Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
ACPL | 2020-02-28 | 95.00 | 100.00 | 95.00 | 96.50 | 54000 |
ACPL | 2020-02-27 | 94.05 | 96.00 | 93.25 | 94.95 | 61500 |
ACPL | 2020-02-26 | 97.01 | 99.69 | 97.01 | 99.69 | 7500 |
ACPL | 2020-02-25 | 97.05 | 99.00 | 97.05 | 99.00 | 10500 |
ACPL | 2020-02-24 | 98.00 | 98.80 | 97.51 | 97.80 | 7000 |
ACPL | 2020-02-19 | 101.00 | 103.00 | 100.00 | 101.65 | 18500 |
ACPL | 2020-02-18 | 99.30 | 100.00 | 99.30 | 99.50 | 1500 |
ACPL | 2020-02-17 | 99.00 | 99.00 | 99.00 | 99.00 | 500 |
ACPL | 2020-02-14 | 99.80 | 99.80 | 99.00 | 99.00 | 9000 |
ACPL | 2020-02-13 | 104.00 | 104.00 | 100.09 | 100.29 | 17500 |
ACPL | 2020-02-12 | 101.00 | 103.00 | 100.30 | 102.30 | 17000 |
ACPL | 2020-02-11 | 99.90 | 101.00 | 98.50 | 100.37 | 24000 |
ACPL | 2020-02-10 | 100.00 | 100.00 | 97.00 | 97.27 | 27500 |
ACPL | 2020-02-07 | 98.19 | 101.90 | 98.13 | 98.48 | 42000 |
ACPL | 2020-02-06 | 102.58 | 102.58 | 101.00 | 101.20 | 33000 |
ACPL | 2020-02-04 | 102.09 | 103.98 | 102.09 | 103.75 | 9000 |
ACPL | 2020-02-03 | 102.19 | 103.00 | 101.50 | 102.44 | 38000 |
ACPL | 2020-01-31 | 105.09 | 105.90 | 104.69 | 105.16 | 15000 |
ACPL | 2020-01-30 | 104.20 | 105.98 | 104.20 | 105.04 | 20500 |
ACPL | 2020-01-29 | 105.50 | 106.50 | 105.00 | 105.09 | 5500 |
ACPL | 2020-01-28 | 108.00 | 108.69 | 106.59 | 106.94 | 27500 |
ACPL | 2020-01-27 | 108.55 | 111.01 | 108.01 | 108.45 | 142500 |
ACPL | 2020-01-24 | 103.00 | 109.00 | 102.19 | 108.19 | 175000 |
ACPL | 2020-01-23 | 104.84 | 107.97 | 103.51 | 104.44 | 188000 |
ACPL | 2020-01-22 | 105.50 | 105.50 | 102.50 | 103.56 | 93000 |
ACPL | 2020-01-21 | 102.15 | 106.80 | 101.50 | 105.20 | 186000 |
ACPL | 2020-01-20 | 103.50 | 103.98 | 103.00 | 103.45 | 53000 |
ACPL | 2020-01-17 | 102.61 | 105.00 | 102.30 | 104.38 | 59000 |
ACPL | 2020-01-16 | 103.25 | 104.00 | 102.40 | 103.65 | 31000 |
ACPL | 2020-01-15 | 103.98 | 104.50 | 103.00 | 103.19 | 50000 |
ACPL | 2020-01-14 | 104.19 | 105.00 | 102.45 | 102.65 | 76500 |
ACPL | 2020-01-13 | 103.00 | 103.69 | 101.50 | 103.45 | 33500 |
ACPL | 2020-01-10 | 100.01 | 103.98 | 100.00 | 103.08 | 88500 |
ACPL | 2020-01-09 | 99.88 | 100.50 | 97.69 | 100.08 | 83500 |
