84 | 1.85 | 35000 |
YOUW | 2019-07-05 | 1.99 | 2.00 | 1.89 | 1.97 | 43000 |
YOUW | 2019-07-04 | 2.09 | 2.09 | 1.95 | 1.99 | 39000 |
YOUW | 2019-07-03 | 2.03 | 2.15 | 1.98 | 2.04 | 250500 |
YOUW | 2019-07-02 | 1.85 | 1.97 | 1.79 | 1.90 | 72000 |
YOUW | 2019-07-01 | 1.99 | 2.08 | 1.83 | 1.89 | 20500 |
YOUW | 2019-06-28 | 1.87 | 1.87 | 1.79 | 1.84 | 64000 |
YOUW | 2019-06-27 | 1.86 | 1.99 | 1.79 | 1.83 | 43000 |
YOUW | 2019-06-26 | 1.95 | 2.09 | 1.85 | 1.87 | 104000 |
YOUW | 2019-06-25 | 1.92 | 2.00 | 1.84 | 2.00 | 180000 |
YOUW | 2019-06-24 | 1.89 | 2.25 | 1.83 | 2.08 | 140500 |
YOUW | 2019-06-21 | 1.98 | 2.00 | 1.85 | 2.00 | 11000 |
YOUW | 2019-06-20 | 1.87 | 1.91 | 1.87 | 1.90 | 13500 |
YOUW | 2019-06-19 | 1.89 | 1.91 | 1.87 | 1.89 | 14500 |
YOUW | 2019-06-18 | 2.00 | 2.00 | 1.89 | 1.96 | 9000 |
YOUW | 2019-06-17 | 2.04 | 2.04 | 2.00 | 2.00 | 10000 |
YOUW | 2019-06-14 | 2.09 | 2.19 | 2.00 | 2.03 | 88500 |
YOUW | 2019-06-13 | 2.20 | 2.42 | 2.09 | 2.16 | 290500 |
YOUW | 2019-06-12 | 1.85 | 2.34 | 1.80 | 2.24 | 503000 |
YOUW | 2019-06-11 | 1.78 | 1.83 | 1.76 | 1.79 | 76500 |
YOUW | 2019-06-10 | 1.75 | 1.75 | 1.70 | 1.70 | 20000 |
YOUW | 2019-06-03 | 1.79 | 1.82 | 1.75 | 1.75 | 19000 |
YOUW | 2019-05-30 | 1.86 | 1.86 | 1.79 | 1.84 | 11000 |
YOUW | 2019-05-29 | 2.00 | 2.00 | 1.79 | 1.86 | 21000 |
YOUW | 2019-05-28 | 1.71 | 1.96 | 1.70 | 1.75 | 119000 |
YOUW | 2019-05-27 | 2.04 | 2.04 | 1.86 | 1.94 | 64500 |
YOUW | 2019-05-24 | 2.00 | 2.00 | 1.89 | 2.00 | 53000 |
YOUW | 2019-05-23 | 2.10 | 2.15 | 1.94 | 2.02 | 429500 |
YOUW | 2019-05-22 | 1.87 | 2.15 | 1.84 | 2.06 | 381500 |
YOUW | 2019-05-21 | 1.87 | 1.87 | 1.74 | 1.77 | 76500 |
YOUW | 2019-05-20 | 1.50 | 1.75 | 1.50 | 1.72 | 110000 |
YOUW | 2019-05-17 | 1.51 | 1.70 | 1.46 | 1.50 | 53000 |
YOUW | 2019-05-16 | 1.84 | 1.84 | 1.65 | 1.65 | 49000 |
YOUW | 2019-05-15 | 1.70 | 1.86 | 1.60 | 1.84 | 165500 |
YOUW | 2019-05-14 | 1.70 | 1.78 | 1.54 | 1.70 | 95000 |
YOUW | 2019-05-13 | 2.06 | 2.06 | 1.66 | 1.71 | 197000 |
YOUW | 2019-05-10 | 2.00 | 2.00 | 1.98 | 2.00 | 27500 |
YOUW | 2019-05-09 | 1.86 | 2.07 | 1.79 | 1.98 | 16500 |
YOUW | 2019-05-08 | 2.04 | 2.04 | 1.95 | 1.98 | 49500 |
YOUW | 2019-05-07 | 2.11 | 2.24 | 2.06 | 2.09 | 52000 |
YOUW | 2019-05-06 | 2.28 | 2.28 | 2.01 | 2.11 | 221500 |
YOUW | 2019-05-03 | 2.22 | 2.29 | 2.19 | 2.23 | 37500 |
YOUW | 2019-05-02 | 2.13 | 2.29 | 2.11 | 2.19 | 45000 |
