Overnight Volume Traded and Rates in Percentage
S/NO |
Trade Date |
Volume ( Million TZS ) |
HIGH |
LOW |
WAR |
1 |
27-Jun-22 |
30,700.00 |
4.5 |
4 |
4.16 |
2 |
23-Jun-22 |
20,700.00 |
4.5 |
2 |
3.27 |
3 |
22-Jun-22 |
13,700.00 |
4.5 |
4.5 |
4.5 |
4 |
21-Jun-22 |
15,200.00 |
4.75 |
4.5 |
4.54 |
5 |
20-Jun-22 |
32,200.00 |
4.5 |
1.5 |
2.64 |
6 |
17-Jun-22 |
5,000.00 |
4.5 |
4.5 |
4.5 |
7 |
16-Jun-22 |
31,000.00 |
4.5 |
1.5 |
2.49 |
8 |
15-Jun-22 |
31,700.00 |
5.5 |
1.5 |
2.6 |
9 |
14-Jun-22 |
37,700.00 |
5 |
1.5 |
2.48 |
10 |
13-Jun-22 |
32,200.00 |
5 |
1.5 |
2.56 |
11 |
10-Jun-22 |
25,000.00 |
1.5 |
1.5 |
1.5 |
12 |
09-Jun-22 |
33,200.00 |
4.5 |
1.5 |
2.57 |
13 |
08-Jun-22 |
43,700.00 |
4.5 |
1.5 |
2.45 |
14 |
07-Jun-22 |
27,200.00 |
4 |
1.5 |
2.14 |
15 |
06-Jun-22 |
27,200.00 |
4 |
1.5 |
2.15 |
16 |
03-Jun-22 |
1,500.00 |
4 |
4 |
4 |
17 |
02-Jun-22 |
30,000.00 |
1.5 |
1.5 |
1.5 |
18 |
01-Jun-22 |
26,500.00 |
4 |
1.5 |
1.74 |
19 |
31-May-22 |
22,700.00 |
4 |
1.5 |
1.8 |
20 |
30-May-22 |
22,700.00 |
4 |
1.5 |
1.8 |
21 |
26-May-22 |
22,700.00 |
4 |
1.5 |
1.8 |
22 |
25-May-22 |
24,000.00 |
4.5 |
1.5 |
2 |
23 |
24-May-22 |
21,000.00 |
4.5 |
1.5 |
1.64 |
24 |
23-May-22 |
20,000.00 |
1.5 |
1.5 |
1.5 |
25 |
19-May-22 |
25,500.00 |
3 |
1.5 |
1.82 |
26 |
18-May-22 |
21,500.00 |
3 |
1.5 |
1.6 |
27 |
17-May-22 |
23,500.00 |
4 |
1.5 |
1.81 |
28 |
16-May-22 |
21,500.00 |
3 |
1.5 |
1.6 |
29 |
12-May-22 |
23,500.00 |
5 |
1.5 |
1.89 |
30 |
11-May-22 |
20,000.00 |
1.5 |
1.5 |
1.5 |
31 |
10-May-22 |
22,000.00 |
3 |
1.5 |
1.64 |
32 |
09-May-22 |
23,000.00 |
3 |
1.5 |
1.7 |
33 |
05-May-22 |
22,000.00 |
3 |
1.5 |
1.64 |
34 |
28-Apr-22 |
22,000.00 |
3 |
1.5 |
1.64 |
35 |
27-Apr-22 |
20,000.00 |
1.5 |
1.5 |
1.5 |
36 |
22-Apr-22 |
1,000.00 |
2 |
2 |
2 |
37 |
21-Apr-22 |
23,000.00 |
3.2 |
1.5 |
1.72 |
38 |
20-Apr-22 |
22,000.00 |
4.5 |
1.5 |
1.77 |
39 |
19-Apr-22 |
30,000.00 |
2 |
1.5 |
1.67 |
40 |
13-Apr-22 |
20,000.00 |
1.5 |
1.5 |
1.5 |
41 |
12-Apr-22 |
22,700.00 |
4.5 |
1.5 |
1.86 |
42 |
11-Apr-22 |
21,500.00 |
1.5 |
1.5 |
1.5 |
43 |
05-Apr-22 |
23,500.00 |
4.5 |
1.5 |
1.86 |
44 |
04-Apr-22 |
20,000.00 |
1.5 |
1.5 |
1.5 |
45 |
01-Apr-22 |
20,000.00 |
1.5 |
1.5 |
1.5 |
46 |
