| Symbol | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| ALAC | 2020-02-28 | 7.90 | 8.13 | 7.90 | 8.02 | 157500 |
| ALAC | 2020-02-27 | 7.21 | 7.73 | 7.21 | 7.73 | 1500 |
| ALAC | 2020-02-26 | 8.14 | 8.14 | 8.14 | 8.14 | 500 |
| ALAC | 2020-02-25 | 7.86 | 7.86 | 7.86 | 7.86 | 500 |
| ALAC | 2020-02-24 | 7.36 | 7.40 | 7.36 | 7.40 | 26500 |
| ALAC | 2020-02-21 | 7.30 | 7.73 | 7.30 | 7.73 | 10000 |
| ALAC | 2020-02-20 | 7.32 | 7.50 | 7.30 | 7.40 | 13500 |
| ALAC | 2020-02-19 | 7.84 | 7.84 | 7.84 | 7.84 | 1500 |
| ALAC | 2020-02-18 | 7.50 | 7.75 | 7.50 | 7.75 | 2500 |
| ALAC | 2020-02-14 | 7.50 | 7.50 | 7.50 | 7.50 | 50000 |
| ALAC | 2020-02-12 | 7.42 | 7.80 | 7.42 | 7.80 | 4000 |
| ALAC | 2020-02-10 | 7.36 | 7.82 | 7.34 | 7.82 | 4500 |
| ALAC | 2020-02-04 | 7.50 | 7.94 | 7.44 | 7.88 | 8000 |
| ALAC | 2020-02-03 | 6.90 | 7.48 | 6.80 | 7.26 | 9000 |
| ALAC | 2020-01-31 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| ALAC | 2020-01-30 | 7.40 | 7.44 | 7.40 | 7.44 | 3000 |
| ALAC | 2020-01-28 | 7.07 | 7.30 | 7.07 | 7.30 | 8500 |
| ALAC | 2020-01-21 | 8.23 | 8.23 | 7.55 | 7.55 | 2000 |
| ALAC | 2020-01-20 | 8.00 | 8.00 | 8.00 | 8.00 | 500 |
| ALAC | 2020-01-17 | 8.11 | 8.11 | 8.09 | 8.11 | 3000 |
| ALAC | 2020-01-16 | 7.94 | 7.94 | 7.69 | 7.69 | 3000 |
| ALAC | 2020-01-14 | 8.14 | 8.14 | 7.84 | 7.90 | 54500 |
| ALAC | 2020-01-13 | 8.00 | 8.00 | 8.00 | 8.00 | 5000 |
| ALAC | 2020-01-10 | 8.00 | 8.00 | 8.00 | 8.00 | 10000 |
| ALAC | 2020-01-09 | 8.00 | 8.25 | 8.00 | 8.00 | 9500 |
| ALAC | 2020-01-08 | 8.00 | 8.00 | 8.00 | 8.00 | 25000 |
| ALAC | 2020-01-07 | 8.00 | 8.00 | 7.30 | 8.00 | 2500 |
| ALAC | 2020-01-03 | 8.00 | 8.00 | 8.00 | 8.00 | 14000 |
| ALAC | 2020-01-02 | 8.50 | 8.50 | 8.25 | 8.25 | 9500 |
| ALAC | 2020-01-01 | 8.98 | 8.98 | 8.50 | 8.50 | 6000 |
| ALAC | 2019-12-31 | 8.25 | 8.98 | 8.10 | 8.81 | 150500 |
| ALAC | 2019-12-30 | 7.59 | 8.78 | 7.59 | 8.43 | 49500 |
| ALAC | 2019-12-27 | 7.61 | 7.96 | 7.59 | 7.96 | 7500 |
| ALAC | 2019-12-26 | 7.98 | 8.00 | 7.98 | 7.98 | 11000 |
| ALAC | 2019-12-24 | 7.55 | 7.94 | 7.55 | 7.94 | 8500 |
| ALAC | 2019-12-19 | 8.00 | 8.00 | 8.00 | 8.00 | 3000 |
