| Symbol | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| AEL | 2020-02-28 | 5.15 | 6.09 | 5.15 | 5.53 | 3500 |
| AEL | 2020-02-27 | 5.07 | 5.59 | 5.05 | 5.59 | 6000 |
| AEL | 2020-02-26 | 5.69 | 5.69 | 5.65 | 5.69 | 16500 |
| AEL | 2020-02-25 | 5.96 | 6.78 | 5.65 | 5.69 | 6000 |
| AEL | 2020-02-24 | 5.80 | 6.75 | 5.55 | 5.96 | 13500 |
| AEL | 2020-02-21 | 6.50 | 6.50 | 6.50 | 6.50 | 500 |
| AEL | 2020-02-20 | 6.01 | 6.01 | 5.69 | 5.86 | 1000 |
| AEL | 2020-02-19 | 0.00 | 5.90 | 5.90 | 6.00 | 500 |
| AEL | 2020-02-17 | 6.50 | 6.50 | 6.00 | 6.00 | 2500 |
| AEL | 2020-02-13 | 6.61 | 7.28 | 6.59 | 6.67 | 14000 |
| AEL | 2020-02-11 | 6.50 | 7.71 | 6.50 | 7.57 | 7500 |
| AEL | 2020-02-10 | 6.23 | 6.75 | 6.09 | 6.73 | 30500 |
| AEL | 2020-02-07 | 7.15 | 7.15 | 7.00 | 7.07 | 2000 |
| AEL | 2020-02-06 | 7.40 | 7.40 | 6.80 | 7.15 | 5500 |
| AEL | 2020-02-04 | 5.80 | 6.40 | 5.80 | 6.40 | 50000 |
| AEL | 2020-02-03 | 5.36 | 5.55 | 5.36 | 5.40 | 10000 |
| AEL | 2020-01-31 | 6.15 | 6.25 | 6.15 | 6.23 | 2500 |
| AEL | 2020-01-30 | 6.01 | 6.50 | 6.00 | 6.50 | 3500 |
| AEL | 2020-01-29 | 6.51 | 7.28 | 6.50 | 6.69 | 7000 |
| AEL | 2020-01-28 | 7.50 | 7.50 | 7.50 | 7.50 | 1000 |
| AEL | 2020-01-27 | 6.59 | 7.90 | 6.59 | 6.84 | 3500 |
| AEL | 2020-01-24 | 7.50 | 7.59 | 7.50 | 7.55 | 1000 |
| AEL | 2020-01-23 | 6.13 | 7.09 | 6.13 | 7.03 | 8000 |
| AEL | 2020-01-22 | 6.19 | 6.40 | 6.19 | 6.28 | 3500 |
| AEL | 2020-01-21 | 6.30 | 7.28 | 6.26 | 6.55 | 38000 |
| AEL | 2020-01-20 | 7.36 | 7.36 | 7.26 | 7.26 | 18500 |
| AEL | 2020-01-17 | 10.19 | 10.19 | 8.19 | 8.26 | 132000 |
| AEL | 2020-01-16 | 9.19 | 9.19 | 9.19 | 9.19 | 18500 |
| AEL | 2020-01-15 | 8.19 | 8.19 | 8.19 | 8.19 | 30000 |
| AEL | 2020-01-14 | 7.19 | 7.19 | 7.19 | 7.19 | 13000 |
| AEL | 2020-01-13 | 6.19 | 6.19 | 6.19 | 6.19 | 20500 |
| AEL | 2020-01-10 | 5.19 | 5.19 | 5.19 | 5.19 | 17000 |
| AEL | 2020-01-09 | 4.00 | 4.19 | 4.00 | 4.19 | 17000 |
| AEL | 2020-01-08 | 3.20 | 3.20 | 3.20 | 3.20 | 1000 |
| AEL | 2020-01-03 | 3.59 | 3.59 | 3.59 | 3.59 | 500 |
| AEL | 2019-12-24 | 3.34 | 3.34 | 3.34 | 3.34 | 500 |
| AEL | 2019-12-18 | 3.60 | 3.60 | 3.60 | 3.60 | 500 |
| AEL | 2019-12-17 | 3.54 | 4.00 | 3.54 | 4.00 | 2000 |
| AEL | 2019-12-12 | 0.00 | 3.77 | 3.77 | 3.70 | 500 |
| AEL | 2019-12-11 | 3.79 | 3.79 | 3.59 | 3.70 | 1000 |
| AEL | 2019-12-10 | 3.59 | 4.05 | 3.59 | 4.00 | 2500 |