31-Mar-22 |
1,000.00 |
4 |
4 |
4 |
47 |
30-Mar-22 |
49,500.00 |
2 |
1.5 |
1.73 |
48 |
29-Mar-22 |
21,500.00 |
1.5 |
1.5 |
1.5 |
49 |
28-Mar-22 |
21,500.00 |
1.5 |
1.5 |
1.5 |
50 |
24-Mar-22 |
23,000.00 |
4.5 |
1.5 |
1.73 |
51 |
23-Mar-22 |
21,500.00 |
2 |
1.5 |
1.53 |
52 |
22-Mar-22 |
21,500.00 |
2 |
1.5 |
1.53 |
53 |
21-Mar-22 |
21,500.00 |
2 |
1.5 |
1.53 |
54 |
18-Mar-22 |
1,500.00 |
2 |
2 |
2 |
55 |
17-Mar-22 |
26,000.00 |
4.5 |
1.5 |
2.13 |
56 |
16-Mar-22 |
26,000.00 |
3.5 |
1.5 |
1.96 |
57 |
15-Mar-22 |
31,000.00 |
4.4 |
1.5 |
2.13 |
58 |
14-Mar-22 |
20,000.00 |
1.5 |
1.5 |
1.5 |
59 |
10-Mar-22 |
20,000.00 |
1.5 |
1.5 |
1.5 |
60 |
09-Mar-22 |
1,000.00 |
4 |
4 |
4 |
61 |
08-Mar-22 |
8,000.00 |
6 |
4 |
5.38 |
62 |
07-Mar-22 |
10,500.00 |
4 |
3.5 |
3.52 |
63 |
02-Mar-22 |
4,000.00 |
4 |
4 |
4 |
64 |
01-Mar-22 |
15,000.00 |
4 |
3.5 |
3.83 |
65 |
28-Feb-22 |
12,000.00 |
4 |
3.5 |
3.58 |
66 |
24-Feb-22 |
500.00 |
4.6 |
4.6 |
4.6 |
67 |
23-Feb-22 |
1,000.00 |
3 |
3 |
3 |
68 |
22-Feb-22 |
3,000.00 |
3.5 |
3 |
3.33 |
69 |
21-Feb-22 |
2,000.00 |
3 |
3 |
3 |
70 |
18-Feb-22 |
1,000.00 |
3 |
3 |
3 |
71 |
17-Feb-22 |
2,000.00 |
3 |
3 |
3 |
72 |
16-Feb-22 |
2,000.00 |
3 |
3 |
3 |
73 |
15-Feb-22 |
1,000.00 |
3 |
3 |
3 |
74 |
14-Feb-22 |
3,000.00 |
4 |
4 |
4 |
75 |
10-Feb-22 |
1,000.00 |
3 |
3 |
3 |
76 |
09-Feb-22 |
2,000.00 |
3.5 |
3.5 |
3.5 |
77 |
08-Feb-22 |
2,500.00 |
3.5 |
3.5 |
3.5 |
78 |
07-Feb-22 |
500.00 |
4 |
4 |
4 |
79 |
28-Jan-22 |
1,000.00 |
3.5 |
3.5 |
3.5 |
80 |
27-Jan-22 |
3,500.00 |
4 |
3.5 |
3.57 |
81 |
25-Jan-22 |
1,000.00 |
4 |
4 |
4 |
82 |
20-Jan-22 |
24,000.00 |
4.2 |
4 |
4.01 |
83 |
19-Jan-22 |
4,000.00 |
4.2 |
4 |
4.05 |
84 |
17-Jan-22 |
4,000.00 |
4.5 |
4 |
4.38 |
85 |
13-Jan-22 |
3,500.00 |
5 |
4 |
4.42 |
86 |
05-Jan-22 |
500.00 |
4 |
4 |
4 |
87 |
24-Dec-21 |
1,000.00 |
4 |
4 |
4 |
88 |
22-Dec-21 |
4,000.00 |
4 |
4 |
4 |
89 |
21-Dec-21 |
6,000.00 |
4 |
4 |
4 |
90 |
17-Dec-21 |
4,000.00 |
4.25 |
4 |
4.06 |
91 |
16-Dec-21 |
1,000.00 |
4.5 |
4.5 |
4.5 |
92 |
15-Dec-21 |
1,000.00 |
4.5 |
4.5 |
4.5 |
93 |
02-Dec-21 |
2,000.00 |
4 |
4 |
4 |
94 |
30-Nov-21 |
1,000.00 |
4 |
4 |
4 |
95 |
29-Nov-21 |
1,000.00 |
4 |
4 |
4 |
96 |
24-Nov-21 |
4,000.00 |
