Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
AKBL | 2020-02-28 | 19.19 | 19.19 | 18.71 | 18.81 | 779500 |
AKBL | 2020-02-27 | 18.89 | 19.35 | 18.54 | 19.00 | 1730000 |
AKBL | 2020-02-26 | 19.35 | 19.35 | 18.70 | 19.12 | 615500 |
AKBL | 2020-02-25 | 18.95 | 19.23 | 18.95 | 19.04 | 273000 |
AKBL | 2020-02-24 | 19.55 | 19.72 | 19.04 | 19.21 | 660000 |
AKBL | 2020-02-21 | 19.79 | 19.79 | 19.53 | 19.68 | 203500 |
AKBL | 2020-02-20 | 19.75 | 20.00 | 19.70 | 19.73 | 302500 |
AKBL | 2020-02-19 | 20.00 | 20.13 | 19.70 | 19.72 | 1504000 |
AKBL | 2020-02-18 | 19.86 | 20.10 | 19.64 | 19.80 | 485000 |
AKBL | 2020-02-17 | 20.39 | 20.39 | 19.95 | 20.02 | 373500 |
AKBL | 2020-02-14 | 20.64 | 20.64 | 20.01 | 20.09 | 1275500 |
AKBL | 2020-02-13 | 20.00 | 21.01 | 19.98 | 20.54 | 5466500 |
AKBL | 2020-02-12 | 19.89 | 20.05 | 19.70 | 19.82 | 763500 |
AKBL | 2020-02-11 | 19.86 | 19.97 | 19.70 | 19.86 | 223000 |
AKBL | 2020-02-10 | 20.15 | 20.15 | 19.55 | 19.75 | 331500 |
AKBL | 2020-02-07 | 20.12 | 20.47 | 19.79 | 20.28 | 6488000 |
AKBL | 2020-02-06 | 20.35 | 20.79 | 20.12 | 20.22 | 2082500 |
AKBL | 2020-02-04 | 20.20 | 20.35 | 19.95 | 20.23 | 363000 |
AKBL | 2020-02-03 | 20.20 | 20.29 | 19.89 | 20.02 | 641500 |
AKBL | 2020-01-31 | 20.63 | 20.64 | 20.35 | 20.40 | 703000 |
AKBL | 2020-01-30 | 20.54 | 20.62 | 20.45 | 20.59 | 95000 |
AKBL | 2020-01-29 | 20.64 | 20.70 | 20.35 | 20.43 | 540500 |
AKBL | 2020-01-28 | 20.98 | 21.00 | 20.39 | 20.50 | 227000 |
AKBL | 2020-01-27 | 20.68 | 20.85 | 20.54 | 20.71 | 97500 |
AKBL | 2020-01-24 | 20.50 | 21.00 | 20.39 | 20.61 | 639000 |
AKBL | 2020-01-23 | 20.75 | 21.00 | 20.50 | 20.51 | 672500 |
AKBL | 2020-01-22 | 20.70 | 21.06 | 20.30 | 20.55 | 1042000 |
AKBL | 2020-01-21 | 20.39 | 21.00 | 20.39 | 20.81 | 591500 |
AKBL | 2020-01-20 | 20.85 | 21.13 | 20.70 | 20.77 | 489500 |
AKBL | 2020-01-17 | 21.25 | 21.45 | 20.70 | 21.12 | 2261000 |
AKBL | 2020-01-16 | 20.98 | 21.75 | 20.98 | 21.18 | 2965000 |
AKBL | 2020-01-15 | 20.45 | 21.09 | 20.29 | 20.96 | 4751000 |
AKBL | 2020-01-14 | 20.98 | 21.54 | 20.48 | 20.55 | 2844000 |
AKBL | 2020-01-13 | 19.88 | 20.90 | 19.88 | 20.90 | 10952000 |
AKBL | 2020-01-10 | 19.04 | 19.90 | 18.98 | 19.90 | 5493500 |