ACPL | 2020-01-08 | 96.50 | 100.05 | 96.00 | 96.48 | 72500 |
ACPL | 2020-01-07 | 101.00 | 101.00 | 98.01 | 99.26 | 44000 |
ACPL | 2020-01-06 | 100.09 | 101.50 | 99.08 | 99.09 | 51500 |
ACPL | 2020-01-03 | 106.00 | 108.25 | 103.55 | 104.12 | 92500 |
ACPL | 2020-01-02 | 104.50 | 107.00 | 104.25 | 105.98 | 194500 |
ACPL | 2020-01-01 | 103.37 | 104.00 | 101.81 | 103.27 | 58000 |
ACPL | 2019-12-31 | 105.00 | 105.50 | 103.00 | 103.37 | 52000 |
ACPL | 2019-12-30 | 103.25 | 105.50 | 103.25 | 104.26 | 125500 |
ACPL | 2019-12-27 | 100.30 | 103.00 | 99.51 | 102.45 | 193000 |
ACPL | 2019-12-26 | 99.00 | 101.00 | 98.00 | 100.66 | 66500 |
ACPL | 2019-12-24 | 96.00 | 97.75 | 95.01 | 97.37 | 92000 |
ACPL | 2019-12-23 | 98.30 | 100.00 | 96.30 | 96.62 | 95000 |
ACPL | 2019-12-20 | 102.90 | 102.90 | 98.69 | 100.00 | 65500 |
ACPL | 2019-12-19 | 106.01 | 107.59 | 100.26 | 100.63 | 191500 |
ACPL | 2019-12-18 | 99.97 | 106.05 | 99.00 | 105.52 | 291500 |
ACPL | 2019-12-17 | 104.44 | 104.98 | 100.00 | 101.00 | 77500 |
ACPL | 2019-12-16 | 101.09 | 103.75 | 101.09 | 103.33 | 164000 |
ACPL | 2019-12-13 | 98.90 | 101.00 | 98.00 | 100.48 | 45000 |
ACPL | 2019-12-12 | 101.00 | 101.00 | 98.00 | 99.50 | 21000 |
ACPL | 2019-12-11 | 102.00 | 103.00 | 100.09 | 100.34 | 101500 |
ACPL | 2019-12-10 | 101.00 | 103.00 | 100.00 | 101.75 | 60000 |
ACPL | 2019-12-09 | 103.44 | 107.00 | 98.50 | 100.19 | 235000 |
ACPL | 2019-12-06 | 99.50 | 103.73 | 99.50 | 102.30 | 364500 |
ACPL | 2019-12-05 | 95.05 | 98.97 | 94.50 | 98.90 | 267000 |
ACPL | 2019-12-04 | 92.00 | 94.80 | 90.75 | 94.26 | 120000 |
ACPL | 2019-12-03 | 95.75 | 95.75 | 91.01 | 92.05 | 101000 |
ACPL | 2019-12-02 | 92.51 | 95.48 | 91.90 | 94.83 | 383500 |
ACPL | 2019-11-29 | 94.00 | 95.50 | 90.75 | 91.73 | 311000 |
ACPL | 2019-11-28 | 93.44 | 95.00 | 91.25 | 92.73 | 166000 |
ACPL | 2019-11-27 | 93.84 | 93.84 | 91.50 | 92.18 | 38000 |
ACPL | 2019-11-26 | 96.09 | 98.94 | 92.16 | 92.19 | 239000 |
ACPL | 2019-11-25 | 96.00 | 98.00 | 96.00 | 97.01 | 45000 |
ACPL | 2019-11-22 | 93.75 | 97.50 | 93.00 | 96.01 | 61500 |
ACPL | 2019-11-21 | 98.00 | 100.00 | 93.73 | 93.73 | 68500 |
ACPL | 2019-11-20 | 100.01 | 100.50 | 97.25 | 98.66 | 76000 |
ACPL | 2019-11-19 | 101.19 | 103.90 | 100.00 | 100.98 | 155000 |