4.5 |
4.5 |
4.5 |
97 |
23-Nov-21 |
5,000.00 |
4 |
3.8 |
3.88 |
98 |
19-Nov-21 |
1,500.00 |
4 |
4 |
4 |
99 |
18-Nov-21 |
16,500.00 |
4 |
3.2 |
3.45 |
100 |
16-Nov-21 |
5,500.00 |
4.3 |
3.5 |
3.57 |
101 |
15-Nov-21 |
7,000.00 |
4 |
3.5 |
3.64 |
102 |
12-Nov-21 |
6,000.00 |
3.5 |
3.5 |
3.5 |
103 |
10-Nov-21 |
5,000.00 |
3.5 |
3.5 |
3.5 |
104 |
09-Nov-21 |
500.00 |
4.5 |
4.5 |
4.5 |
105 |
05-Nov-21 |
4,500.00 |
4 |
4 |
4 |
106 |
04-Nov-21 |
13,000.00 |
4.25 |
3.5 |
3.67 |
107 |
02-Nov-21 |
500.00 |
4.3 |
4.3 |
4.3 |
108 |
01-Nov-21 |
6,500.00 |
4.3 |
3.5 |
4.05 |
109 |
29-Oct-21 |
4,000.00 |
4 |
4 |
4 |
110 |
28-Oct-21 |
10,000.00 |
4 |
3.75 |
3.88 |
111 |
26-Oct-21 |
9,000.00 |
4 |
3.75 |
3.78 |
112 |
25-Oct-21 |
3,000.00 |
4 |
4 |
4 |
113 |
22-Oct-21 |
500.00 |
4 |
4 |
4 |
114 |
21-Oct-21 |
2,000.00 |
4.25 |
4 |
4.13 |
115 |
20-Oct-21 |
2,000.00 |
4.5 |
4.5 |
4.5 |
116 |
15-Oct-21 |
10,000.00 |
3.8 |
3.8 |
3.8 |
117 |
13-Oct-21 |
20,000.00 |
3.9 |
3.9 |
3.9 |
118 |
12-Oct-21 |
2,000.00 |
4 |
4 |
4 |
119 |
08-Oct-21 |
10,800.00 |
3.5 |
3.5 |
3.5 |
120 |
07-Oct-21 |
22,000.00 |
4 |
3.5 |
3.57 |
121 |
06-Oct-21 |
10,000.00 |
3.5 |
3.5 |
3.5 |
122 |
05-Oct-21 |
7,000.00 |
3.5 |
3.5 |
3.5 |
123 |
30-Sep-21 |
11,500.00 |
3.75 |
3.5 |
3.55 |
124 |
29-Sep-21 |
43,000.00 |
4 |
3.5 |
3.53 |
125 |
28-Sep-21 |
18,000.00 |
3.65 |
3.5 |
3.54 |
126 |
27-Sep-21 |
17,000.00 |
3.7 |
3.5 |
3.59 |
127 |
23-Sep-21 |
10,000.00 |
3.8 |
3.5 |
3.53 |
128 |
22-Sep-21 |
17,000.00 |
4 |
3.5 |
3.62 |
129 |
21-Sep-21 |
5,000.00 |
3.5 |
3.5 |
3.5 |
130 |
20-Sep-21 |
21,200.00 |
5.5 |
3.5 |
3.99 |
131 |
17-Sep-21 |
2,000.00 |
4 |
4 |
4 |
132 |
16-Sep-21 |
6,000.00 |
3.5 |
3.5 |
3.5 |
133 |
14-Sep-21 |
15,500.00 |
4 |
3.5 |
3.78 |
134 |
13-Sep-21 |
1,500.00 |
3.5 |
3.5 |
3.5 |
135 |
09-Sep-21 |
19,000.00 |
4 |
3.2 |
3.38 |
136 |
08-Sep-21 |
27,000.00 |
4 |
3.5 |
3.75 |
137 |
07-Sep-21 |
24,500.00 |
4 |
3.5 |
3.55 |
138 |
06-Sep-21 |
10,500.00 |
4 |
3.65 |
3.67 |
139 |
03-Sep-21 |
500.00 |
4 |
4 |
4 |
140 |
02-Sep-21 |
10,000.00 |
5.5 |
3.5 |
4.1 |
141 |
01-Sep-21 |
2,000.00 |
3.5 |
3.5 |
3.5 |
142 |
31-Aug-21 |
29,000.00 |
4.5 |
3.5 |
3.88 |
143 |
30-Aug-21 |
14,000.00 |
4 |
3.75 |
3.79 |