| ALAC | 2019-12-17 | 8.10 | 8.14 | 7.80 | 8.14 | 9500 |
| ALAC | 2019-12-16 | 8.50 | 8.64 | 8.14 | 8.18 | 16000 |
| ALAC | 2019-12-13 | 8.00 | 8.89 | 8.00 | 8.39 | 7500 |
| ALAC | 2019-12-12 | 7.90 | 7.92 | 7.90 | 7.90 | 4000 |
| ALAC | 2019-12-09 | 8.19 | 8.39 | 7.65 | 7.94 | 103500 |
| ALAC | 2019-12-06 | 7.69 | 8.60 | 7.69 | 7.69 | 80000 |
| ALAC | 2019-12-05 | 7.34 | 7.65 | 7.34 | 7.61 | 7000 |
| ALAC | 2019-12-04 | 6.75 | 7.40 | 6.69 | 7.25 | 25500 |
| ALAC | 2019-12-03 | 7.44 | 7.44 | 7.44 | 7.44 | 25000 |
| ALAC | 2019-12-02 | 7.40 | 7.75 | 7.40 | 7.55 | 30500 |
| ALAC | 2019-11-29 | 7.50 | 7.59 | 7.30 | 7.50 | 54000 |
| ALAC | 2019-11-28 | 7.34 | 7.44 | 7.25 | 7.44 | 9500 |
| ALAC | 2019-11-26 | 7.36 | 7.36 | 7.34 | 7.34 | 15000 |
| ALAC | 2019-11-25 | 7.59 | 7.59 | 7.59 | 7.59 | 500 |
| ALAC | 2019-11-22 | 7.26 | 7.36 | 7.26 | 7.36 | 1500 |
| ALAC | 2019-11-21 | 7.34 | 7.34 | 7.34 | 7.34 | 5000 |
| ALAC | 2019-11-20 | 7.59 | 7.59 | 7.59 | 7.59 | 1000 |
| ALAC | 2019-11-19 | 7.30 | 7.59 | 7.25 | 7.59 | 7000 |
| ALAC | 2019-11-18 | 7.69 | 7.69 | 7.40 | 7.42 | 7000 |
| ALAC | 2019-11-15 | 7.30 | 7.50 | 7.30 | 7.30 | 5000 |
| ALAC | 2019-11-14 | 7.19 | 7.19 | 7.19 | 7.19 | 500 |
| ALAC | 2019-11-13 | 7.25 | 7.40 | 7.25 | 7.40 | 1000 |
| ALAC | 2019-11-11 | 7.46 | 7.63 | 7.46 | 7.63 | 6500 |
| ALAC | 2019-11-08 | 7.40 | 7.40 | 7.19 | 7.19 | 18000 |
| ALAC | 2019-11-07 | 7.07 | 7.38 | 7.07 | 7.09 | 14000 |
| ALAC | 2019-11-06 | 7.09 | 7.48 | 7.09 | 7.36 | 14500 |
| ALAC | 2019-11-05 | 7.11 | 7.38 | 7.00 | 7.38 | 62500 |
| ALAC | 2019-11-04 | 7.50 | 7.50 | 7.50 | 7.50 | 1000 |
| ALAC | 2019-11-01 | 6.84 | 6.90 | 6.84 | 6.90 | 4500 |
| ALAC | 2019-10-31 | 7.00 | 7.00 | 7.00 | 7.00 | 2500 |
| ALAC | 2019-10-30 | 7.00 | 7.00 | 7.00 | 7.00 | 500 |
| ALAC | 2019-10-28 | 7.00 | 7.00 | 7.00 | 7.00 | 7000 |
| ALAC | 2019-10-25 | 6.76 | 6.76 | 6.75 | 6.75 | 2500 |
| ALAC | 2019-10-24 | 7.01 | 7.01 | 7.00 | 7.00 | 2000 |
| ALAC | 2019-10-23 | 7.30 | 7.30 | 7.30 | 7.30 | 1000 |
| ALAC | 2019-10-22 | 7.65 | 7.65 | 7.65 | 7.65 | 1000 |
| ALAC | 2019-10-21 | 7.01 | 7.01 | 7.01 | 7.01 | 1500 |
| ALAC | 2019-10-18 | 7.01 | 7.01 | 7.01 | 7.01 | 1000 |