ACPL | 2019-11-18 | 97.00 | 100.58 | 97.00 | 100.58 | 105500 |
ACPL | 2019-11-15 | 97.38 | 97.38 | 94.69 | 95.80 | 40000 |
ACPL | 2019-11-14 | 97.12 | 99.98 | 95.00 | 95.87 | 196000 |
ACPL | 2019-11-13 | 94.48 | 97.80 | 93.30 | 95.22 | 64500 |
ACPL | 2019-11-12 | 95.00 | 96.40 | 93.50 | 94.68 | 93000 |
ACPL | 2019-11-11 | 94.00 | 94.33 | 92.30 | 93.94 | 44000 |
ACPL | 2019-11-08 | 92.15 | 95.00 | 91.30 | 91.51 | 44000 |
ACPL | 2019-11-07 | 92.48 | 93.40 | 92.00 | 92.08 | 11000 |
ACPL | 2019-11-06 | 95.88 | 96.33 | 93.09 | 93.90 | 71000 |
ACPL | 2019-11-05 | 95.69 | 95.69 | 91.00 | 91.75 | 128500 |
ACPL | 2019-11-04 | 91.13 | 91.13 | 91.13 | 91.13 | 6500 |
ACPL | 2019-11-01 | 83.00 | 87.12 | 83.00 | 86.80 | 45500 |
ACPL | 2019-10-31 | 80.00 | 82.98 | 79.09 | 82.98 | 43500 |
ACPL | 2019-10-30 | 80.00 | 80.00 | 78.50 | 79.04 | 19500 |
ACPL | 2019-10-29 | 80.00 | 81.00 | 78.50 | 78.91 | 34000 |
ACPL | 2019-10-28 | 77.90 | 79.65 | 77.90 | 79.00 | 17500 |
ACPL | 2019-10-25 | 74.61 | 76.00 | 74.00 | 75.86 | 24500 |
ACPL | 2019-10-24 | 73.30 | 76.00 | 73.30 | 74.31 | 44000 |
ACPL | 2019-10-23 | 74.69 | 74.69 | 73.30 | 73.30 | 1500 |
ACPL | 2019-10-22 | 73.83 | 73.83 | 72.50 | 73.01 | 7000 |
ACPL | 2019-10-21 | 76.50 | 76.50 | 75.00 | 75.00 | 27000 |
ACPL | 2019-10-18 | 77.00 | 78.90 | 76.25 | 78.90 | 4500 |
ACPL | 2019-10-17 | 78.44 | 80.00 | 78.00 | 78.01 | 3000 |
ACPL | 2019-10-16 | 78.94 | 79.00 | 77.59 | 78.44 | 10500 |
ACPL | 2019-10-15 | 79.00 | 80.00 | 77.50 | 78.93 | 42500 |
ACPL | 2019-10-14 | 79.50 | 79.75 | 77.30 | 78.41 | 10000 |
ACPL | 2019-10-11 | 82.00 | 82.09 | 80.50 | 80.50 | 14500 |
ACPL | 2019-10-10 | 80.50 | 80.98 | 78.80 | 79.19 | 20500 |
ACPL | 2019-10-09 | 80.98 | 80.98 | 79.50 | 79.84 | 4500 |
ACPL | 2019-10-08 | 85.50 | 85.50 | 80.09 | 80.87 | 74500 |
ACPL | 2019-10-07 | 80.51 | 84.18 | 80.50 | 84.18 | 28000 |
ACPL | 2019-10-04 | 79.48 | 81.00 | 78.00 | 80.18 | 11000 |
ACPL | 2019-10-03 | 76.00 | 78.87 | 76.00 | 78.51 | 14000 |
ACPL | 2019-10-02 | 76.00 | 76.90 | 74.62 | 75.76 | 3000 |
ACPL | 2019-10-01 | 71.50 | 74.66 | 70.50 | 74.66 | 20000 |
ACPL | 2019-09-30 | 71.00 | 71.98 | 71.00 | 71.11 | 11000 |