144 |
26-Aug-21 |
8,000.00 |
4 |
3.75 |
3.84 |
145 |
25-Aug-21 |
4,000.00 |
4 |
3.9 |
3.98 |
146 |
24-Aug-21 |
5,500.00 |
4 |
3.9 |
3.98 |
147 |
23-Aug-21 |
5,500.00 |
4 |
3.75 |
3.91 |
148 |
20-Aug-21 |
2,000.00 |
3.75 |
3.75 |
3.75 |
149 |
19-Aug-21 |
1,000.00 |
3.75 |
3.75 |
3.75 |
150 |
18-Aug-21 |
1,000.00 |
3.75 |
3.75 |
3.75 |
151 |
17-Aug-21 |
1,200.00 |
3.75 |
3.75 |
3.75 |
152 |
11-Aug-21 |
4,000.00 |
4 |
4 |
4 |
153 |
10-Aug-21 |
4,000.00 |
4 |
4 |
4 |
154 |
02-Aug-21 |
7,000.00 |
3.85 |
3.85 |
3.85 |
155 |
30-Jul-21 |
4,000.00 |
4.5 |
3.9 |
4.2 |
156 |
16-Jul-21 |
3,000.00 |
4 |
4 |
4 |
157 |
14-Jul-21 |
500.00 |
4 |
4 |
4 |
158 |
08-Jul-21 |
2,500.00 |
4 |
4 |
4 |
159 |
06-Jul-21 |
4,000.00 |
4 |
4 |
4 |
160 |
05-Jul-21 |
2,000.00 |
4 |
4 |
4 |
161 |
23-Jun-21 |
2,900.00 |
4 |
4 |
4 |
162 |
18-Jun-21 |
2,000.00 |
4 |
4 |
4 |
163 |
17-Jun-21 |
3,100.00 |
4.5 |
4 |
4.32 |
164 |
14-Jun-21 |
2,000.00 |
4 |
4 |
4 |
165 |
11-Jun-21 |
10,000.00 |
3.8 |
3.8 |
3.8 |
166 |
09-Jun-21 |
6,000.00 |
4 |
3.5 |
3.67 |
167 |
08-Jun-21 |
4,000.00 |
3.75 |
3.75 |
3.75 |
168 |
07-Jun-21 |
3,000.00 |
4 |
4 |
4 |
169 |
04-Jun-21 |
1,500.00 |
4 |
4 |
4 |
170 |
02-Jun-21 |
2,000.00 |
4 |
4 |
4 |
171 |
01-Jun-21 |
1,300.00 |
4 |
4 |
4 |
172 |
31-May-21 |
2,500.00 |
4.5 |
3.8 |
4.22 |
173 |
28-May-21 |
1,000.00 |
3.8 |
3.8 |
3.8 |
174 |
26-May-21 |
2,500.00 |
4 |
3.8 |
3.84 |
175 |
20-May-21 |
5,000.00 |
4 |
4 |
4 |
176 |
19-May-21 |
8,000.00 |
4 |
4 |
4 |
177 |
11-May-21 |
20,000.00 |
4 |
3.75 |
3.88 |
178 |
05-May-21 |
1,000.00 |
4 |
4 |
4 |
179 |
04-May-21 |
1,000.00 |
4 |
4 |
4 |
180 |
03-May-21 |
19,000.00 |
4 |
3 |
3.21 |
181 |
30-Apr-21 |
20,000.00 |
3.5 |
3.5 |
3.5 |
182 |
29-Apr-21 |
3,000.00 |
4 |
4 |
4 |
183 |
27-Apr-21 |
1,000.00 |
4 |
4 |
4 |
184 |
22-Apr-21 |
1,000.00 |
4 |
4 |
4 |
185 |
21-Apr-21 |
6,000.00 |
4 |
4 |
4 |
186 |
20-Apr-21 |
1,800.00 |
4 |
3.5 |
3.92 |
187 |
19-Apr-21 |
1,500.00 |
4 |
4 |
4 |
188 |
16-Apr-21 |
2,000.00 |
3.9 |
3.9 |
3.9 |
189 |
13-Apr-21 |
4,500.00 |
4 |
3.5 |
3.78 |
190 |
12-Apr-21 |
2,000.00 |
3.8 |
3.8 |
3.8 |
191 |
09-Apr-21 |
7,000.00 |
4 |
3.5 |
3.64 |
192 |
31-Mar-21 |
3,500.00 |
4 |
4 |
4 |
193 |
30-Mar-21 |