AKBL | 2020-01-09 | 18.86 | 19.00 | 18.62 | 18.90 | 722500 |
AKBL | 2020-01-08 | 18.52 | 18.88 | 18.37 | 18.48 | 351500 |
AKBL | 2020-01-07 | 18.88 | 18.88 | 18.55 | 18.69 | 254500 |
AKBL | 2020-01-06 | 18.89 | 18.89 | 18.42 | 18.62 | 321500 |
AKBL | 2020-01-03 | 19.04 | 19.22 | 18.85 | 18.93 | 438500 |
AKBL | 2020-01-02 | 18.98 | 19.14 | 18.86 | 19.00 | 844500 |
AKBL | 2020-01-01 | 18.79 | 18.85 | 18.64 | 18.75 | 232000 |
AKBL | 2019-12-31 | 18.60 | 18.79 | 18.50 | 18.54 | 321000 |
AKBL | 2019-12-30 | 18.79 | 18.88 | 18.60 | 18.68 | 179500 |
AKBL | 2019-12-27 | 18.85 | 19.73 | 18.52 | 18.62 | 438500 |
AKBL | 2019-12-26 | 18.70 | 18.94 | 18.50 | 18.78 | 336000 |
AKBL | 2019-12-24 | 18.85 | 18.86 | 18.50 | 18.65 | 559000 |
AKBL | 2019-12-23 | 18.89 | 18.89 | 18.54 | 18.57 | 84000 |
AKBL | 2019-12-20 | 19.04 | 19.10 | 18.86 | 18.92 | 152000 |
AKBL | 2019-12-19 | 19.47 | 19.47 | 18.70 | 18.84 | 431500 |
AKBL | 2019-12-18 | 19.09 | 19.47 | 19.00 | 19.27 | 6178500 |
AKBL | 2019-12-17 | 19.25 | 19.25 | 18.81 | 19.09 | 2703500 |
AKBL | 2019-12-16 | 19.09 | 19.29 | 19.01 | 19.05 | 782000 |
AKBL | 2019-12-13 | 18.61 | 19.04 | 18.61 | 19.00 | 3998500 |
AKBL | 2019-12-12 | 19.00 | 19.00 | 18.50 | 18.69 | 523500 |
AKBL | 2019-12-11 | 19.00 | 19.10 | 18.86 | 18.87 | 1339000 |
AKBL | 2019-12-10 | 19.04 | 19.18 | 18.89 | 19.09 | 1516500 |
AKBL | 2019-12-09 | 19.38 | 19.50 | 19.00 | 19.10 | 771500 |
AKBL | 2019-12-06 | 19.18 | 19.39 | 19.12 | 19.23 | 849500 |
AKBL | 2019-12-05 | 19.00 | 19.29 | 19.00 | 19.20 | 929000 |
AKBL | 2019-12-04 | 19.09 | 19.10 | 18.79 | 18.95 | 254500 |
AKBL | 2019-12-03 | 19.45 | 19.50 | 18.80 | 18.85 | 1382500 |
AKBL | 2019-12-02 | 18.31 | 19.29 | 18.29 | 19.27 | 2232500 |
AKBL | 2019-11-29 | 18.20 | 18.48 | 18.03 | 18.29 | 582500 |
AKBL | 2019-11-28 | 18.02 | 18.39 | 18.00 | 18.04 | 942000 |
AKBL | 2019-11-27 | 17.89 | 18.14 | 17.89 | 18.00 | 229500 |
AKBL | 2019-11-26 | 18.04 | 18.35 | 17.79 | 17.81 | 635000 |
AKBL | 2019-11-25 | 17.95 | 18.25 | 17.90 | 18.22 | 293500 |
AKBL | 2019-11-22 | 17.97 | 18.00 | 17.79 | 18.00 | 563000 |
AKBL | 2019-11-21 | 18.59 | 18.59 | 17.75 | 17.80 | 486500 |
AKBL | 2019-11-20 | 18.40 | 18.51 | 18.25 | 18.27 | 469500 |