YOUW | 2019-04-30 | 2.29 | 2.32 | 2.20 | 2.26 | 54000 |
YOUW | 2019-04-29 | 2.29 | 2.43 | 2.22 | 2.26 | 96000 |
YOUW | 2019-04-26 | 2.28 | 2.33 | 2.23 | 2.24 | 95500 |
YOUW | 2019-04-25 | 2.33 | 2.33 | 2.29 | 2.29 | 6500 |
YOUW | 2019-04-24 | 2.20 | 2.36 | 2.20 | 2.28 | 26500 |
YOUW | 2019-04-23 | 2.23 | 2.29 | 2.15 | 2.20 | 55500 |
YOUW | 2019-04-22 | 2.29 | 2.29 | 2.25 | 2.25 | 19500 |
YOUW | 2019-04-19 | 2.27 | 2.42 | 2.27 | 2.33 | 25000 |
YOUW | 2019-04-18 | 2.29 | 2.33 | 2.23 | 2.25 | 77000 |
YOUW | 2019-04-17 | 2.35 | 2.39 | 2.25 | 2.27 | 49500 |
YOUW | 2019-04-16 | 2.33 | 2.70 | 2.24 | 2.33 | 269000 |
YOUW | 2019-04-15 | 2.42 | 2.42 | 2.19 | 2.25 | 42000 |
YOUW | 2019-04-12 | 2.16 | 2.43 | 2.16 | 2.38 | 55500 |
YOUW | 2019-04-11 | 2.04 | 2.25 | 2.04 | 2.08 | 66000 |
YOUW | 2019-04-10 | 2.29 | 2.29 | 2.16 | 2.18 | 51500 |
YOUW | 2019-04-09 | 2.29 | 2.33 | 2.15 | 2.25 | 60500 |
YOUW | 2019-04-08 | 2.32 | 2.40 | 2.14 | 2.20 | 209000 |
YOUW | 2019-04-05 | 2.45 | 2.54 | 2.40 | 2.44 | 104000 |
YOUW | 2019-04-04 | 2.50 | 2.57 | 2.40 | 2.41 | 103500 |
YOUW | 2019-04-03 | 2.59 | 2.61 | 2.47 | 2.54 | 55000 |
YOUW | 2019-04-02 | 2.56 | 2.70 | 2.40 | 2.53 | 164500 |
YOUW | 2019-04-01 | 2.56 | 2.56 | 2.50 | 2.51 | 65000 |
YOUW | 2019-03-29 | 2.63 | 2.70 | 2.51 | 2.56 | 95000 |
YOUW | 2019-03-28 | 2.68 | 2.77 | 2.61 | 2.66 | 62500 |
YOUW | 2019-03-27 | 2.57 | 2.79 | 2.50 | 2.75 | 78500 |
YOUW | 2019-03-26 | 2.52 | 2.56 | 2.50 | 2.53 | 33000 |
YOUW | 2019-03-25 | 2.59 | 2.59 | 2.49 | 2.50 | 107000 |
YOUW | 2019-03-22 | 2.69 | 2.70 | 2.57 | 2.60 | 50000 |
YOUW | 2019-03-21 | 2.63 | 2.70 | 2.56 | 2.61 | 67000 |
YOUW | 2019-03-20 | 2.76 | 2.77 | 2.59 | 2.64 | 109500 |
YOUW | 2019-03-19 | 2.71 | 2.90 | 2.66 | 2.73 | 55500 |
YOUW | 2019-03-18 | 2.57 | 2.79 | 2.53 | 2.79 | 92000 |
YOUW | 2019-03-15 | 2.73 | 2.84 | 2.55 | 2.60 | 125000 |
YOUW | 2019-03-14 | 2.84 | 3.00 | 2.72 | 2.74 | 105000 |
YOUW | 2019-03-13 | 2.70 | 2.84 | 2.70 | 2.74 | 43000 |
YOUW | 2019-03-12 | 2.71 | 2.83 | 2.42 | 2.81 | 80000 |
YOUW | 2019-03-11 | 2.75 | 2.81 | 2.72 | 2.73 | 7500 |
YOUW | 2019-03-08 | 2.84 | 2.84 | 2.61 | 2.79 | 30500 |
YOUW | 2019-03-07 | 2.88 | 2.90 | 2.70 | 2.75 | 81500 |
YOUW | 2019-03-06 | 2.89 | 2.93 | 2.70 | 2.72 | 177500 |
YOUW | 2019-03-05 | 2.92 | 2.95 | 2.61 | 2.77 | 142500 |
YOUW | 2019-03-04 | 2.90 | 2.97 | 2.84 | 2.91 | 33000 |
YOUW | 2019-03-01 | 2.90 | 3.09 | 2.84 | 2.90 | 92000 |
