Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
LEUL | 2020-02-28 | 15.02 | 16.12 | 15.02 | 15.06 | 7500 |
LEUL | 2020-02-27 | 14.69 | 15.77 | 14.69 | 15.13 | 4500 |
LEUL | 2020-02-26 | 17.10 | 17.19 | 15.14 | 15.31 | 4500 |
LEUL | 2020-02-25 | 16.00 | 16.44 | 15.26 | 16.18 | 6000 |
LEUL | 2020-02-24 | 16.20 | 16.20 | 16.04 | 16.14 | 4500 |
LEUL | 2020-02-21 | 16.89 | 16.89 | 16.89 | 16.89 | 500 |
LEUL | 2020-02-20 | 17.00 | 17.39 | 16.70 | 17.19 | 10000 |
LEUL | 2020-02-19 | 16.06 | 17.00 | 16.00 | 16.67 | 41000 |
LEUL | 2020-02-18 | 16.50 | 16.50 | 16.00 | 16.01 | 9000 |
LEUL | 2020-02-17 | 16.51 | 16.51 | 16.00 | 16.39 | 22000 |
LEUL | 2020-02-14 | 17.00 | 17.00 | 16.00 | 16.01 | 3500 |
LEUL | 2020-02-13 | 16.07 | 16.75 | 16.00 | 16.75 | 6500 |
LEUL | 2020-02-12 | 17.35 | 17.55 | 16.84 | 17.00 | 13000 |
LEUL | 2020-02-11 | 15.89 | 16.69 | 15.77 | 16.67 | 8500 |
LEUL | 2020-02-10 | 17.00 | 17.00 | 16.73 | 16.77 | 4000 |
LEUL | 2020-02-07 | 17.79 | 17.79 | 17.79 | 17.79 | 12500 |
LEUL | 2020-02-06 | 19.02 | 19.85 | 18.63 | 18.93 | 4000 |
LEUL | 2020-02-04 | 17.59 | 19.82 | 17.59 | 19.81 | 30500 |
LEUL | 2020-02-03 | 18.70 | 18.70 | 18.70 | 18.70 | 2500 |
LEUL | 2020-01-31 | 19.90 | 20.50 | 19.89 | 19.89 | 66000 |
LEUL | 2020-01-30 | 22.20 | 22.20 | 21.00 | 21.04 | 17500 |
LEUL | 2020-01-29 | 21.05 | 21.05 | 21.05 | 21.05 | 2000 |
LEUL | 2020-01-28 | 19.96 | 19.96 | 19.96 | 19.96 | 7000 |
LEUL | 2020-01-27 | 18.93 | 18.93 | 18.93 | 18.93 | 11500 |
LEUL | 2020-01-24 | 17.20 | 18.20 | 16.76 | 17.93 | 11000 |
LEUL | 2020-01-23 | 17.95 | 17.98 | 17.20 | 17.20 | 8500 |
LEUL | 2020-01-22 | 17.01 | 18.23 | 17.01 | 17.50 | 15500 |
LEUL | 2020-01-21 | 17.40 | 17.40 | 17.40 | 17.40 | 500 |
LEUL | 2020-01-20 | 18.35 | 18.38 | 18.35 | 18.37 | 1000 |
LEUL | 2020-01-17 | 18.88 | 19.79 | 17.86 | 17.94 | 10000 |
LEUL | 2020-01-16 | 18.87 | 19.04 | 18.86 | 18.86 | 7500 |
LEUL | 2020-01-15 | 20.51 | 21.09 | 19.86 | 19.86 | 18500 |
LEUL | 2020-01-14 | 20.89 | 20.89 | 20.04 | 20.89 | 77500 |
LEUL | 2020-01-13 | 19.89 | 19.89 | 19.89 | 19.89 | 1000 |
LEUL | 2020-01-10 | 18.89 | 18.89 | 16.89 | 18.89 | 59000 |
LEUL | 2020-01-09 | 17.04 | 17.90 | 17.00 | 17.89 | 20500 |
LEUL | 2020-01-08 | 16.90 | 16.90 | 16.90 | 16.90 | 1000 |