AKBL | 2019-11-19 | 18.89 | 18.89 | 18.39 | 18.48 | 629500 |
AKBL | 2019-11-18 | 17.95 | 18.79 | 17.87 | 18.78 | 3434500 |
AKBL | 2019-11-15 | 17.78 | 17.87 | 17.54 | 17.79 | 621500 |
AKBL | 2019-11-14 | 17.63 | 17.87 | 17.63 | 17.77 | 1114500 |
AKBL | 2019-11-13 | 17.60 | 17.75 | 17.60 | 17.73 | 323500 |
AKBL | 2019-11-12 | 18.04 | 18.25 | 17.50 | 17.59 | 1605500 |
AKBL | 2019-11-11 | 18.45 | 18.45 | 17.89 | 17.96 | 1469500 |
AKBL | 2019-11-08 | 18.01 | 18.01 | 17.90 | 17.94 | 276500 |
AKBL | 2019-11-07 | 18.00 | 18.10 | 17.92 | 18.00 | 119500 |
AKBL | 2019-11-06 | 18.20 | 18.20 | 18.00 | 18.04 | 157000 |
AKBL | 2019-11-05 | 18.10 | 18.25 | 17.90 | 18.17 | 304500 |
AKBL | 2019-11-04 | 18.20 | 18.20 | 17.95 | 18.10 | 385500 |
AKBL | 2019-11-01 | 17.64 | 18.00 | 17.64 | 18.00 | 314000 |
AKBL | 2019-10-31 | 18.00 | 18.00 | 17.75 | 17.95 | 189500 |
AKBL | 2019-10-30 | 17.79 | 18.00 | 17.68 | 18.00 | 19000 |
AKBL | 2019-10-29 | 17.98 | 18.00 | 17.79 | 17.94 | 164500 |
AKBL | 2019-10-28 | 18.00 | 18.00 | 17.76 | 17.98 | 119500 |
AKBL | 2019-10-25 | 17.89 | 17.89 | 17.79 | 17.84 | 55500 |
AKBL | 2019-10-24 | 17.70 | 18.00 | 17.70 | 17.86 | 119000 |
AKBL | 2019-10-23 | 17.70 | 17.95 | 17.64 | 17.65 | 46000 |
AKBL | 2019-10-22 | 17.50 | 17.75 | 17.25 | 17.57 | 154000 |
AKBL | 2019-10-21 | 17.25 | 17.34 | 17.05 | 17.22 | 127500 |
AKBL | 2019-10-18 | 17.54 | 17.81 | 17.25 | 17.40 | 246500 |
AKBL | 2019-10-17 | 18.14 | 18.14 | 17.54 | 17.61 | 277500 |
AKBL | 2019-10-16 | 17.50 | 17.84 | 17.50 | 17.70 | 2098000 |
AKBL | 2019-10-15 | 17.76 | 17.76 | 17.39 | 17.44 | 372000 |
AKBL | 2019-10-14 | 18.50 | 18.50 | 17.53 | 17.70 | 1224000 |
AKBL | 2019-10-11 | 18.98 | 18.98 | 18.48 | 18.53 | 935000 |
AKBL | 2019-10-10 | 18.70 | 19.04 | 18.60 | 18.84 | 1732500 |
AKBL | 2019-10-09 | 18.25 | 18.77 | 18.14 | 18.64 | 943500 |
AKBL | 2019-10-08 | 18.39 | 19.00 | 18.03 | 18.54 | 1136500 |
AKBL | 2019-10-07 | 17.79 | 18.50 | 17.79 | 18.30 | 1318000 |
AKBL | 2019-10-04 | 17.42 | 17.94 | 17.42 | 17.73 | 834500 |
AKBL | 2019-10-03 | 17.92 | 18.10 | 17.70 | 17.76 | 436500 |
AKBL | 2019-10-02 | 17.79 | 18.00 | 17.78 | 17.80 | 81500 |
AKBL | 2019-10-01 | 17.60 | 17.84 | 17.53 | 17.77 | 29500 |
