ISGYO - Historical Information Table

Start Date :
End Date :

Date Open High Low Close Lot Volume % Change Volume %
19/11/2018 0.87 0.88 0.86 0.88 2,817,369.00 2,463,535.59 0.00 0.00
20/11/2018 0.88 0.89 0.87 0.88 4,793,785.00 4,200,980.24 0.00 70.53
21/11/2018 0.88 0.89 0.88 0.88 3,966,266.00 3,503,885.32 0.00 -16.59
22/11/2018 0.88 0.90 0.88 0.89 4,517,323.00 4,008,963.49 1.14 14.41
23/11/2018 0.90 0.93 0.90 0.91 14,352,845.00 13,151,942.48 2.25 228.06
26/11/2018 0.92 0.93 0.91 0.92 6,623,379.00 6,087,561.06 1.10 -53.71
27/11/2018 0.94 0.97 0.93 0.95 22,275,405.00 21,173,376.21 3.26 247.81
28/11/2018 0.95 0.97 0.94 0.97 13,972,639.00 13,346,446.27 2.11 -36.97
29/11/2018 0.97 0.98 0.94 0.97 17,293,413.00 16,592,132.41 0.00 24.32
30/11/2018 0.98 1.02 0.97 1.00 18,252,597.00 18,194,740.22 3.09 9.66
03/12/2018 1.02 1.04 1.01 1.03 10,816,835.00 11,060,998.03 3.00 -39.21
04/12/2018 1.03 1.03 1.00 1.01 6,072,760.00 6,171,594.88 -1.94 -44.20
05/12/2018 1.00 1.02 0.99 1.01 3,778,734.00 3,787,830.28 0.00 -38.62
06/12/2018 1.01 1.04 1.00 1.03 8,693,805.00 8,893,351.02 1.98 134.79
07/12/2018 1.06 1.14 1.04 1.06 41,202,886.00 45,068,583.71 2.91 406.77
10/12/2018 1.06 1.08 1.05 1.05 5,910,518.00 6,324,475.22 -0.94 -85.97
11/12/2018 1.06 1.06 1.02 1.03 6,516,174.00 6,753,259.24 -1.90 6.78
12/12/2018 1.04 1.04 0.96 1.03 9,451,138.00 9,579,956.01 0.00 41.86
13/12/2018 1.03 1.08 1.02 1.04 7,463,230.00 7,835,314.42 0.97 -18.21
14/12/2018 1.04 1.04 0.99 1.01 3,882,070.00 3,927,039.29 -2.88 -49.88
17/12/2018 1.02 1.06 0.99 1.00 13,362,340.00 13,620,897.68 -0.99 246.85
18/12/2018 1.00 1.02 1.00 1.01 3,470,009.00 3,514,009.25 1.00 -74.20
19/12/2018 1.01 1.06 1.00 1.04 7,010,165.00 7,188,599.49 2.97 104.57
20/12/2018 1.03 1.08 1.02 1.04 4,328,679.00 4,543,203.59 0.00 -36.80
21/12/2018 1.04 1.07 1.04 1.04 8,068,534.00 8,482,120.77 0.00 86.70
24/12/2018 1.05 1.05 1.02 1.02 1,951,530.00 2,020,925.21 -1.92 -76.17
25/12/2018 1.02 1.06 1.01 1.03 3,710,838.00 3,846,157.49 0.98 90.32
26/12/2018 1.04 1.07 1.03 1.05 6,101,622.00 6,437,943.87 1.94 67.39
27/12/2018 1.07 1.09 1.04 1.06 6,510,775.00 6,921,743.95 0.95 7.51
28/12/2018 1.07 1.10 1.05 1.06 12,403,665.00 13,340,022.14 0.00 92.73
31/12/2018 1.07 1.10 1.06 1.08 6,268,314.00 6,748,038.64 1.89 -49.42
02/01/2019 1.08 1.08 1.03 1.04 3,144,121.00 3,300,768.72 -3.70 -51.09
03/01/2019 1.03 1.03 0.97 0.98 4,677,876.00 4,707,845.00 -5.77 42.63
04/01/2019 0.99 1.01 0.98 0.99 2,152,989.00 2,139,843.37 1.02 -54.55
07/01/2019 1.00 1.03 0.99 1.01 4,333,175.00 4,391,792.94 2.02 105.24
08/01/2019 1.01 1.02 0.99 1.02 5,207,432.00 5,250,176.64 0.99 19.55
09/01/2019 1.02 1.03 0.99 1.00 3,457,408.00 3,477,815.71 -1.96 -33.76
10/01/2019 1.00 1.01 0.99 0.99 884,704.00 884,727.23 -1.00 -74.56
11/01/2019 1.00 1.01 0.99 1.00 1,191,910.00 1,190,182.43 1.01 34.53
14/01/2019 0.99 1.00 0.98 0.99 2,661,378.00 2,633,218.61 -1.00 121.24
15/01/2019 1.00 1.01 0.99 0.99 3,680,284.00 3,671,832.58 0.00 39.44
16/01/2019 0.99 1.01 0.99 1.00 3,241,032.00 3,235,595.22 1.01 -11.88
17/01/2019 1.00 1.03 0.98 1.02 9,227,439.00 9,261,545.41 2.00 186.24