Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
ALNRS | 2020-02-27 | 59.00 | 59.00 | 59.00 | 59.00 | 500 |
ALNRS | 2020-02-18 | 57.00 | 57.00 | 56.25 | 56.25 | 2000 |
ALNRS | 2020-02-13 | 57.25 | 57.25 | 57.25 | 57.25 | 2000 |
ALNRS | 2020-02-12 | 59.90 | 59.90 | 59.90 | 59.90 | 17500 |
ALNRS | 2020-02-10 | 58.00 | 58.00 | 57.99 | 58.00 | 5000 |
ALNRS | 2020-02-07 | 53.00 | 55.50 | 53.00 | 55.50 | 2000 |
ALNRS | 2020-02-06 | 55.50 | 56.00 | 55.24 | 55.52 | 52500 |
ALNRS | 2020-02-04 | 58.00 | 59.00 | 58.00 | 58.75 | 2000 |
ALNRS | 2020-01-31 | 59.00 | 59.00 | 57.00 | 58.00 | 8000 |
ALNRS | 2020-01-30 | 59.75 | 59.75 | 57.00 | 59.00 | 8500 |
ALNRS | 2020-01-29 | 53.09 | 56.79 | 53.09 | 56.79 | 54000 |
ALNRS | 2020-01-28 | 53.83 | 53.83 | 53.83 | 53.83 | 52000 |
ALNRS | 2020-01-27 | 51.02 | 51.02 | 51.02 | 51.02 | 18500 |
ALNRS | 2020-01-24 | 48.36 | 48.36 | 48.36 | 48.36 | 18000 |
ALNRS | 2020-01-23 | 42.50 | 45.84 | 42.50 | 45.84 | 16500 |
ALNRS | 2020-01-22 | 41.75 | 43.50 | 41.75 | 43.47 | 5500 |
ALNRS | 2020-01-21 | 42.88 | 42.97 | 41.25 | 41.25 | 2000 |
ALNRS | 2020-01-20 | 42.50 | 42.50 | 41.15 | 41.15 | 3000 |
ALNRS | 2020-01-17 | 42.50 | 42.50 | 42.50 | 42.50 | 1000 |
ALNRS | 2020-01-16 | 44.50 | 46.54 | 44.50 | 46.54 | 2500 |
ALNRS | 2020-01-15 | 46.59 | 46.70 | 46.54 | 46.54 | 8000 |
ALNRS | 2020-01-13 | 49.00 | 49.00 | 49.00 | 49.00 | 1500 |
ALNRS | 2020-01-10 | 48.99 | 48.99 | 48.99 | 48.99 | 1000 |
ALNRS | 2020-01-09 | 48.50 | 49.18 | 46.00 | 49.18 | 4500 |
ALNRS | 2020-01-08 | 48.50 | 48.50 | 48.40 | 48.40 | 7500 |
ALNRS | 2020-01-07 | 50.95 | 50.95 | 50.95 | 50.95 | 500 |
ALNRS | 2020-01-06 | 51.49 | 51.49 | 51.49 | 51.49 | 500 |
ALNRS | 2020-01-03 | 51.00 | 51.20 | 48.50 | 51.20 | 6500 |
ALNRS | 2020-01-02 | 0.00 | 52.50 | 52.50 | 51.00 | 500 |
ALNRS | 2020-01-01 | 49.59 | 51.00 | 49.59 | 51.00 | 4000 |
ALNRS | 2019-12-30 | 48.00 | 49.68 | 48.00 | 49.68 | 20000 |
ALNRS | 2019-12-27 | 51.00 | 51.90 | 47.20 | 47.33 | 13000 |
ALNRS | 2019-12-26 | 49.95 | 50.40 | 48.13 | 49.61 | 24000 |
ALNRS | 2019-12-24 | 43.70 | 48.00 | 43.70 | 48.00 | 5500 |
ALNRS | 2019-12-23 | 46.00 | 46.00 | 46.00 | 46.00 | 500 |
ALNRS | 2019-12-20 | 44.22 | 45.50 | 44.22 | 45.50 | 2500 |
ALNRS | 2019-12-19 | 46.54 | 46.54 | 46.54 | 46.54 | 500 |
ALNRS | 2019-12-18 | 47.54 | 49.00 | 47.54 | 49.00 | 1000 |
ALNRS | 2019-12-17 | 47.00 | 49.00 | 46.50 | 49.00 | 4000 |
ALNRS | 2019-12-16 | 47.00 | 48.00 | 47.00 | 47.33 | 3500 |