AKBL | 2019-09-30 | 17.89 | 17.89 | 17.54 | 17.59 | 58000 |
AKBL | 2019-09-27 | 17.25 | 17.98 | 17.25 | 17.89 | 31500 |
AKBL | 2019-09-26 | 17.78 | 17.89 | 17.60 | 17.70 | 59000 |
AKBL | 2019-09-25 | 17.76 | 18.00 | 17.61 | 17.96 | 11500 |
AKBL | 2019-09-24 | 18.00 | 18.37 | 18.00 | 18.20 | 11000 |
AKBL | 2019-09-23 | 18.20 | 18.31 | 17.97 | 18.20 | 15000 |
AKBL | 2019-09-20 | 18.50 | 18.67 | 18.04 | 18.20 | 10000 |
AKBL | 2019-09-19 | 18.20 | 18.60 | 18.20 | 18.30 | 17500 |
AKBL | 2019-09-18 | 18.25 | 18.50 | 18.20 | 18.43 | 10500 |
AKBL | 2019-09-17 | 18.60 | 18.79 | 18.57 | 18.64 | 24000 |
AKBL | 2019-09-16 | 18.50 | 18.75 | 18.50 | 18.72 | 46500 |
AKBL | 2019-09-13 | 18.15 | 19.45 | 18.00 | 18.72 | 118500 |
AKBL | 2019-09-12 | 18.50 | 18.79 | 18.25 | 18.48 | 36000 |
AKBL | 2019-09-11 | 18.10 | 18.70 | 18.04 | 18.45 | 52500 |
AKBL | 2019-09-06 | 18.00 | 18.35 | 18.00 | 18.12 | 3000 |
AKBL | 2019-09-05 | 18.39 | 18.39 | 18.00 | 18.00 | 2000 |
AKBL | 2019-09-04 | 17.75 | 18.20 | 17.50 | 18.11 | 21000 |
AKBL | 2019-09-03 | 17.05 | 18.23 | 17.05 | 17.72 | 166000 |
AKBL | 2019-09-02 | 17.54 | 18.00 | 17.50 | 17.54 | 268000 |
AKBL | 2019-08-30 | 17.50 | 17.79 | 17.21 | 17.77 | 8000 |
AKBL | 2019-08-29 | 17.75 | 18.04 | 17.70 | 17.98 | 43500 |
AKBL | 2019-08-28 | 17.20 | 18.50 | 17.20 | 18.25 | 338500 |
AKBL | 2019-08-27 | 16.70 | 17.87 | 16.70 | 17.57 | 158000 |
AKBL | 2019-08-26 | 17.00 | 17.09 | 16.79 | 16.95 | 376500 |
AKBL | 2019-08-23 | 17.20 | 17.48 | 16.70 | 17.03 | 577500 |
AKBL | 2019-08-22 | 17.20 | 17.65 | 16.79 | 17.11 | 1231000 |
AKBL | 2019-08-21 | 16.15 | 16.79 | 16.15 | 16.67 | 147500 |
AKBL | 2019-08-20 | 16.05 | 17.48 | 16.05 | 16.60 | 125000 |
AKBL | 2019-08-19 | 15.75 | 16.80 | 15.52 | 16.65 | 227500 |
AKBL | 2019-08-16 | 16.04 | 16.20 | 15.60 | 15.81 | 57500 |
AKBL | 2019-08-09 | 17.00 | 17.00 | 16.50 | 16.54 | 211500 |
AKBL | 2019-08-08 | 16.70 | 17.35 | 16.70 | 16.90 | 186500 |
AKBL | 2019-08-07 | 17.70 | 17.78 | 17.35 | 17.70 | 34500 |
AKBL | 2019-08-06 | 18.00 | 18.03 | 17.79 | 17.93 | 33000 |
AKBL | 2019-08-05 | 17.85 | 18.44 | 17.85 | 18.05 | 22500 |
AKBL | 2019-08-02 | 18.12 | 18.47 | 18.00 | 18.19 | 48000 |
AKBL | 2019-08-01 | 18.78 | 18.79 | 18.25 | 18.28 | 72000 |