ACPL | 2019-09-27 | 71.00 | 72.87 | 70.25 | 71.48 | 8500 |
ACPL | 2019-09-26 | 71.11 | 73.00 | 70.00 | 70.48 | 8000 |
ACPL | 2019-09-25 | 72.51 | 73.88 | 72.50 | 72.75 | 4500 |
ACPL | 2019-09-24 | 73.00 | 74.48 | 73.00 | 74.41 | 7500 |
ACPL | 2019-09-23 | 77.00 | 77.00 | 74.50 | 74.50 | 5000 |
ACPL | 2019-09-20 | 78.50 | 78.50 | 77.00 | 77.19 | 16500 |
ACPL | 2019-09-19 | 81.00 | 82.48 | 79.00 | 79.25 | 4500 |
ACPL | 2019-09-18 | 78.08 | 80.00 | 78.08 | 80.00 | 10500 |
ACPL | 2019-09-17 | 82.01 | 82.44 | 80.00 | 80.70 | 36500 |
ACPL | 2019-09-16 | 87.90 | 88.59 | 87.90 | 88.04 | 31500 |
ACPL | 2019-09-13 | 88.00 | 88.00 | 86.50 | 86.55 | 5500 |
ACPL | 2019-09-12 | 87.90 | 89.80 | 87.00 | 87.66 | 66000 |
ACPL | 2019-09-11 | 88.00 | 88.44 | 87.09 | 88.00 | 16500 |
ACPL | 2019-09-06 | 88.48 | 88.48 | 88.48 | 88.48 | 500 |
ACPL | 2019-09-05 | 89.00 | 89.05 | 85.26 | 85.69 | 13000 |
ACPL | 2019-09-04 | 85.50 | 88.40 | 85.50 | 88.19 | 11500 |
ACPL | 2019-09-03 | 85.00 | 85.69 | 85.00 | 85.51 | 26000 |
ACPL | 2019-09-02 | 84.98 | 85.01 | 84.90 | 85.00 | 18000 |
ACPL | 2019-08-30 | 83.50 | 83.98 | 82.00 | 83.94 | 12500 |
ACPL | 2019-08-29 | 82.51 | 83.98 | 82.50 | 83.30 | 19000 |
ACPL | 2019-08-28 | 82.00 | 84.00 | 81.51 | 83.77 | 60500 |
ACPL | 2019-08-27 | 79.50 | 82.00 | 79.00 | 82.00 | 45500 |
ACPL | 2019-08-26 | 80.00 | 80.75 | 79.09 | 79.88 | 29000 |
ACPL | 2019-08-23 | 80.00 | 82.50 | 79.75 | 80.50 | 24000 |
ACPL | 2019-08-22 | 76.00 | 78.91 | 76.00 | 78.91 | 39000 |
ACPL | 2019-08-21 | 71.25 | 75.50 | 70.00 | 75.16 | 82500 |
ACPL | 2019-08-20 | 70.25 | 72.75 | 70.25 | 72.09 | 14500 |
ACPL | 2019-08-19 | 66.50 | 69.30 | 66.50 | 69.30 | 33000 |
ACPL | 2019-08-16 | 66.00 | 66.00 | 66.00 | 66.00 | 3000 |
ACPL | 2019-08-09 | 64.16 | 67.00 | 64.16 | 66.20 | 22000 |
ACPL | 2019-08-08 | 65.51 | 66.76 | 65.51 | 66.00 | 15000 |
ACPL | 2019-08-07 | 69.00 | 69.00 | 68.00 | 68.18 | 6500 |
ACPL | 2019-08-06 | 69.02 | 69.02 | 69.02 | 69.02 | 500 |
ACPL | 2019-08-05 | 69.88 | 69.88 | 69.50 | 69.50 | 1000 |
ACPL | 2019-08-02 | 69.94 | 69.98 | 68.75 | 69.15 | 4500 |
ACPL | 2019-08-01 | 71.75 | 72.90 | 71.00 | 72.00 | 19500 |
ACPL | 2019-07-31 | 68.97 | 70.95 | 68.50 | 70.18 | 13500 |