| ALAC | 2019-10-17 | 7.11 | 7.11 | 7.05 | 7.05 | 4500 |
| ALAC | 2019-10-15 | 7.25 | 7.25 | 7.25 | 7.25 | 1000 |
| ALAC | 2019-10-14 | 7.15 | 7.15 | 7.15 | 7.15 | 21500 |
| ALAC | 2019-10-11 | 7.01 | 7.75 | 7.01 | 7.55 | 48000 |
| ALAC | 2019-10-10 | 7.09 | 7.19 | 7.09 | 7.09 | 7000 |
| ALAC | 2019-10-09 | 6.98 | 6.98 | 6.98 | 6.98 | 2500 |
| ALAC | 2019-10-08 | 7.07 | 7.07 | 6.75 | 6.80 | 35500 |
| ALAC | 2019-10-07 | 6.98 | 7.07 | 6.98 | 7.07 | 8500 |
| ALAC | 2019-10-04 | 6.61 | 6.90 | 6.61 | 6.88 | 15000 |
| ALAC | 2019-10-03 | 6.59 | 6.84 | 6.59 | 6.84 | 11000 |
| ALAC | 2019-10-02 | 6.38 | 6.48 | 6.38 | 6.44 | 5000 |
| ALAC | 2019-09-27 | 6.28 | 6.34 | 6.28 | 6.34 | 6500 |
| ALAC | 2019-09-26 | 6.48 | 6.48 | 6.09 | 6.38 | 11500 |
| ALAC | 2019-09-25 | 6.26 | 6.26 | 6.25 | 6.25 | 22000 |
| ALAC | 2019-09-24 | 6.30 | 6.48 | 6.30 | 6.48 | 9000 |
| ALAC | 2019-09-23 | 6.50 | 6.50 | 6.50 | 6.50 | 4500 |
| ALAC | 2019-09-20 | 6.50 | 6.86 | 6.50 | 6.86 | 7500 |
| ALAC | 2019-09-18 | 6.30 | 6.50 | 6.30 | 6.30 | 3000 |
| ALAC | 2019-09-17 | 6.57 | 6.69 | 6.50 | 6.69 | 3000 |
| ALAC | 2019-09-16 | 6.50 | 6.50 | 6.50 | 6.50 | 88500 |
| ALAC | 2019-09-13 | 6.05 | 6.69 | 6.05 | 6.53 | 6500 |
| ALAC | 2019-09-12 | 6.46 | 6.46 | 6.46 | 6.46 | 32500 |
| ALAC | 2019-09-11 | 7.46 | 7.46 | 7.46 | 7.46 | 500 |
| ALAC | 2019-09-06 | 6.94 | 6.94 | 6.94 | 6.94 | 500 |
| ALAC | 2019-09-05 | 7.00 | 7.00 | 5.94 | 6.05 | 21000 |
| ALAC | 2019-09-04 | 6.94 | 6.94 | 6.94 | 6.94 | 500 |
| ALAC | 2019-08-30 | 6.50 | 6.88 | 6.40 | 6.88 | 19500 |
| ALAC | 2019-08-29 | 6.40 | 6.40 | 6.40 | 6.40 | 5000 |
| ALAC | 2019-08-28 | 0.00 | 6.80 | 6.80 | 6.80 | 40000 |
| ALAC | 2019-08-27 | 6.94 | 6.94 | 6.80 | 6.80 | 31000 |
| ALAC | 2019-08-26 | 7.01 | 7.59 | 6.86 | 6.92 | 12000 |
| ALAC | 2019-08-23 | 7.11 | 7.11 | 7.05 | 7.09 | 2500 |
| ALAC | 2019-08-22 | 7.98 | 8.00 | 7.98 | 8.00 | 5500 |
| ALAC | 2019-08-21 | 7.65 | 8.14 | 7.65 | 8.14 | 4500 |
| ALAC | 2019-08-20 | 7.19 | 7.69 | 7.19 | 7.69 | 6000 |
| ALAC | 2019-08-19 | 7.38 | 7.50 | 7.38 | 7.40 | 12000 |
| ALAC | 2019-08-09 | 8.39 | 8.39 | 8.39 | 8.39 | 500 |