AKBL | 2019-07-31 | 18.53 | 18.87 | 18.51 | 18.79 | 91500 |
AKBL | 2019-07-30 | 18.97 | 18.97 | 18.39 | 18.89 | 81000 |
AKBL | 2019-07-29 | 18.75 | 19.00 | 18.50 | 18.87 | 45500 |
AKBL | 2019-07-26 | 18.95 | 19.20 | 18.78 | 19.03 | 78500 |
AKBL | 2019-07-25 | 18.89 | 18.89 | 18.50 | 18.87 | 44500 |
AKBL | 2019-07-24 | 18.50 | 18.88 | 18.25 | 18.84 | 70000 |
AKBL | 2019-07-23 | 18.85 | 19.00 | 18.50 | 18.78 | 128500 |
AKBL | 2019-07-22 | 18.89 | 18.98 | 18.39 | 18.87 | 80500 |
AKBL | 2019-07-19 | 18.79 | 18.88 | 18.50 | 18.81 | 23000 |
AKBL | 2019-07-18 | 18.75 | 18.97 | 18.50 | 18.84 | 34000 |
AKBL | 2019-07-17 | 19.00 | 19.18 | 18.86 | 19.18 | 7000 |
AKBL | 2019-07-16 | 18.89 | 19.20 | 18.81 | 19.20 | 50500 |
AKBL | 2019-07-15 | 18.75 | 19.25 | 18.62 | 19.03 | 209000 |
AKBL | 2019-07-12 | 19.48 | 19.48 | 19.00 | 19.00 | 35500 |
AKBL | 2019-07-11 | 19.25 | 19.32 | 18.70 | 18.95 | 50000 |
AKBL | 2019-07-10 | 19.10 | 19.29 | 19.00 | 19.29 | 136000 |
AKBL | 2019-07-09 | 19.48 | 19.48 | 19.01 | 19.25 | 144500 |
AKBL | 2019-07-08 | 19.01 | 19.48 | 19.01 | 19.32 | 11500 |
AKBL | 2019-07-05 | 19.31 | 19.85 | 18.85 | 19.39 | 28000 |
AKBL | 2019-07-04 | 19.79 | 19.88 | 19.10 | 19.31 | 20500 |
AKBL | 2019-07-03 | 19.25 | 19.59 | 19.25 | 19.51 | 43500 |
AKBL | 2019-07-02 | 19.14 | 19.25 | 18.79 | 19.05 | 46000 |
AKBL | 2019-07-01 | 19.39 | 19.39 | 19.00 | 19.22 | 29000 |
AKBL | 2019-06-28 | 18.85 | 19.10 | 18.79 | 18.90 | 55000 |
AKBL | 2019-06-27 | 18.70 | 19.00 | 18.50 | 18.85 | 43000 |
AKBL | 2019-06-26 | 18.95 | 19.14 | 18.50 | 18.96 | 98500 |
AKBL | 2019-06-25 | 19.88 | 19.88 | 18.75 | 18.95 | 44000 |
AKBL | 2019-06-24 | 19.35 | 19.45 | 19.00 | 19.42 | 39500 |
AKBL | 2019-06-21 | 19.06 | 19.57 | 19.06 | 19.46 | 1500 |
AKBL | 2019-06-20 | 19.20 | 19.45 | 19.14 | 19.30 | 28000 |
AKBL | 2019-06-19 | 19.48 | 19.50 | 19.04 | 19.28 | 8000 |
AKBL | 2019-06-18 | 20.00 | 20.00 | 19.20 | 19.20 | 225500 |
AKBL | 2019-06-17 | 20.20 | 20.39 | 19.70 | 20.21 | 82000 |
AKBL | 2019-06-14 | 20.48 | 20.87 | 20.01 | 20.43 | 66000 |
AKBL | 2019-06-13 | 20.75 | 21.00 | 20.25 | 20.42 | 63500 |
AKBL | 2019-06-12 | 20.80 | 21.27 | 20.39 | 20.79 | 29000 |
AKBL | 2019-06-11 | 20.85 | 20.95 | 20.60 | 20.86 | 39000 |