ACPL | 2019-07-30 | 66.98 | 69.01 | 66.98 | 68.88 | 7000 |
ACPL | 2019-07-29 | 70.51 | 70.51 | 70.51 | 70.51 | 500 |
ACPL | 2019-07-26 | 72.00 | 72.00 | 72.00 | 72.00 | 1000 |
ACPL | 2019-07-25 | 71.00 | 73.50 | 71.00 | 73.48 | 1500 |
ACPL | 2019-07-24 | 72.00 | 74.00 | 72.00 | 73.76 | 20500 |
ACPL | 2019-07-23 | 70.38 | 72.00 | 70.38 | 72.00 | 3500 |
ACPL | 2019-07-22 | 68.50 | 69.50 | 67.51 | 69.00 | 6000 |
ACPL | 2019-07-19 | 69.00 | 70.09 | 66.51 | 66.51 | 3500 |
ACPL | 2019-07-18 | 70.00 | 70.00 | 67.87 | 67.87 | 3000 |
ACPL | 2019-07-17 | 69.51 | 70.00 | 69.00 | 69.44 | 9000 |
ACPL | 2019-07-16 | 66.00 | 69.00 | 65.88 | 69.00 | 23500 |
ACPL | 2019-07-15 | 74.48 | 74.48 | 69.34 | 69.34 | 7500 |
ACPL | 2019-07-12 | 73.00 | 73.00 | 73.00 | 73.00 | 2000 |
ACPL | 2019-07-11 | 73.90 | 73.90 | 73.00 | 73.00 | 4000 |
ACPL | 2019-07-10 | 74.00 | 74.00 | 73.50 | 73.50 | 3000 |
ACPL | 2019-07-09 | 74.50 | 74.50 | 72.25 | 73.50 | 2000 |
ACPL | 2019-07-08 | 74.00 | 74.90 | 74.00 | 74.90 | 1000 |
ACPL | 2019-07-05 | 73.00 | 73.00 | 73.00 | 73.00 | 1500 |
ACPL | 2019-07-04 | 75.00 | 75.00 | 73.51 | 73.62 | 19500 |
ACPL | 2019-07-03 | 74.52 | 76.40 | 74.50 | 75.15 | 12500 |
ACPL | 2019-07-02 | 71.40 | 72.98 | 71.00 | 72.83 | 22000 |
ACPL | 2019-07-01 | 71.50 | 71.50 | 71.48 | 71.48 | 4000 |
ACPL | 2019-06-28 | 71.01 | 72.98 | 68.26 | 71.41 | 41500 |
ACPL | 2019-06-27 | 72.00 | 72.00 | 68.40 | 71.81 | 32500 |
ACPL | 2019-06-26 | 75.00 | 75.09 | 71.50 | 72.00 | 25500 |
ACPL | 2019-06-25 | 75.25 | 77.00 | 75.00 | 75.13 | 4500 |
ACPL | 2019-06-24 | 82.00 | 82.00 | 76.72 | 76.94 | 21600 |
ACPL | 2019-06-21 | 83.01 | 83.01 | 80.05 | 80.75 | 3400 |
ACPL | 2019-06-20 | 81.98 | 83.48 | 81.00 | 82.51 | 16400 |
ACPL | 2019-06-19 | 80.50 | 81.98 | 80.00 | 80.00 | 12500 |
ACPL | 2019-06-18 | 83.00 | 83.94 | 80.00 | 80.08 | 25300 |
ACPL | 2019-06-17 | 86.87 | 87.50 | 83.00 | 83.05 | 71500 |
ACPL | 2019-06-14 | 85.83 | 86.69 | 84.00 | 85.83 | 20700 |
ACPL | 2019-06-13 | 82.50 | 84.90 | 82.50 | 83.41 | 20000 |
ACPL | 2019-06-12 | 80.00 | 83.50 | 80.00 | 81.13 | 8900 |
ACPL | 2019-06-11 | 81.19 | 81.19 | 78.00 | 80.00 | 19500 |
ACPL | 2019-06-10 | 85.00 | 85.00 | 81.38 | 81.38 | 9800 |
ACPL | 2019-06-03 | 85.55 | 86.00 | 85.50 | 85.66 | 1400 |