ALNRS | 2019-12-12 | 47.00 | 47.00 | 47.00 | 47.00 | 1500 |
ALNRS | 2019-12-11 | 46.00 | 47.00 | 44.65 | 47.00 | 9500 |
ALNRS | 2019-12-10 | 46.00 | 48.00 | 46.00 | 47.00 | 1000 |
ALNRS | 2019-12-02 | 46.47 | 48.00 | 46.38 | 48.00 | 4000 |
ALNRS | 2019-11-27 | 48.81 | 48.81 | 48.81 | 48.81 | 4000 |
ALNRS | 2019-11-25 | 45.56 | 46.50 | 45.56 | 46.50 | 1000 |
ALNRS | 2019-11-15 | 47.95 | 47.95 | 47.95 | 47.95 | 500 |
ALNRS | 2019-11-14 | 45.00 | 46.00 | 45.00 | 46.00 | 8000 |
ALNRS | 2019-10-31 | 41.90 | 44.75 | 41.90 | 44.75 | 1500 |
ALNRS | 2019-10-29 | 44.00 | 44.00 | 44.00 | 44.00 | 2500 |
ALNRS | 2019-10-25 | 42.09 | 44.99 | 42.00 | 44.99 | 3500 |
ALNRS | 2019-10-23 | 44.00 | 44.00 | 44.00 | 44.00 | 1000 |
ALNRS | 2019-10-22 | 44.00 | 44.00 | 44.00 | 44.00 | 500 |
ALNRS | 2019-10-17 | 45.99 | 46.04 | 45.99 | 46.02 | 16500 |
ALNRS | 2019-10-16 | 43.84 | 43.84 | 43.84 | 43.84 | 500 |
ALNRS | 2019-10-15 | 41.79 | 41.79 | 41.79 | 41.79 | 500 |
ALNRS | 2019-09-27 | 39.86 | 44.00 | 39.86 | 44.00 | 1000 |
ALNRS | 2019-09-25 | 40.00 | 41.95 | 38.00 | 41.95 | 1500 |
ALNRS | 2019-09-24 | 40.00 | 40.00 | 40.00 | 40.00 | 500 |
ALNRS | 2019-09-17 | 35.63 | 38.50 | 35.63 | 38.50 | 2500 |
ALNRS | 2019-09-11 | 37.50 | 37.50 | 37.50 | 37.50 | 500 |
ALNRS | 2019-09-03 | 34.20 | 35.93 | 34.20 | 35.93 | 1000 |
ALNRS | 2019-08-29 | 36.00 | 36.00 | 36.00 | 36.00 | 500 |
ALNRS | 2019-08-27 | 37.90 | 37.90 | 37.90 | 37.90 | 500 |
ALNRS | 2019-08-26 | 37.88 | 39.88 | 37.88 | 39.88 | 1000 |
ALNRS | 2019-08-20 | 37.59 | 39.88 | 37.56 | 39.88 | 4500 |
ALNRS | 2019-08-19 | 39.52 | 39.52 | 39.52 | 39.52 | 500 |
ALNRS | 2019-08-16 | 37.65 | 37.65 | 37.65 | 37.65 | 500 |
ALNRS | 2019-08-07 | 39.61 | 39.61 | 39.61 | 39.61 | 500 |
ALNRS | 2019-08-06 | 39.31 | 41.70 | 39.31 | 41.70 | 1000 |
ALNRS | 2019-07-31 | 41.50 | 41.50 | 41.22 | 41.36 | 1000 |
ALNRS | 2019-07-29 | 43.40 | 43.40 | 43.40 | 43.40 | 500 |
ALNRS | 2019-07-25 | 45.61 | 45.61 | 45.61 | 45.61 | 500 |
ALNRS | 2019-07-11 | 43.45 | 43.45 | 43.45 | 43.45 | 1000 |
ALNRS | 2019-07-02 | 0.00 | 45.73 | 45.73 | 45.73 | 0 |
ALNRS | 2019-07-01 | 0.00 | 46.86 | 46.86 | 46.86 | 0 |
ALNRS | 2019-06-28 | 48.65 | 48.65 | 48.65 | 48.65 | 1000 |
ALNRS | 2019-06-26 | 0.00 | 44.08 | 44.08 | 46.40 | 2000 |
ALNRS | 2019-06-25 | 0.00 | 46.39 | 46.39 | 46.39 | 0 |
ALNRS | 2019-05-27 | 51.00 | 51.00 | 46.16 | 48.68 | 4000 |
ALNRS | 2019-05-24 | 48.59 | 48.59 | 48.59 | 48.59 | 500 |