LEUL | 2020-01-07 | 16.70 | 16.75 | 16.70 | 16.75 | 5500 |
LEUL | 2020-01-06 | 15.81 | 16.10 | 15.75 | 15.75 | 5000 |
LEUL | 2020-01-03 | 16.75 | 16.75 | 16.75 | 16.75 | 4000 |
LEUL | 2020-01-02 | 15.75 | 15.75 | 15.75 | 15.75 | 3000 |
LEUL | 2020-01-01 | 14.75 | 14.75 | 14.75 | 14.75 | 500 |
LEUL | 2019-12-31 | 13.75 | 13.75 | 13.75 | 13.75 | 500 |
LEUL | 2019-12-30 | 15.55 | 15.55 | 14.25 | 14.25 | 1000 |
LEUL | 2019-12-27 | 16.00 | 16.00 | 14.51 | 14.55 | 1500 |
LEUL | 2019-12-26 | 15.00 | 15.00 | 15.00 | 15.00 | 1000 |
LEUL | 2019-12-24 | 13.05 | 14.01 | 13.05 | 14.01 | 3500 |
LEUL | 2019-12-23 | 13.75 | 13.75 | 13.75 | 13.75 | 500 |
LEUL | 2019-12-20 | 14.19 | 14.19 | 14.18 | 14.18 | 1000 |
LEUL | 2019-12-19 | 15.18 | 15.18 | 14.81 | 14.81 | 1500 |
LEUL | 2019-12-18 | 15.60 | 15.60 | 15.60 | 15.60 | 500 |
LEUL | 2019-12-17 | 15.01 | 16.38 | 15.01 | 16.37 | 9000 |
LEUL | 2019-12-16 | 14.64 | 15.39 | 14.64 | 15.39 | 2500 |
LEUL | 2019-12-13 | 16.00 | 16.68 | 14.89 | 15.00 | 8000 |
LEUL | 2019-12-12 | 15.52 | 15.68 | 15.52 | 15.68 | 1000 |
LEUL | 2019-12-11 | 16.48 | 16.51 | 16.00 | 16.50 | 11500 |
LEUL | 2019-12-10 | 15.50 | 15.51 | 15.02 | 15.51 | 10000 |
LEUL | 2019-12-09 | 16.04 | 16.06 | 14.51 | 14.51 | 2500 |
LEUL | 2019-12-06 | 17.00 | 17.00 | 15.06 | 15.06 | 7500 |
LEUL | 2019-12-05 | 16.00 | 16.00 | 16.00 | 16.00 | 1500 |
LEUL | 2019-12-04 | 17.00 | 17.00 | 17.00 | 17.00 | 2000 |
LEUL | 2019-12-03 | 17.47 | 17.47 | 17.47 | 17.47 | 500 |
LEUL | 2019-12-02 | 17.78 | 17.78 | 16.78 | 16.78 | 8500 |
LEUL | 2019-11-29 | 14.78 | 16.78 | 14.77 | 16.78 | 19500 |
LEUL | 2019-11-28 | 15.77 | 15.77 | 15.77 | 15.77 | 3000 |
LEUL | 2019-11-27 | 14.77 | 14.77 | 14.77 | 14.77 | 3500 |
LEUL | 2019-11-26 | 13.77 | 13.77 | 13.75 | 13.77 | 3000 |
LEUL | 2019-11-25 | 11.10 | 12.77 | 11.10 | 12.77 | 4500 |
LEUL | 2019-11-21 | 12.86 | 12.86 | 11.77 | 11.77 | 2000 |
LEUL | 2019-11-20 | 11.50 | 13.13 | 11.50 | 11.86 | 8000 |
LEUL | 2019-11-19 | 12.13 | 12.13 | 12.13 | 12.13 | 500 |
LEUL | 2019-11-18 | 0.00 | 11.51 | 11.51 | 11.13 | 4000 |
LEUL | 2019-11-15 | 12.60 | 12.60 | 11.10 | 11.13 | 8500 |
LEUL | 2019-11-14 | 11.69 | 12.85 | 11.55 | 11.63 | 8500 |
LEUL | 2019-11-12 | 11.75 | 12.19 | 11.75 | 11.89 | 2000 |