| ALAC | 2019-08-08 | 7.88 | 7.88 | 7.88 | 7.88 | 500 |
| ALAC | 2019-08-06 | 7.44 | 8.10 | 7.44 | 7.63 | 4000 |
| ALAC | 2019-08-05 | 7.50 | 8.43 | 7.50 | 8.43 | 1500 |
| ALAC | 2019-08-02 | 7.25 | 8.06 | 7.09 | 8.06 | 3000 |
| ALAC | 2019-07-30 | 7.80 | 7.80 | 7.80 | 7.80 | 2000 |
| ALAC | 2019-07-29 | 0.00 | 8.80 | 8.80 | 8.80 | 2000 |
| ALAC | 2019-07-26 | 8.80 | 8.80 | 8.80 | 8.80 | 500 |
| ALAC | 2019-07-25 | 8.14 | 8.14 | 8.14 | 8.14 | 1000 |
| ALAC | 2019-07-24 | 7.25 | 7.50 | 7.25 | 7.50 | 21000 |
| ALAC | 2019-07-23 | 7.51 | 7.88 | 7.30 | 7.88 | 15500 |
| ALAC | 2019-07-19 | 7.25 | 7.88 | 7.25 | 7.88 | 1500 |
| ALAC | 2019-07-17 | 7.05 | 7.88 | 7.05 | 7.88 | 2000 |
| ALAC | 2019-07-16 | 7.25 | 7.96 | 7.25 | 7.96 | 1000 |
| ALAC | 2019-07-12 | 7.50 | 8.19 | 7.50 | 8.19 | 2500 |
| ALAC | 2019-07-10 | 7.40 | 7.40 | 7.40 | 7.40 | 2000 |
| ALAC | 2019-07-09 | 8.00 | 8.00 | 8.00 | 8.00 | 500 |
| ALAC | 2019-07-08 | 7.01 | 7.50 | 7.01 | 7.30 | 13000 |
| ALAC | 2019-07-03 | 7.51 | 7.51 | 7.50 | 7.50 | 3000 |
| ALAC | 2019-07-02 | 7.59 | 7.75 | 7.59 | 7.75 | 13000 |
| ALAC | 2019-07-01 | 8.00 | 8.00 | 8.00 | 8.00 | 2000 |
| ALAC | 2019-06-27 | 8.48 | 8.48 | 8.48 | 8.48 | 500 |
| ALAC | 2019-06-25 | 7.50 | 7.50 | 7.50 | 7.50 | 2500 |
| ALAC | 2019-06-24 | 7.50 | 7.80 | 7.50 | 7.80 | 1005000 |
| ALAC | 2019-06-21 | 0.00 | 7.92 | 7.92 | 7.92 | 0 |
| ALAC | 2019-06-18 | 8.00 | 8.00 | 8.00 | 8.00 | 4500 |
| ALAC | 2019-06-17 | 8.14 | 8.14 | 8.00 | 8.00 | 7500 |
| ALAC | 2019-06-14 | 8.14 | 8.14 | 8.14 | 8.14 | 500 |
| ALAC | 2019-05-29 | 8.14 | 8.14 | 8.14 | 8.14 | 500 |
| ALAC | 2019-05-28 | 8.01 | 8.18 | 8.01 | 8.18 | 5500 |
| ALAC | 2019-05-27 | 8.39 | 8.39 | 8.10 | 8.13 | 7000 |
| ALAC | 2019-05-24 | 7.90 | 7.90 | 7.80 | 7.86 | 5000 |
| ALAC | 2019-05-23 | 8.00 | 8.73 | 8.00 | 8.73 | 1500 |
| ALAC | 2019-05-22 | 8.28 | 9.25 | 8.28 | 8.98 | 19500 |
| ALAC | 2019-05-21 | 8.27 | 8.28 | 8.27 | 8.28 | 20000 |
| ALAC | 2019-05-20 | 8.00 | 8.28 | 8.00 | 8.28 | 10500 |
| ALAC | 2019-05-17 | 7.51 | 7.98 | 7.50 | 7.98 | 2500 |
| ALAC | 2019-05-16 | 8.00 | 8.00 | 7.90 | 7.94 | 56000 |
| ALAC | 2019-05-15 | 7.80 | 8.25 | 7.80 | 8.25 | 1500 |