AKBL | 2019-06-10 | 21.39 | 21.95 | 20.77 | 21.04 | 43500 |
AKBL | 2019-06-03 | 22.39 | 22.39 | 21.37 | 21.44 | 112500 |
AKBL | 2019-05-30 | 22.89 | 23.00 | 22.29 | 22.48 | 417500 |
AKBL | 2019-05-29 | 22.25 | 23.23 | 22.25 | 22.85 | 1021000 |
AKBL | 2019-05-28 | 22.10 | 22.48 | 21.61 | 22.27 | 156500 |
AKBL | 2019-05-27 | 21.96 | 22.50 | 21.52 | 22.45 | 114500 |
AKBL | 2019-05-24 | 21.00 | 22.25 | 21.00 | 21.96 | 318000 |
AKBL | 2019-05-23 | 20.50 | 21.27 | 20.50 | 21.25 | 564500 |
AKBL | 2019-05-22 | 19.48 | 20.31 | 19.48 | 20.26 | 170000 |
AKBL | 2019-05-21 | 19.30 | 19.75 | 19.00 | 19.31 | 803000 |
AKBL | 2019-05-20 | 19.20 | 19.89 | 19.00 | 19.71 | 65500 |
AKBL | 2019-05-17 | 19.40 | 19.98 | 19.01 | 19.53 | 139500 |
AKBL | 2019-05-16 | 19.60 | 19.93 | 19.60 | 19.87 | 60000 |
AKBL | 2019-05-15 | 19.55 | 20.50 | 19.55 | 20.04 | 229500 |
AKBL | 2019-05-14 | 19.29 | 20.00 | 19.29 | 19.73 | 68500 |
AKBL | 2019-05-13 | 20.03 | 20.03 | 19.60 | 19.75 | 68500 |
AKBL | 2019-05-10 | 20.25 | 20.25 | 20.00 | 20.00 | 32000 |
AKBL | 2019-05-09 | 20.39 | 20.88 | 20.10 | 20.20 | 136000 |
AKBL | 2019-05-08 | 20.00 | 20.60 | 19.85 | 19.88 | 142000 |
AKBL | 2019-05-07 | 20.10 | 20.19 | 20.00 | 20.05 | 11000 |
AKBL | 2019-05-06 | 20.45 | 20.45 | 19.79 | 19.90 | 55000 |
AKBL | 2019-05-03 | 20.44 | 21.00 | 20.00 | 20.46 | 754500 |
AKBL | 2019-05-02 | 20.47 | 20.50 | 19.75 | 20.29 | 11500 |
AKBL | 2019-04-30 | 20.75 | 20.75 | 19.89 | 20.00 | 40000 |
AKBL | 2019-04-29 | 20.54 | 21.00 | 20.50 | 20.50 | 122000 |
AKBL | 2019-04-26 | 20.51 | 20.89 | 20.51 | 20.87 | 18000 |
AKBL | 2019-04-25 | 21.00 | 21.25 | 20.75 | 20.77 | 595000 |
AKBL | 2019-04-24 | 19.76 | 20.75 | 19.76 | 20.61 | 523500 |
AKBL | 2019-04-23 | 19.60 | 19.89 | 19.50 | 19.87 | 154000 |
AKBL | 2019-04-22 | 19.53 | 20.00 | 19.53 | 19.82 | 1005000 |
AKBL | 2019-04-19 | 19.00 | 20.13 | 19.00 | 19.80 | 2423500 |
AKBL | 2019-04-18 | 19.29 | 19.67 | 18.95 | 19.13 | 210500 |
AKBL | 2019-04-17 | 20.29 | 20.29 | 19.36 | 19.36 | 1608000 |
AKBL | 2019-04-16 | 20.18 | 20.45 | 20.18 | 20.37 | 111000 |
AKBL | 2019-04-15 | 20.35 | 20.54 | 20.14 | 20.35 | 367000 |
AKBL | 2019-04-12 | 19.45 | 20.25 | 19.29 | 20.20 | 183500 |