LEUL | 2019-11-11 | 12.00 | 12.47 | 12.00 | 12.47 | 1000 |
LEUL | 2019-11-08 | 12.00 | 12.00 | 11.52 | 11.53 | 3000 |
LEUL | 2019-11-07 | 11.51 | 11.51 | 11.50 | 11.50 | 1000 |
LEUL | 2019-11-06 | 12.30 | 12.39 | 12.30 | 12.30 | 10000 |
LEUL | 2019-11-05 | 11.39 | 11.39 | 11.39 | 11.39 | 500 |
LEUL | 2019-11-04 | 11.98 | 12.00 | 11.51 | 11.98 | 19000 |
LEUL | 2019-11-01 | 11.69 | 11.69 | 11.68 | 11.69 | 1000 |
LEUL | 2019-10-31 | 12.38 | 12.39 | 12.35 | 12.38 | 6500 |
LEUL | 2019-10-29 | 11.21 | 12.00 | 11.21 | 11.39 | 4000 |
LEUL | 2019-10-28 | 10.60 | 12.14 | 10.60 | 11.64 | 4500 |
LEUL | 2019-10-25 | 12.98 | 12.98 | 11.50 | 11.51 | 5500 |
LEUL | 2019-10-24 | 12.44 | 12.44 | 11.89 | 12.18 | 3000 |
LEUL | 2019-10-23 | 11.94 | 11.97 | 11.94 | 11.97 | 1000 |
LEUL | 2019-10-22 | 10.88 | 11.78 | 10.88 | 11.78 | 1000 |
LEUL | 2019-10-21 | 13.00 | 13.02 | 11.47 | 11.47 | 3500 |
LEUL | 2019-10-18 | 11.89 | 12.47 | 11.89 | 12.47 | 2500 |
LEUL | 2019-10-17 | 11.55 | 11.68 | 11.53 | 11.68 | 8500 |
LEUL | 2019-10-16 | 11.71 | 11.71 | 11.00 | 11.15 | 25000 |
LEUL | 2019-10-15 | 12.89 | 12.89 | 11.35 | 12.00 | 8000 |
LEUL | 2019-10-11 | 13.00 | 13.00 | 12.02 | 12.02 | 24000 |
LEUL | 2019-10-10 | 13.19 | 13.19 | 13.02 | 13.02 | 1000 |
LEUL | 2019-10-09 | 13.19 | 13.19 | 13.19 | 13.19 | 500 |
LEUL | 2019-10-08 | 13.97 | 13.98 | 13.50 | 13.55 | 6500 |
LEUL | 2019-10-07 | 12.85 | 13.02 | 12.50 | 13.02 | 7500 |
LEUL | 2019-10-04 | 14.00 | 14.00 | 12.02 | 12.02 | 4500 |
LEUL | 2019-10-03 | 12.60 | 13.05 | 12.50 | 13.02 | 18000 |
LEUL | 2019-10-02 | 13.10 | 13.10 | 13.10 | 13.10 | 4000 |
LEUL | 2019-10-01 | 14.07 | 14.07 | 14.07 | 14.07 | 500 |
LEUL | 2019-09-30 | 13.11 | 13.11 | 13.11 | 13.11 | 500 |
LEUL | 2019-09-20 | 12.14 | 12.14 | 12.14 | 12.14 | 500 |
LEUL | 2019-09-19 | 11.14 | 11.14 | 11.14 | 11.14 | 500 |
LEUL | 2019-09-17 | 10.60 | 12.10 | 10.60 | 12.10 | 11500 |
LEUL | 2019-09-16 | 11.10 | 11.10 | 11.10 | 11.10 | 500 |
LEUL | 2019-09-13 | 11.80 | 12.00 | 11.80 | 12.00 | 1500 |
LEUL | 2019-09-12 | 11.06 | 11.06 | 11.06 | 11.06 | 500 |
LEUL | 2019-09-05 | 11.27 | 11.27 | 11.27 | 11.27 | 1500 |
LEUL | 2019-09-03 | 12.06 | 12.06 | 11.97 | 12.02 | 2000 |
LEUL | 2019-09-02 | 12.96 | 12.96 | 12.96 | 12.96 | 2500 |
LEUL | 2019-08-30 | 0.00 | 13.96 | 13.96 | 13.96 | 0 |