ACPL | 2019-05-30 | 89.98 | 90.00 | 85.00 | 85.61 | 41200 |
ACPL | 2019-05-29 | 87.98 | 88.47 | 85.01 | 88.37 | 10600 |
ACPL | 2019-05-28 | 83.69 | 88.90 | 83.69 | 85.01 | 15200 |
ACPL | 2019-05-27 | 87.59 | 89.40 | 87.00 | 87.22 | 20700 |
ACPL | 2019-05-24 | 88.00 | 90.50 | 88.00 | 88.79 | 31800 |
ACPL | 2019-05-23 | 89.84 | 90.97 | 87.00 | 89.13 | 56000 |
ACPL | 2019-05-22 | 85.84 | 86.63 | 85.84 | 86.63 | 29900 |
ACPL | 2019-05-21 | 77.84 | 82.73 | 77.01 | 82.51 | 31600 |
ACPL | 2019-05-20 | 75.01 | 79.63 | 72.05 | 78.80 | 114400 |
ACPL | 2019-05-17 | 76.05 | 76.05 | 75.84 | 75.84 | 93700 |
ACPL | 2019-05-16 | 79.00 | 80.00 | 78.01 | 79.83 | 82800 |
ACPL | 2019-05-15 | 80.00 | 81.00 | 79.50 | 80.12 | 62900 |
ACPL | 2019-05-14 | 80.01 | 80.09 | 79.00 | 79.81 | 29400 |
ACPL | 2019-05-13 | 86.01 | 86.61 | 81.72 | 81.72 | 21500 |
ACPL | 2019-05-10 | 88.00 | 88.00 | 86.00 | 86.01 | 100500 |
ACPL | 2019-05-09 | 86.00 | 89.00 | 85.09 | 88.34 | 5700 |
ACPL | 2019-05-08 | 88.44 | 90.00 | 87.09 | 88.00 | 64800 |
ACPL | 2019-05-07 | 89.90 | 90.98 | 89.00 | 89.09 | 8600 |
ACPL | 2019-05-06 | 89.50 | 90.00 | 89.01 | 89.58 | 27900 |
ACPL | 2019-05-03 | 91.00 | 91.00 | 89.50 | 89.79 | 24200 |
ACPL | 2019-05-02 | 90.88 | 91.90 | 90.00 | 90.80 | 9300 |
ACPL | 2019-04-30 | 91.48 | 91.48 | 90.30 | 90.30 | 26300 |
ACPL | 2019-04-29 | 90.51 | 93.90 | 90.00 | 91.69 | 39600 |
ACPL | 2019-04-26 | 85.50 | 90.30 | 85.50 | 89.97 | 29200 |
ACPL | 2019-04-25 | 85.00 | 86.52 | 85.00 | 86.00 | 13400 |
ACPL | 2019-04-24 | 85.84 | 87.00 | 84.26 | 85.31 | 7500 |
ACPL | 2019-04-23 | 89.40 | 89.40 | 85.00 | 85.83 | 19100 |
ACPL | 2019-04-22 | 89.69 | 89.69 | 86.12 | 86.97 | 12400 |
ACPL | 2019-04-19 | 89.50 | 90.50 | 87.50 | 87.94 | 46000 |
ACPL | 2019-04-18 | 90.00 | 90.40 | 87.91 | 88.95 | 38800 |
ACPL | 2019-04-17 | 92.98 | 92.98 | 87.50 | 88.30 | 25500 |
ACPL | 2019-04-16 | 86.50 | 90.30 | 86.50 | 90.30 | 139000 |
ACPL | 2019-04-15 | 84.08 | 86.50 | 84.08 | 86.01 | 63000 |
ACPL | 2019-04-12 | 84.98 | 87.09 | 84.50 | 86.12 | 107500 |
ACPL | 2019-04-11 | 81.50 | 84.76 | 81.00 | 84.76 | 45700 |
ACPL | 2019-04-10 | 82.01 | 83.00 | 80.01 | 80.73 | 15200 |