AKBL | 2019-04-11 | 19.00 | 19.35 | 19.00 | 19.31 | 122000 |
AKBL | 2019-04-10 | 19.75 | 19.78 | 18.79 | 19.19 | 68000 |
AKBL | 2019-04-09 | 19.01 | 19.50 | 19.00 | 19.32 | 84000 |
AKBL | 2019-04-08 | 19.29 | 19.42 | 18.95 | 19.04 | 237000 |
AKBL | 2019-04-05 | 19.29 | 19.70 | 19.25 | 19.64 | 64500 |
AKBL | 2019-04-04 | 19.70 | 20.00 | 19.54 | 19.57 | 89000 |
AKBL | 2019-04-03 | 19.75 | 20.22 | 19.70 | 20.02 | 29500 |
AKBL | 2019-04-02 | 19.85 | 20.00 | 19.82 | 19.86 | 12000 |
AKBL | 2019-04-01 | 20.00 | 20.35 | 20.00 | 20.35 | 1000 |
AKBL | 2019-03-29 | 20.05 | 20.50 | 20.05 | 20.45 | 165000 |
AKBL | 2019-03-28 | 20.45 | 20.45 | 20.26 | 20.28 | 33000 |
AKBL | 2019-03-27 | 20.13 | 21.00 | 20.00 | 20.85 | 329500 |
AKBL | 2019-03-26 | 19.75 | 20.25 | 19.75 | 20.04 | 53500 |
AKBL | 2019-03-25 | 19.80 | 20.19 | 19.75 | 19.79 | 18500 |
AKBL | 2019-03-22 | 19.57 | 20.48 | 19.56 | 20.36 | 148500 |
AKBL | 2019-03-21 | 19.50 | 20.70 | 19.00 | 20.23 | 1473000 |
AKBL | 2019-03-20 | 19.89 | 19.89 | 19.60 | 19.85 | 33000 |
AKBL | 2019-03-19 | 20.10 | 20.10 | 19.36 | 19.51 | 413000 |
AKBL | 2019-03-18 | 20.29 | 20.39 | 19.36 | 20.37 | 241000 |
AKBL | 2019-03-15 | 20.87 | 20.87 | 19.34 | 19.56 | 142000 |
AKBL | 2019-03-14 | 21.25 | 21.35 | 21.00 | 21.28 | 270000 |
AKBL | 2019-03-13 | 21.43 | 21.43 | 20.89 | 21.00 | 400000 |
AKBL | 2019-03-12 | 21.10 | 21.39 | 21.00 | 21.06 | 139000 |
AKBL | 2019-03-11 | 21.20 | 21.47 | 21.01 | 21.09 | 891000 |
AKBL | 2019-03-08 | 21.89 | 21.98 | 21.01 | 21.10 | 348000 |
AKBL | 2019-03-07 | 22.00 | 22.00 | 21.42 | 21.57 | 132500 |
AKBL | 2019-03-06 | 22.00 | 22.00 | 21.75 | 21.77 | 139000 |
AKBL | 2019-03-05 | 22.10 | 22.10 | 22.00 | 22.00 | 648000 |
AKBL | 2019-03-04 | 22.00 | 22.50 | 21.75 | 22.07 | 808500 |
AKBL | 2019-03-01 | 21.64 | 22.23 | 21.45 | 22.02 | 123000 |
AKBL | 2019-02-28 | 21.20 | 21.87 | 21.20 | 21.42 | 272000 |
AKBL | 2019-02-27 | 20.61 | 21.75 | 20.61 | 21.28 | 264000 |
AKBL | 2019-02-26 | 21.70 | 22.10 | 21.39 | 21.55 | 257000 |
AKBL | 2019-02-25 | 22.50 | 22.50 | 21.79 | 21.90 | 167500 |
AKBL | 2019-02-22 | 22.45 | 22.80 | 22.20 | 22.46 | 417500 |
AKBL | 2019-02-21 | 23.70 | 23.70 | 22.51 | 22.95 | 706500 |