LEUL | 2019-08-29 | 0.00 | 14.95 | 14.95 | 14.95 | 0 |
LEUL | 2019-08-28 | 15.00 | 15.00 | 15.00 | 15.00 | 500 |
LEUL | 2019-08-27 | 14.94 | 14.94 | 14.94 | 14.94 | 500 |
LEUL | 2019-08-26 | 13.85 | 13.98 | 13.85 | 13.98 | 1000 |
LEUL | 2019-08-23 | 13.00 | 13.00 | 13.00 | 13.00 | 500 |
LEUL | 2019-08-22 | 11.51 | 12.00 | 11.51 | 12.00 | 1000 |
LEUL | 2019-08-21 | 0.00 | 11.50 | 11.50 | 11.02 | 1000 |
LEUL | 2019-08-20 | 11.50 | 11.50 | 11.02 | 11.02 | 2000 |
LEUL | 2019-08-19 | 11.50 | 11.50 | 11.50 | 11.50 | 1000 |
LEUL | 2019-08-16 | 11.09 | 11.10 | 11.09 | 11.10 | 1500 |
LEUL | 2019-08-09 | 11.60 | 11.60 | 10.10 | 10.10 | 4000 |
LEUL | 2019-08-08 | 10.60 | 10.60 | 10.60 | 10.60 | 1000 |
LEUL | 2019-08-05 | 9.60 | 9.60 | 9.60 | 9.60 | 500 |
LEUL | 2019-08-02 | 11.00 | 11.00 | 10.51 | 10.51 | 1500 |
LEUL | 2019-08-01 | 10.64 | 10.64 | 10.64 | 10.64 | 500 |
LEUL | 2019-07-31 | 11.60 | 11.60 | 11.60 | 11.60 | 500 |
LEUL | 2019-07-30 | 10.60 | 10.60 | 10.60 | 10.60 | 500 |
LEUL | 2019-07-26 | 11.11 | 11.11 | 11.10 | 11.10 | 1000 |
LEUL | 2019-07-24 | 12.01 | 12.01 | 12.00 | 12.00 | 10000 |
LEUL | 2019-07-23 | 12.01 | 12.44 | 12.00 | 12.44 | 1500 |
LEUL | 2019-07-22 | 12.01 | 12.01 | 12.01 | 12.01 | 500 |
LEUL | 2019-07-19 | 12.25 | 12.25 | 11.25 | 12.10 | 3000 |
LEUL | 2019-07-18 | 11.25 | 11.25 | 11.25 | 11.25 | 500 |
LEUL | 2019-07-17 | 12.07 | 12.07 | 12.07 | 12.07 | 500 |
LEUL | 2019-07-16 | 11.75 | 11.75 | 10.39 | 11.07 | 1000 |
LEUL | 2019-07-15 | 10.75 | 10.75 | 10.75 | 10.75 | 500 |
LEUL | 2019-07-11 | 11.10 | 11.10 | 11.10 | 11.10 | 500 |
LEUL | 2019-07-10 | 11.30 | 11.30 | 11.30 | 11.30 | 500 |
LEUL | 2019-07-09 | 12.01 | 12.01 | 11.60 | 11.60 | 1000 |
LEUL | 2019-07-08 | 12.10 | 12.10 | 12.10 | 12.10 | 500 |
LEUL | 2019-07-05 | 10.75 | 12.65 | 10.75 | 12.65 | 3000 |
LEUL | 2019-07-04 | 13.05 | 13.09 | 11.61 | 11.65 | 4000 |
LEUL | 2019-07-03 | 12.10 | 12.10 | 12.10 | 12.10 | 2500 |
LEUL | 2019-07-02 | 12.02 | 12.02 | 11.10 | 11.10 | 1500 |
LEUL | 2019-07-01 | 10.10 | 12.02 | 10.10 | 12.02 | 1500 |
LEUL | 2019-06-26 | 10.14 | 11.93 | 10.14 | 11.02 | 2000 |
LEUL | 2019-06-25 | 11.05 | 11.05 | 9.06 | 11.05 | 3000 |
LEUL | 2019-06-24 | 10.05 | 10.05 | 10.05 | 10.05 | 500 |