YOUW | 2019-02-28 | 2.89 | 2.90 | 2.66 | 2.89 | 141000 |
YOUW | 2019-02-27 | 2.84 | 2.91 | 2.25 | 2.61 | 425000 |
YOUW | 2019-02-26 | 3.02 | 3.07 | 2.90 | 2.95 | 260000 |
YOUW | 2019-02-25 | 3.13 | 3.17 | 3.09 | 3.13 | 28000 |
YOUW | 2019-02-22 | 3.27 | 3.20 | 3.06 | 3.15 | 100000 |
YOUW | 2019-02-21 | 3.05 | 3.25 | 3.05 | 3.14 | 104000 |
YOUW | 2019-02-20 | 3.08 | 3.22 | 3.08 | 3.16 | 28500 |
YOUW | 2019-02-19 | 3.10 | 3.11 | 3.09 | 3.09 | 20000 |
YOUW | 2019-02-18 | 3.29 | 3.29 | 3.16 | 3.16 | 116000 |
YOUW | 2019-02-15 | 3.22 | 3.33 | 3.20 | 3.25 | 57000 |
YOUW | 2019-02-14 | 3.17 | 3.24 | 3.11 | 3.16 | 49500 |
YOUW | 2019-02-13 | 3.25 | 3.40 | 3.15 | 3.21 | 98000 |
YOUW | 2019-02-12 | 3.25 | 3.34 | 3.10 | 3.28 | 141000 |
YOUW | 2019-02-11 | 3.47 | 3.48 | 3.25 | 3.25 | 134000 |
YOUW | 2019-02-08 | 3.49 | 3.50 | 3.25 | 3.36 | 221000 |
YOUW | 2019-02-07 | 3.54 | 3.68 | 3.34 | 3.45 | 310500 |
YOUW | 2019-02-06 | 3.45 | 3.98 | 3.45 | 3.69 | 2000000 |
YOUW | 2019-02-04 | 3.40 | 3.50 | 3.34 | 3.45 | 327500 |
YOUW | 2019-02-01 | 3.28 | 3.41 | 3.20 | 3.30 | 696500 |
YOUW | 2019-01-31 | 3.08 | 3.34 | 3.00 | 3.14 | 870500 |
YOUW | 2019-01-30 | 3.00 | 3.09 | 2.98 | 3.00 | 333500 |
YOUW | 2019-01-29 | 3.09 | 3.09 | 3.02 | 3.04 | 188500 |
YOUW | 2019-01-28 | 3.25 | 3.25 | 3.05 | 3.05 | 266500 |
YOUW | 2019-01-25 | 3.15 | 3.19 | 3.09 | 3.14 | 36500 |
YOUW | 2019-01-24 | 3.35 | 3.39 | 3.10 | 3.14 | 126500 |
YOUW | 2019-01-23 | 3.04 | 3.45 | 3.04 | 3.29 | 850000 |
YOUW | 2019-01-22 | 3.08 | 3.10 | 3.00 | 3.03 | 77000 |
YOUW | 2019-01-21 | 3.08 | 3.09 | 2.96 | 3.00 | 123000 |
YOUW | 2019-01-18 | 3.06 | 3.07 | 3.00 | 3.02 | 25000 |
YOUW | 2019-01-17 | 2.85 | 3.08 | 2.85 | 3.00 | 150500 |
YOUW | 2019-01-16 | 3.06 | 3.09 | 2.98 | 3.00 | 88000 |
YOUW | 2019-01-15 | 3.00 | 3.15 | 2.97 | 2.98 | 100500 |
YOUW | 2019-01-14 | 3.03 | 3.14 | 3.00 | 3.03 | 97500 |
YOUW | 2019-01-11 | 2.96 | 3.03 | 2.82 | 3.00 | 138000 |
YOUW | 2019-01-10 | 3.02 | 3.02 | 2.93 | 2.96 | 116000 |
YOUW | 2019-01-09 | 3.20 | 3.27 | 3.00 | 3.00 | 194000 |
YOUW | 2019-01-08 | 3.00 | 3.28 | 3.00 | 3.08 | 155000 |
YOUW | 2019-01-07 | 3.00 | 3.18 | 3.00 | 3.03 | 57000 |
YOUW | 2019-01-04 | 2.85 | 3.03 | 2.84 | 3.02 | 67000 |
YOUW | 2019-01-03 | 2.91 | 3.00 | 2.90 | 2.98 | 70000 |
YOUW | 2019-01-02 | 2.90 | 3.04 | 2.88 | 2.94 | 38000 |
YOUW | 2019-01-01 | 2.79 | 2.95 | 2.79 | 2.93 | 102000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00