ACPL | 2019-04-09 | 88.00 | 88.00 | 83.00 | 84.19 | 17400 |
ACPL | 2019-04-08 | 88.51 | 88.51 | 85.40 | 85.40 | 33600 |
ACPL | 2019-04-05 | 89.00 | 90.00 | 88.19 | 89.88 | 23300 |
ACPL | 2019-04-04 | 90.00 | 90.00 | 88.25 | 88.75 | 6300 |
ACPL | 2019-04-03 | 89.90 | 90.00 | 88.50 | 88.94 | 24200 |
ACPL | 2019-04-02 | 89.59 | 90.00 | 88.50 | 88.50 | 10000 |
ACPL | 2019-04-01 | 88.00 | 89.00 | 87.25 | 88.19 | 4600 |
ACPL | 2019-03-29 | 89.50 | 90.90 | 87.01 | 89.15 | 26700 |
ACPL | 2019-03-28 | 90.26 | 90.75 | 89.01 | 89.13 | 49700 |
ACPL | 2019-03-27 | 90.00 | 91.36 | 89.00 | 90.37 | 128300 |
ACPL | 2019-03-26 | 89.50 | 90.50 | 89.50 | 89.91 | 14300 |
ACPL | 2019-03-25 | 90.00 | 90.00 | 88.90 | 89.56 | 10600 |
ACPL | 2019-03-22 | 91.05 | 92.83 | 89.50 | 89.98 | 32100 |
ACPL | 2019-03-21 | 91.30 | 92.00 | 88.00 | 91.37 | 20000 |
ACPL | 2019-03-20 | 93.50 | 94.44 | 90.12 | 91.30 | 20400 |
ACPL | 2019-03-19 | 94.01 | 94.15 | 93.44 | 93.51 | 3900 |
ACPL | 2019-03-18 | 93.00 | 95.00 | 93.00 | 94.90 | 15500 |
ACPL | 2019-03-15 | 96.50 | 96.50 | 93.05 | 93.59 | 18500 |
ACPL | 2019-03-14 | 97.00 | 97.30 | 96.00 | 96.12 | 14100 |
ACPL | 2019-03-13 | 96.51 | 97.97 | 96.51 | 96.98 | 26900 |
ACPL | 2019-03-12 | 98.01 | 98.05 | 97.00 | 97.26 | 19600 |
ACPL | 2019-03-11 | 100.00 | 100.69 | 97.05 | 98.50 | 8100 |
ACPL | 2019-03-08 | 98.20 | 99.76 | 97.05 | 98.11 | 12500 |
ACPL | 2019-03-07 | 99.00 | 99.09 | 98.65 | 98.88 | 12700 |
ACPL | 2019-03-06 | 99.90 | 100.98 | 99.00 | 99.58 | 40300 |
ACPL | 2019-03-05 | 100.00 | 100.00 | 98.51 | 98.84 | 23200 |
ACPL | 2019-03-04 | 100.94 | 101.00 | 99.44 | 99.51 | 29700 |
ACPL | 2019-03-01 | 101.98 | 102.00 | 99.98 | 100.40 | 101500 |
ACPL | 2019-02-28 | 100.87 | 100.90 | 98.50 | 100.44 | 39000 |
ACPL | 2019-02-27 | 100.00 | 100.58 | 97.56 | 98.91 | 118700 |
ACPL | 2019-02-26 | 103.00 | 105.75 | 102.55 | 102.69 | 11600 |
ACPL | 2019-02-25 | 108.75 | 108.75 | 106.00 | 106.52 | 14400 |
ACPL | 2019-02-22 | 108.51 | 109.00 | 107.36 | 108.12 | 12600 |
ACPL | 2019-02-21 | 107.00 | 108.40 | 106.55 | 107.68 | 23600 |
ACPL | 2019-02-20 | 107.26 | 108.50 | 107.01 | 107.69 | 21500 |
ACPL | 2019-02-19 | 110.90 | 110.90 | 108.51 | 108.83 | 16900 |