LEUL | 2019-06-20 | 11.98 | 11.98 | 11.01 | 11.01 | 1000 |
LEUL | 2019-06-19 | 12.52 | 12.52 | 11.00 | 11.00 | 1500 |
LEUL | 2019-06-18 | 11.52 | 11.52 | 11.52 | 11.52 | 500 |
LEUL | 2019-06-17 | 12.25 | 12.25 | 12.25 | 12.25 | 500 |
LEUL | 2019-06-14 | 13.25 | 14.25 | 13.25 | 13.25 | 4000 |
LEUL | 2019-06-13 | 14.25 | 14.25 | 14.25 | 14.25 | 500 |
LEUL | 2019-06-12 | 13.25 | 13.35 | 13.25 | 13.35 | 1000 |
LEUL | 2019-06-11 | 12.36 | 12.36 | 10.55 | 12.36 | 1500 |
LEUL | 2019-06-10 | 11.36 | 11.36 | 11.36 | 11.36 | 500 |
LEUL | 2019-05-30 | 10.36 | 10.36 | 10.36 | 10.36 | 500 |
LEUL | 2019-05-29 | 0.00 | 10.40 | 10.40 | 10.40 | 0 |
LEUL | 2019-05-28 | 10.44 | 10.44 | 10.30 | 10.30 | 24000 |
LEUL | 2019-05-27 | 11.30 | 12.00 | 10.60 | 10.60 | 8500 |
LEUL | 2019-05-24 | 11.05 | 11.21 | 11.02 | 11.02 | 1500 |
LEUL | 2019-05-23 | 0.00 | 12.39 | 12.39 | 11.52 | 3000 |
LEUL | 2019-05-22 | 12.01 | 12.01 | 11.52 | 11.52 | 7000 |
LEUL | 2019-05-21 | 11.40 | 11.60 | 11.40 | 11.40 | 4500 |
LEUL | 2019-05-20 | 11.80 | 12.64 | 11.64 | 12.27 | 3500 |
LEUL | 2019-05-16 | 14.50 | 14.59 | 12.60 | 12.63 | 3000 |
LEUL | 2019-05-15 | 13.60 | 13.60 | 13.60 | 13.60 | 500 |
LEUL | 2019-05-14 | 10.60 | 12.60 | 10.60 | 12.60 | 1000 |
LEUL | 2019-05-13 | 11.60 | 11.60 | 11.60 | 11.60 | 1500 |
LEUL | 2019-05-10 | 12.43 | 12.43 | 10.60 | 10.60 | 1500 |
LEUL | 2019-05-09 | 11.50 | 13.14 | 11.35 | 11.43 | 11000 |
LEUL | 2019-05-08 | 12.69 | 12.69 | 10.75 | 12.18 | 13000 |
LEUL | 2019-05-07 | 12.97 | 12.97 | 11.69 | 11.69 | 1500 |
LEUL | 2019-05-06 | 12.71 | 12.71 | 11.06 | 11.97 | 6000 |
LEUL | 2019-05-03 | 13.02 | 13.02 | 11.02 | 11.71 | 2500 |
LEUL | 2019-05-02 | 13.02 | 13.02 | 12.02 | 12.02 | 2500 |
LEUL | 2019-04-30 | 13.52 | 13.52 | 12.02 | 12.02 | 1500 |
LEUL | 2019-04-26 | 0.00 | 13.52 | 13.52 | 12.52 | 500 |
LEUL | 2019-04-23 | 12.52 | 13.50 | 12.52 | 12.52 | 1000 |
LEUL | 2019-04-19 | 13.60 | 14.51 | 13.52 | 13.52 | 3000 |
LEUL | 2019-04-18 | 13.51 | 13.51 | 12.51 | 13.51 | 2000 |
LEUL | 2019-04-17 | 12.51 | 12.51 | 12.51 | 12.51 | 500 |
LEUL | 2019-04-16 | 14.18 | 14.19 | 12.67 | 12.67 | 4000 |
LEUL | 2019-04-15 | 13.19 | 13.19 | 13.19 | 13.19 | 1500 |
LEUL | 2019-04-11 | 12.19 | 12.19 | 12.19 | 12.19 | 500 |
LEUL | 2019-04-09 | 14.39 | 14.48 | 13.10 | 13.10 | 2000 |