ALNRS | 2019-05-23 | 46.29 | 46.29 | 46.29 | 46.29 | 500 |
ALNRS | 2019-05-21 | 0.00 | 44.13 | 44.13 | 44.13 | 0 |
ALNRS | 2019-05-16 | 44.20 | 44.20 | 44.20 | 44.20 | 500 |
ALNRS | 2019-04-26 | 42.15 | 42.15 | 42.15 | 42.15 | 500 |
ALNRS | 2019-04-17 | 40.15 | 40.15 | 40.15 | 40.15 | 500 |
ALNRS | 2019-04-12 | 42.24 | 42.24 | 42.24 | 42.24 | 500 |
ALNRS | 2019-04-04 | 40.25 | 40.25 | 40.20 | 40.22 | 3000 |
ALNRS | 2019-03-29 | 42.00 | 42.00 | 42.00 | 42.00 | 500 |
ALNRS | 2019-03-28 | 42.75 | 42.75 | 42.75 | 42.75 | 1000 |
ALNRS | 2019-03-22 | 43.50 | 45.00 | 43.50 | 45.00 | 1500 |
ALNRS | 2019-03-14 | 45.79 | 45.79 | 45.79 | 45.79 | 500 |
ALNRS | 2019-03-12 | 44.00 | 45.00 | 44.00 | 45.00 | 1500 |
ALNRS | 2019-03-08 | 0.00 | 43.00 | 43.00 | 44.50 | 1000 |
ALNRS | 2019-03-06 | 44.50 | 44.50 | 44.50 | 44.50 | 1000 |
ALNRS | 2019-03-05 | 44.50 | 45.50 | 44.50 | 44.50 | 16000 |
ALNRS | 2019-03-04 | 44.00 | 44.00 | 44.00 | 44.00 | 500 |
ALNRS | 2019-03-01 | 42.45 | 42.45 | 42.45 | 42.45 | 500 |
ALNRS | 2019-02-27 | 40.50 | 40.50 | 40.50 | 40.50 | 5000 |
ALNRS | 2019-02-25 | 44.49 | 44.49 | 42.52 | 42.52 | 1000 |
ALNRS | 2019-02-18 | 40.75 | 44.75 | 40.75 | 44.75 | 2000 |
ALNRS | 2019-02-15 | 42.88 | 42.88 | 42.88 | 42.88 | 500 |
ALNRS | 2019-02-13 | 40.84 | 40.84 | 40.84 | 40.84 | 18500 |
ALNRS | 2019-02-12 | 0.00 | 42.99 | 42.99 | 42.99 | 1000 |
ALNRS | 2019-02-06 | 42.99 | 42.99 | 42.99 | 42.99 | 500 |
ALNRS | 2019-02-04 | 41.00 | 43.00 | 41.00 | 41.50 | 72000 |
ALNRS | 2019-01-30 | 39.00 | 41.90 | 38.20 | 41.90 | 25000 |
ALNRS | 2019-01-29 | 40.22 | 40.22 | 40.22 | 40.22 | 500 |
ALNRS | 2019-01-28 | 40.00 | 42.33 | 40.00 | 42.33 | 1000 |
ALNRS | 2019-01-25 | 40.52 | 40.52 | 40.52 | 40.52 | 500 |
ALNRS | 2019-01-24 | 38.75 | 38.75 | 38.59 | 38.59 | 2500 |
ALNRS | 2019-01-23 | 41.00 | 41.00 | 40.63 | 40.63 | 2500 |
ALNRS | 2019-01-16 | 42.00 | 44.25 | 42.00 | 44.25 | 1500 |
ALNRS | 2019-01-15 | 41.20 | 43.00 | 41.00 | 42.93 | 7000 |
ALNRS | 2019-01-14 | 41.70 | 41.70 | 41.70 | 41.70 | 500 |
ALNRS | 2019-01-11 | 37.45 | 40.40 | 37.29 | 40.40 | 15000 |
ALNRS | 2019-01-09 | 39.25 | 39.25 | 39.25 | 39.25 | 4000 |
ALNRS | 2019-01-08 | 41.31 | 41.31 | 41.31 | 41.31 | 4000 |
ALNRS | 2019-01-07 | 0.00 | 43.49 | 0.00 | 43.49 | 0 |
ALNRS | 2019-01-03 | 0.00 | 44.46 | 0.00 | 44.46 | 0 |
ALNRS | 2019-01-01 | 44.66 | 44.66 | 44.66 | 44.66 | 500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00