ACPL | 2019-02-18 | 113.50 | 113.50 | 109.75 | 110.59 | 16200 |
ACPL | 2019-02-15 | 113.00 | 113.00 | 111.83 | 111.98 | 43300 |
ACPL | 2019-02-14 | 114.44 | 114.44 | 113.00 | 113.54 | 7700 |
ACPL | 2019-02-13 | 110.19 | 116.00 | 110.19 | 114.94 | 197700 |
ACPL | 2019-02-12 | 112.40 | 114.38 | 111.15 | 112.79 | 43000 |
ACPL | 2019-02-11 | 114.00 | 114.50 | 111.00 | 111.09 | 33200 |
ACPL | 2019-02-08 | 114.69 | 115.75 | 112.09 | 113.26 | 37600 |
ACPL | 2019-02-07 | 116.58 | 116.58 | 113.15 | 113.66 | 44300 |
ACPL | 2019-02-06 | 119.00 | 122.00 | 116.00 | 116.58 | 116300 |
ACPL | 2019-02-04 | 113.90 | 117.55 | 113.50 | 117.55 | 100800 |
ACPL | 2019-02-01 | 113.00 | 113.00 | 111.09 | 111.97 | 31300 |
ACPL | 2019-01-31 | 110.26 | 111.00 | 109.19 | 110.69 | 49900 |
ACPL | 2019-01-30 | 110.05 | 110.94 | 110.00 | 110.13 | 19100 |
ACPL | 2019-01-29 | 110.48 | 112.50 | 109.80 | 110.51 | 163600 |
ACPL | 2019-01-28 | 109.50 | 110.00 | 108.90 | 109.62 | 68700 |
ACPL | 2019-01-25 | 109.90 | 109.97 | 108.50 | 109.66 | 5400 |
ACPL | 2019-01-24 | 111.48 | 111.48 | 108.69 | 108.75 | 13600 |
ACPL | 2019-01-23 | 108.00 | 109.50 | 107.80 | 108.06 | 21100 |
ACPL | 2019-01-22 | 108.00 | 109.44 | 107.30 | 107.98 | 45900 |
ACPL | 2019-01-21 | 112.15 | 112.15 | 107.36 | 107.98 | 65200 |
ACPL | 2019-01-18 | 110.55 | 112.25 | 110.09 | 111.58 | 25400 |
ACPL | 2019-01-17 | 110.62 | 112.98 | 110.50 | 112.05 | 27800 |
ACPL | 2019-01-16 | 114.00 | 115.00 | 112.00 | 112.58 | 30800 |
ACPL | 2019-01-15 | 115.75 | 117.00 | 114.00 | 115.08 | 63700 |
ACPL | 2019-01-14 | 109.00 | 113.61 | 109.00 | 113.61 | 85200 |
ACPL | 2019-01-11 | 108.50 | 109.00 | 108.00 | 108.19 | 17300 |
ACPL | 2019-01-10 | 108.50 | 109.25 | 107.55 | 108.05 | 14600 |
ACPL | 2019-01-09 | 108.98 | 109.09 | 107.98 | 108.44 | 31200 |
ACPL | 2019-01-08 | 107.54 | 109.50 | 107.54 | 108.69 | 76100 |
ACPL | 2019-01-07 | 107.90 | 108.98 | 107.00 | 107.45 | 91200 |
ACPL | 2019-01-04 | 106.00 | 108.40 | 105.50 | 106.11 | 13500 |
ACPL | 2019-01-03 | 112.50 | 112.50 | 105.50 | 106.66 | 46200 |
ACPL | 2019-01-02 | 114.50 | 116.00 | 108.86 | 109.38 | 110100 |
ACPL | 2019-01-01 | 114.19 | 115.00 | 113.55 | 114.58 | 38300 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00