| AEL | 2019-12-05 | 4.00 | 4.00 | 4.00 | 4.00 | 500 |
| AEL | 2019-12-03 | 3.84 | 4.00 | 3.84 | 3.85 | 3000 |
| AEL | 2019-12-02 | 4.19 | 4.19 | 4.19 | 4.19 | 1000 |
| AEL | 2019-11-25 | 3.76 | 3.76 | 3.76 | 3.76 | 1000 |
| AEL | 2019-11-22 | 3.35 | 3.90 | 3.35 | 3.90 | 1000 |
| AEL | 2019-11-20 | 3.90 | 3.90 | 3.90 | 3.90 | 1000 |
| AEL | 2019-11-19 | 4.00 | 4.15 | 4.00 | 4.09 | 2500 |
| AEL | 2019-11-18 | 4.07 | 4.11 | 4.07 | 4.11 | 1500 |
| AEL | 2019-11-15 | 4.40 | 4.40 | 3.72 | 4.40 | 2500 |
| AEL | 2019-11-14 | 4.09 | 4.09 | 4.09 | 4.09 | 4500 |
| AEL | 2019-11-12 | 4.09 | 4.09 | 3.84 | 4.03 | 2000 |
| AEL | 2019-11-11 | 4.09 | 4.25 | 4.09 | 4.09 | 8000 |
| AEL | 2019-11-08 | 3.90 | 3.91 | 3.90 | 3.90 | 2500 |
| AEL | 2019-11-07 | 3.70 | 3.90 | 3.50 | 3.90 | 3500 |
| AEL | 2019-11-05 | 4.44 | 4.44 | 3.79 | 4.00 | 5500 |
| AEL | 2019-11-04 | 3.40 | 3.99 | 3.40 | 3.99 | 2500 |
| AEL | 2019-11-01 | 4.19 | 4.23 | 4.19 | 4.23 | 1000 |
| AEL | 2019-10-31 | 4.15 | 4.17 | 3.99 | 3.99 | 2000 |
| AEL | 2019-10-30 | 3.42 | 3.42 | 3.40 | 3.40 | 8000 |
| AEL | 2019-10-29 | 3.40 | 3.40 | 3.29 | 3.29 | 5000 |
| AEL | 2019-10-28 | 3.54 | 3.54 | 3.54 | 3.54 | 500 |
| AEL | 2019-10-25 | 3.99 | 4.34 | 3.99 | 3.99 | 6000 |
| AEL | 2019-10-24 | 4.94 | 4.98 | 4.94 | 4.98 | 1000 |
| AEL | 2019-10-23 | 3.78 | 4.19 | 3.78 | 4.13 | 4000 |
| AEL | 2019-10-21 | 3.35 | 3.35 | 3.20 | 3.20 | 5000 |
| AEL | 2019-10-17 | 3.90 | 3.90 | 3.90 | 3.90 | 500 |
| AEL | 2019-10-07 | 0.00 | 3.66 | 3.66 | 4.05 | 500 |
| AEL | 2019-09-25 | 4.30 | 4.30 | 4.05 | 4.05 | 1000 |
| AEL | 2019-09-24 | 4.30 | 4.30 | 4.30 | 4.30 | 500 |
| AEL | 2019-09-19 | 3.34 | 3.98 | 3.34 | 3.78 | 1500 |
| AEL | 2019-09-11 | 3.02 | 3.02 | 3.02 | 3.02 | 500 |
| AEL | 2019-09-06 | 3.11 | 3.11 | 3.11 | 3.11 | 500 |
| AEL | 2019-09-02 | 3.57 | 3.57 | 3.57 | 3.57 | 1000 |
| AEL | 2019-08-26 | 4.57 | 4.57 | 4.57 | 4.57 | 1500 |
| AEL | 2019-08-23 | 5.55 | 5.57 | 5.55 | 5.57 | 1000 |
| AEL | 2019-08-22 | 4.48 | 4.88 | 4.44 | 4.59 | 3500 |
| AEL | 2019-08-21 | 4.25 | 4.25 | 4.25 | 4.25 | 500 |
| AEL | 2019-08-07 | 3.51 | 4.00 | 3.51 | 3.84 | 2000 |
| AEL | 2019-08-06 | 4.00 | 4.00 | 4.00 | 4.00 | 1000 |
| AEL | 2019-08-05 | 3.75 | 4.00 | 3.69 | 3.80 | 3500 |
| AEL | 2019-08-02 | 4.69 | 4.69 | 4.69 | 4.69 | 500 |
| AEL | 2019-07-31 | 3.25 | 4.34 | 3.25 | 3.88 | 2500 |