| ALAC | 2019-05-13 | 8.80 | 8.80 | 8.80 | 8.80 | 134000 |
| ALAC | 2019-05-09 | 8.05 | 8.05 | 8.02 | 8.03 | 10000 |
| ALAC | 2019-05-08 | 8.25 | 8.26 | 8.00 | 8.02 | 22000 |
| ALAC | 2019-05-07 | 8.25 | 8.25 | 8.25 | 8.25 | 5000 |
| ALAC | 2019-05-06 | 8.26 | 8.30 | 8.25 | 8.25 | 19500 |
| ALAC | 2019-04-30 | 8.25 | 8.50 | 8.25 | 8.50 | 31000 |
| ALAC | 2019-04-22 | 8.14 | 8.19 | 8.00 | 8.05 | 6500 |
| ALAC | 2019-04-19 | 8.39 | 8.85 | 8.39 | 8.85 | 1000 |
| ALAC | 2019-04-18 | 8.35 | 8.35 | 8.26 | 8.26 | 3000 |
| ALAC | 2019-04-17 | 8.39 | 8.39 | 8.39 | 8.39 | 5000 |
| ALAC | 2019-04-16 | 8.55 | 8.60 | 8.55 | 8.60 | 6500 |
| ALAC | 2019-04-15 | 8.35 | 8.60 | 8.35 | 8.50 | 8500 |
| ALAC | 2019-04-08 | 8.80 | 8.89 | 8.80 | 8.89 | 2500 |
| ALAC | 2019-04-05 | 8.85 | 8.85 | 8.85 | 8.85 | 500 |
| ALAC | 2019-04-04 | 8.14 | 8.80 | 8.00 | 8.28 | 3500 |
| ALAC | 2019-04-02 | 8.89 | 8.89 | 8.60 | 8.60 | 13000 |
| ALAC | 2019-04-01 | 8.89 | 8.89 | 8.89 | 8.89 | 1000 |
| ALAC | 2019-03-29 | 8.50 | 8.50 | 8.50 | 8.50 | 500 |
| ALAC | 2019-03-28 | 8.69 | 9.00 | 8.69 | 8.89 | 9000 |
| ALAC | 2019-03-27 | 8.98 | 9.19 | 8.60 | 8.82 | 18500 |
| ALAC | 2019-03-26 | 8.50 | 8.68 | 8.50 | 8.68 | 15500 |
| ALAC | 2019-03-25 | 8.64 | 8.80 | 8.50 | 8.68 | 3000 |
| ALAC | 2019-03-22 | 8.30 | 8.50 | 8.30 | 8.50 | 20000 |
| ALAC | 2019-03-21 | 8.15 | 8.44 | 8.14 | 8.42 | 7500 |
| ALAC | 2019-03-20 | 7.90 | 8.35 | 7.90 | 8.14 | 37000 |
| ALAC | 2019-03-19 | 8.00 | 8.05 | 8.00 | 8.03 | 26000 |
| ALAC | 2019-03-18 | 8.00 | 8.01 | 7.80 | 7.80 | 29000 |
| ALAC | 2019-03-15 | 9.00 | 9.00 | 8.14 | 8.14 | 98500 |
| ALAC | 2019-03-14 | 9.35 | 9.35 | 9.03 | 9.14 | 18000 |
| ALAC | 2019-03-13 | 9.35 | 9.35 | 9.01 | 9.18 | 1000 |
| ALAC | 2019-03-07 | 9.50 | 10.35 | 9.35 | 9.48 | 11000 |
| ALAC | 2019-03-06 | 9.35 | 9.35 | 9.35 | 9.35 | 15000 |
| ALAC | 2019-03-01 | 9.97 | 9.97 | 9.50 | 9.50 | 16500 |
| ALAC | 2019-02-28 | 9.25 | 9.50 | 8.89 | 9.35 | 68000 |
| ALAC | 2019-02-27 | 9.25 | 9.44 | 9.00 | 9.42 | 28500 |
| ALAC | 2019-02-26 | 9.25 | 9.50 | 9.25 | 9.30 | 18000 |
| ALAC | 2019-02-25 | 9.51 | 9.64 | 9.50 | 9.56 | 14000 |