LEUL | 2019-04-05 | 13.55 | 13.55 | 13.55 | 13.55 | 1000 |
LEUL | 2019-04-04 | 14.03 | 14.03 | 12.55 | 12.55 | 1000 |
LEUL | 2019-04-02 | 13.05 | 13.05 | 13.05 | 13.05 | 500 |
LEUL | 2019-03-29 | 13.97 | 13.97 | 13.97 | 13.97 | 500 |
LEUL | 2019-03-28 | 16.46 | 16.46 | 14.77 | 14.88 | 1500 |
LEUL | 2019-03-27 | 15.50 | 16.04 | 15.48 | 15.77 | 2500 |
LEUL | 2019-03-21 | 16.42 | 16.48 | 15.00 | 16.48 | 3000 |
LEUL | 2019-03-19 | 15.39 | 15.50 | 15.39 | 15.50 | 1000 |
LEUL | 2019-03-18 | 14.73 | 14.80 | 14.73 | 14.80 | 5500 |
LEUL | 2019-03-15 | 15.72 | 15.73 | 15.71 | 15.73 | 1500 |
LEUL | 2019-03-13 | 16.60 | 16.70 | 16.60 | 16.70 | 5500 |
LEUL | 2019-03-12 | 15.50 | 16.50 | 15.50 | 16.50 | 4500 |
LEUL | 2019-03-11 | 15.48 | 15.50 | 15.48 | 15.50 | 1000 |
LEUL | 2019-03-07 | 14.60 | 14.69 | 14.50 | 14.50 | 3500 |
LEUL | 2019-03-06 | 13.72 | 13.72 | 13.71 | 13.71 | 1500 |
LEUL | 2019-02-27 | 14.44 | 14.44 | 14.44 | 14.44 | 500 |
LEUL | 2019-02-26 | 15.44 | 15.44 | 15.44 | 15.44 | 500 |
LEUL | 2019-02-22 | 15.00 | 16.85 | 15.00 | 16.45 | 2000 |
LEUL | 2019-02-15 | 15.98 | 16.00 | 15.98 | 16.00 | 12000 |
LEUL | 2019-02-13 | 15.89 | 15.89 | 15.89 | 15.89 | 1000 |
LEUL | 2019-02-12 | 15.19 | 15.98 | 15.19 | 15.60 | 1000 |
LEUL | 2019-02-11 | 13.31 | 15.25 | 13.30 | 15.25 | 4500 |
LEUL | 2019-02-07 | 14.10 | 14.31 | 14.10 | 14.25 | 3500 |
LEUL | 2019-02-04 | 15.21 | 15.21 | 15.00 | 15.05 | 6000 |
LEUL | 2019-01-31 | 15.26 | 16.00 | 15.21 | 16.00 | 6500 |
LEUL | 2019-01-29 | 16.20 | 16.20 | 16.20 | 16.20 | 500 |
LEUL | 2019-01-28 | 15.52 | 17.20 | 15.51 | 17.20 | 3000 |
LEUL | 2019-01-24 | 15.73 | 16.45 | 15.73 | 16.45 | 1000 |
LEUL | 2019-01-23 | 17.00 | 17.00 | 16.21 | 16.72 | 4000 |
LEUL | 2019-01-22 | 17.14 | 17.14 | 17.14 | 17.14 | 500 |
LEUL | 2019-01-18 | 15.97 | 16.25 | 15.97 | 16.23 | 40500 |
LEUL | 2019-01-17 | 15.10 | 15.25 | 15.10 | 15.25 | 15500 |
LEUL | 2019-01-14 | 14.25 | 14.25 | 14.25 | 14.25 | 500 |
LEUL | 2019-01-09 | 14.30 | 15.00 | 14.25 | 14.25 | 3500 |
LEUL | 2019-01-08 | 14.39 | 15.34 | 13.51 | 15.25 | 5000 |
LEUL | 2019-01-07 | 14.40 | 14.85 | 14.39 | 14.47 | 6000 |
LEUL | 2019-01-01 | 15.39 | 15.39 | 15.39 | 15.39 | 1000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00