| AEL | 2019-07-25 | 3.70 | 3.70 | 3.70 | 3.70 | 500 |
| AEL | 2019-07-23 | 3.67 | 3.99 | 3.60 | 3.99 | 6000 |
| AEL | 2019-07-15 | 4.26 | 4.30 | 3.90 | 3.90 | 2500 |
| AEL | 2019-07-10 | 5.00 | 5.00 | 4.30 | 4.30 | 1500 |
| AEL | 2019-07-09 | 4.26 | 4.80 | 4.26 | 4.80 | 1000 |
| AEL | 2019-07-08 | 5.00 | 5.00 | 5.00 | 5.00 | 1000 |
| AEL | 2019-07-05 | 4.51 | 4.51 | 4.50 | 4.50 | 2500 |
| AEL | 2019-07-04 | 5.50 | 5.50 | 5.50 | 5.50 | 500 |
| AEL | 2019-07-03 | 4.88 | 4.88 | 4.88 | 4.88 | 500 |
| AEL | 2019-07-02 | 3.95 | 4.48 | 3.34 | 3.91 | 3500 |
| AEL | 2019-07-01 | 3.51 | 3.51 | 3.51 | 3.51 | 500 |
| AEL | 2019-06-28 | 3.48 | 4.98 | 3.48 | 3.84 | 5000 |
| AEL | 2019-06-25 | 3.45 | 4.75 | 3.45 | 4.48 | 2500 |
| AEL | 2019-06-24 | 4.28 | 5.07 | 3.75 | 3.75 | 5000 |
| AEL | 2019-06-21 | 4.25 | 4.30 | 3.70 | 4.30 | 33500 |
| AEL | 2019-06-20 | 3.29 | 3.29 | 3.29 | 3.29 | 3500 |
| AEL | 2019-06-19 | 2.29 | 2.29 | 2.29 | 2.29 | 500 |
| AEL | 2019-06-13 | 2.90 | 2.90 | 2.90 | 2.90 | 500 |
| AEL | 2019-06-12 | 2.80 | 3.15 | 2.73 | 3.15 | 2000 |
| AEL | 2019-06-11 | 2.91 | 3.15 | 2.90 | 3.15 | 2000 |
| AEL | 2019-06-10 | 3.70 | 3.70 | 3.15 | 3.15 | 3500 |
| AEL | 2019-06-03 | 3.70 | 3.70 | 3.70 | 3.70 | 2000 |
| AEL | 2019-05-30 | 3.70 | 3.70 | 3.70 | 3.70 | 500 |
| AEL | 2019-05-28 | 2.72 | 2.72 | 2.72 | 2.72 | 500 |
| AEL | 2019-05-22 | 3.65 | 3.66 | 3.02 | 3.02 | 7000 |
| AEL | 2019-05-21 | 2.75 | 2.75 | 2.75 | 2.75 | 500 |
| AEL | 2019-05-17 | 3.09 | 3.09 | 3.00 | 3.00 | 8500 |
| AEL | 2019-05-15 | 3.20 | 3.20 | 3.20 | 3.20 | 500 |
| AEL | 2019-05-09 | 3.09 | 3.64 | 3.09 | 3.64 | 2000 |
| AEL | 2019-05-08 | 3.20 | 3.20 | 3.20 | 3.20 | 500 |
| AEL | 2019-05-06 | 4.94 | 5.63 | 4.00 | 4.01 | 5500 |
| AEL | 2019-05-03 | 4.90 | 4.94 | 4.90 | 4.94 | 1000 |
| AEL | 2019-04-26 | 3.80 | 4.19 | 3.70 | 3.95 | 2000 |
| AEL | 2019-04-25 | 4.28 | 4.28 | 3.99 | 4.28 | 1000 |
| AEL | 2019-04-24 | 3.97 | 3.97 | 3.97 | 3.97 | 500 |
| AEL | 2019-04-23 | 3.30 | 3.78 | 3.15 | 3.78 | 3000 |
| AEL | 2019-04-22 | 3.42 | 3.42 | 3.42 | 3.42 | 500 |
| AEL | 2019-04-17 | 4.19 | 4.19 | 4.19 | 4.19 | 500 |
| AEL | 2019-04-12 | 3.90 | 3.90 | 3.90 | 3.90 | 500 |
| AEL | 2019-04-11 | 3.34 | 3.34 | 3.34 | 3.34 | 500 |
| AEL | 2019-04-04 | 3.54 | 3.54 | 3.54 | 3.54 | 500 |
| AEL | 2019-04-03 | 4.01 | 4.09 | 4.00 | 4.09 | 4000 |
| AEL | 2019-04-01 | 4.09 | 4.44 | 4.01 | 4.44 | 9500 |