AKBL | 2019-02-20 | 22.75 | 23.23 | 22.38 | 22.78 | 337500 |
AKBL | 2019-02-19 | 22.79 | 23.25 | 22.79 | 23.00 | 32000 |
AKBL | 2019-02-18 | 22.89 | 23.50 | 22.70 | 22.72 | 82000 |
AKBL | 2019-02-15 | 23.87 | 23.87 | 22.70 | 23.05 | 146000 |
AKBL | 2019-02-14 | 23.02 | 23.38 | 23.00 | 23.03 | 100000 |
AKBL | 2019-02-13 | 23.64 | 23.70 | 23.04 | 23.20 | 180000 |
AKBL | 2019-02-12 | 23.50 | 23.54 | 23.20 | 23.31 | 41500 |
AKBL | 2019-02-11 | 23.71 | 23.85 | 23.39 | 23.46 | 132500 |
AKBL | 2019-02-08 | 23.98 | 24.19 | 23.70 | 23.77 | 383500 |
AKBL | 2019-02-07 | 24.25 | 24.25 | 24.00 | 24.17 | 1040500 |
AKBL | 2019-02-06 | 24.20 | 24.29 | 24.00 | 24.25 | 72500 |
AKBL | 2019-02-04 | 24.10 | 24.45 | 24.04 | 24.29 | 179500 |
AKBL | 2019-02-01 | 23.87 | 24.20 | 23.67 | 24.03 | 1090000 |
AKBL | 2019-01-31 | 23.67 | 23.89 | 23.62 | 23.69 | 89500 |
AKBL | 2019-01-30 | 23.96 | 24.00 | 23.71 | 23.80 | 70500 |
AKBL | 2019-01-29 | 23.64 | 23.94 | 23.61 | 23.75 | 236000 |
AKBL | 2019-01-28 | 23.57 | 23.75 | 23.50 | 23.62 | 94000 |
AKBL | 2019-01-25 | 23.39 | 23.89 | 23.31 | 23.42 | 207000 |
AKBL | 2019-01-24 | 24.00 | 24.00 | 23.54 | 23.56 | 114500 |
AKBL | 2019-01-23 | 24.00 | 24.00 | 23.75 | 23.92 | 611500 |
AKBL | 2019-01-22 | 23.50 | 23.95 | 23.50 | 23.87 | 46000 |
AKBL | 2019-01-21 | 23.84 | 23.84 | 23.51 | 23.54 | 50000 |
AKBL | 2019-01-18 | 23.40 | 23.78 | 23.40 | 23.72 | 121500 |
AKBL | 2019-01-17 | 23.35 | 23.71 | 23.35 | 23.61 | 66500 |
AKBL | 2019-01-16 | 23.70 | 23.70 | 23.29 | 23.40 | 190500 |
AKBL | 2019-01-15 | 23.89 | 23.89 | 23.29 | 23.45 | 201500 |
AKBL | 2019-01-14 | 23.98 | 24.00 | 23.89 | 23.89 | 108000 |
AKBL | 2019-01-11 | 23.51 | 23.87 | 23.51 | 23.68 | 29000 |
AKBL | 2019-01-10 | 23.85 | 23.89 | 23.70 | 23.85 | 7500 |
AKBL | 2019-01-09 | 24.20 | 24.20 | 23.70 | 23.87 | 29000 |
AKBL | 2019-01-08 | 24.00 | 24.00 | 23.81 | 24.00 | 500000 |
AKBL | 2019-01-07 | 23.50 | 24.00 | 23.50 | 23.92 | 150500 |
AKBL | 2019-01-04 | 23.50 | 23.85 | 23.43 | 23.48 | 101500 |
AKBL | 2019-01-03 | 23.76 | 23.97 | 23.50 | 23.75 | 20500 |
AKBL | 2019-01-02 | 23.98 | 24.19 | 23.60 | 23.85 | 1299500 |
AKBL | 2019-01-01 | 23.88 | 24.00 | 23.31 | 23.97 | 325000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00