| ALAC | 2019-02-22 | 9.50 | 9.80 | 9.46 | 9.47 | 20000 |
| ALAC | 2019-02-20 | 9.55 | 9.68 | 9.00 | 9.51 | 23500 |
| ALAC | 2019-02-19 | 9.50 | 9.60 | 9.44 | 9.50 | 25500 |
| ALAC | 2019-02-18 | 9.69 | 9.69 | 9.60 | 9.60 | 2000 |
| ALAC | 2019-02-15 | 9.60 | 9.93 | 9.60 | 9.82 | 19000 |
| ALAC | 2019-02-14 | 9.97 | 10.00 | 9.71 | 9.72 | 6000 |
| ALAC | 2019-02-13 | 9.81 | 9.81 | 9.75 | 9.75 | 9000 |
| ALAC | 2019-02-12 | 9.80 | 9.85 | 9.75 | 9.75 | 6500 |
| ALAC | 2019-02-11 | 9.81 | 9.94 | 9.51 | 9.93 | 43000 |
| ALAC | 2019-02-08 | 9.89 | 9.98 | 9.60 | 9.89 | 31500 |
| ALAC | 2019-02-06 | 9.69 | 9.98 | 9.64 | 9.71 | 15000 |
| ALAC | 2019-02-04 | 9.97 | 10.00 | 9.85 | 9.97 | 24000 |
| ALAC | 2019-02-01 | 9.50 | 9.98 | 9.44 | 9.89 | 26000 |
| ALAC | 2019-01-31 | 9.50 | 9.55 | 9.43 | 9.53 | 24000 |
| ALAC | 2019-01-30 | 9.39 | 9.50 | 9.39 | 9.42 | 27000 |
| ALAC | 2019-01-29 | 9.53 | 9.53 | 9.39 | 9.42 | 8500 |
| ALAC | 2019-01-28 | 9.55 | 9.56 | 9.26 | 9.56 | 26000 |
| ALAC | 2019-01-25 | 9.75 | 9.85 | 9.50 | 9.53 | 8000 |
| ALAC | 2019-01-24 | 9.60 | 9.90 | 9.50 | 9.68 | 63000 |
| ALAC | 2019-01-23 | 9.94 | 9.94 | 9.50 | 9.52 | 25000 |
| ALAC | 2019-01-22 | 9.60 | 9.75 | 9.50 | 9.52 | 13000 |
| ALAC | 2019-01-21 | 9.96 | 9.96 | 9.50 | 9.51 | 19500 |
| ALAC | 2019-01-18 | 9.85 | 10.00 | 9.75 | 10.00 | 31000 |
| ALAC | 2019-01-17 | 9.50 | 9.50 | 9.31 | 9.40 | 4500 |
| ALAC | 2019-01-16 | 9.50 | 9.50 | 9.31 | 9.44 | 14000 |
| ALAC | 2019-01-15 | 9.68 | 9.68 | 9.11 | 9.30 | 52000 |
| ALAC | 2019-01-14 | 9.85 | 9.86 | 9.50 | 9.59 | 21000 |
| ALAC | 2019-01-11 | 8.69 | 9.50 | 8.69 | 9.44 | 15000 |
| ALAC | 2019-01-10 | 9.69 | 10.00 | 9.64 | 9.65 | 25500 |
| ALAC | 2019-01-09 | 9.61 | 10.18 | 9.60 | 9.94 | 11500 |
| ALAC | 2019-01-08 | 9.60 | 10.14 | 9.60 | 10.05 | 27000 |
| ALAC | 2019-01-07 | 9.98 | 10.18 | 9.75 | 9.75 | 16500 |
| ALAC | 2019-01-04 | 9.25 | 9.80 | 9.19 | 9.71 | 17500 |
| ALAC | 2019-01-03 | 9.25 | 9.39 | 9.15 | 9.28 | 13500 |
| ALAC | 2019-01-02 | 9.40 | 9.51 | 9.35 | 9.39 | 4000 |
| ALAC | 2019-01-01 | 9.39 | 9.50 | 9.31 | 9.40 | 5000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00