| AEL | 2019-03-29 | 4.98 | 4.98 | 4.98 | 4.98 | 500 |
| AEL | 2019-03-28 | 4.50 | 4.50 | 4.50 | 4.50 | 500 |
| AEL | 2019-03-27 | 4.17 | 4.17 | 4.00 | 4.00 | 1000 |
| AEL | 2019-03-26 | 3.79 | 3.79 | 3.75 | 3.75 | 5000 |
| AEL | 2019-03-25 | 4.00 | 4.00 | 3.79 | 3.79 | 2500 |
| AEL | 2019-03-22 | 3.79 | 3.79 | 3.79 | 3.79 | 500 |
| AEL | 2019-03-21 | 4.00 | 4.00 | 4.00 | 4.00 | 1500 |
| AEL | 2019-03-20 | 3.71 | 4.00 | 3.71 | 4.00 | 1000 |
| AEL | 2019-03-19 | 4.00 | 4.00 | 3.75 | 3.75 | 6000 |
| AEL | 2019-03-18 | 3.70 | 3.70 | 3.70 | 3.70 | 500 |
| AEL | 2019-03-15 | 3.80 | 3.80 | 3.80 | 3.80 | 1000 |
| AEL | 2019-03-14 | 4.00 | 4.00 | 3.85 | 3.85 | 4000 |
| AEL | 2019-03-08 | 4.00 | 4.00 | 4.00 | 4.00 | 500 |
| AEL | 2019-03-07 | 3.85 | 4.48 | 3.85 | 4.48 | 2000 |
| AEL | 2019-03-06 | 4.76 | 4.76 | 4.01 | 4.01 | 1500 |
| AEL | 2019-03-05 | 4.48 | 4.50 | 4.01 | 4.01 | 1500 |
| AEL | 2019-03-01 | 3.79 | 3.79 | 3.79 | 3.79 | 500 |
| AEL | 2019-02-26 | 4.19 | 4.19 | 4.19 | 4.19 | 1000 |
| AEL | 2019-02-14 | 4.53 | 4.59 | 4.40 | 4.48 | 4500 |
| AEL | 2019-02-13 | 4.59 | 4.90 | 4.59 | 4.65 | 3000 |
| AEL | 2019-02-06 | 5.19 | 5.23 | 4.94 | 4.94 | 3500 |
| AEL | 2019-02-04 | 5.09 | 5.09 | 4.92 | 4.94 | 8000 |
| AEL | 2019-02-01 | 5.78 | 5.78 | 5.00 | 5.00 | 2500 |
| AEL | 2019-01-31 | 4.84 | 5.40 | 4.84 | 5.00 | 7000 |
| AEL | 2019-01-30 | 5.00 | 5.00 | 4.80 | 4.80 | 2000 |
| AEL | 2019-01-29 | 5.25 | 5.25 | 4.94 | 4.94 | 1000 |
| AEL | 2019-01-25 | 4.65 | 4.65 | 4.65 | 4.65 | 500 |
| AEL | 2019-01-24 | 4.90 | 4.94 | 4.90 | 4.90 | 3000 |
| AEL | 2019-01-23 | 4.96 | 5.00 | 4.90 | 4.98 | 4000 |
| AEL | 2019-01-17 | 5.00 | 5.00 | 5.00 | 5.00 | 500 |
| AEL | 2019-01-16 | 5.19 | 5.19 | 4.94 | 4.98 | 2500 |
| AEL | 2019-01-14 | 5.19 | 5.80 | 5.17 | 5.53 | 11000 |
| AEL | 2019-01-11 | 4.80 | 4.80 | 4.80 | 4.80 | 500 |
| AEL | 2019-01-10 | 4.90 | 4.90 | 4.90 | 4.90 | 500 |
| AEL | 2019-01-09 | 5.00 | 5.00 | 5.00 | 5.00 | 2500 |
| AEL | 2019-01-08 | 5.01 | 5.01 | 5.00 | 5.00 | 3000 |
| AEL | 2019-01-07 | 5.09 | 5.09 | 5.00 | 5.09 | 2500 |
| AEL | 2019-01-04 | 5.59 | 5.59 | 4.80 | 5.09 | 5000 |
| AEL | 2019-01-03 | 5.48 | 5.48 | 5.48 | 5.48 | 500 |
| AEL | 2019-01-02 | 4.51 | 5.00 | 4.50 | 5.00 | 2000 |
| AEL | 2019-01-01 | 5.19 | 5.19 | 5.19 | 5.19 | 500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00