1,000.00 |
4 |
4 |
4 |
194 |
29-Mar-21 |
5,000.00 |
4 |
3.8 |
3.88 |
195 |
23-Mar-21 |
10,000.00 |
3.8 |
3.5 |
3.65 |
196 |
16-Mar-21 |
10,000.00 |
2.5 |
2.5 |
2.5 |
197 |
15-Mar-21 |
52,900.00 |
4 |
3.75 |
3.97 |
198 |
12-Mar-21 |
15,900.00 |
4 |
4 |
4 |
199 |
11-Mar-21 |
30,000.00 |
3.5 |
3.5 |
3.5 |
200 |
10-Mar-21 |
6,500.00 |
4.5 |
3.5 |
3.69 |
201 |
04-Mar-21 |
1,000.00 |
5.5 |
5.5 |
5.5 |
202 |
03-Mar-21 |
1,500.00 |
4 |
3.7 |
3.8 |
203 |
02-Mar-21 |
23,000.00 |
4.5 |
3.5 |
3.63 |
204 |
01-Mar-21 |
16,000.00 |
3.5 |
3.5 |
3.5 |
205 |
26-Feb-21 |
1,000.00 |
4.5 |
4.5 |
4.5 |
206 |
25-Feb-21 |
2,900.00 |
4 |
3.5 |
3.84 |
207 |
22-Feb-21 |
15,000.00 |
3.5 |
3.5 |
3.5 |
208 |
18-Feb-21 |
20,000.00 |
3.5 |
3.5 |
3.5 |
209 |
16-Feb-21 |
20,300.00 |
4 |
4 |
4 |
210 |
15-Feb-21 |
3,000.00 |
4 |
4 |
4 |
211 |
12-Feb-21 |
15,000.00 |
4 |
3.5 |
3.73 |
212 |
11-Feb-21 |
3,000.00 |
4.5 |
4.5 |
4.5 |
213 |
09-Feb-21 |
900.00 |
4.5 |
4.5 |
4.5 |
214 |
05-Feb-21 |
2,500.00 |
4 |
3 |
3.6 |
215 |
04-Feb-21 |
500.00 |
4 |
4 |
4 |
216 |
03-Feb-21 |
1,000.00 |
4.5 |
4.5 |
4.5 |
217 |
02-Feb-21 |
11,500.00 |
4 |
4 |
4 |
218 |
01-Feb-21 |
12,300.00 |
4 |
3.67 |
3.99 |
219 |
28-Jan-21 |
30,000.00 |
4 |
3.5 |
3.67 |
220 |
27-Jan-21 |
30,000.00 |
4 |
4 |
4 |
221 |
26-Jan-21 |
10,000.00 |
4 |
4 |
4 |
222 |
25-Jan-21 |
32,000.00 |
4 |
3.5 |
3.67 |
223 |
22-Jan-21 |
40,000.00 |
4 |
3.5 |
3.68 |
224 |
21-Jan-21 |
20,000.00 |
4 |
4 |
4 |
225 |
20-Jan-21 |
92,000.00 |
4.5 |
3.5 |
3.85 |
226 |
19-Jan-21 |
118,000.00 |
4.5 |
3.5 |
3.76 |
227 |
18-Jan-21 |
50,000.00 |
4.5 |
3.5 |
3.79 |
228 |
15-Jan-21 |
15,000.00 |
4.5 |
3.5 |
3.95 |
229 |
14-Jan-21 |
62,500.00 |
4 |
3.5 |
3.55 |
230 |
13-Jan-21 |
56,500.00 |
4.5 |
3.5 |
3.57 |
231 |
08-Jan-21 |
15,000.00 |
3.7 |
3.7 |
3.7 |
232 |
07-Jan-21 |
60,500.00 |
4 |
3.5 |
3.55 |
233 |
06-Jan-21 |
57,000.00 |
4.5 |
3.5 |
3.56 |
234 |
05-Jan-21 |
66,000.00 |
4.5 |
3.5 |
3.6 |
235 |
04-Jan-21 |
46,000.00 |
4 |
3.5 |
3.69 |
236 |
31-Dec-20 |
11,000.00 |
4 |
3.5 |
3.73 |
237 |
30-Dec-20 |
40,000.00 |
4 |
3 |
3.65 |
238 |
29-Dec-20 |
6,000.00 |
3.8 |
3.8 |
3.8 |
239 |
28-Dec-20 |
6,000.00 |
3.8 |
3.8 |
3.8 |
240 |
24-Dec-20 |
21,000.00 |
4.3 |
3.8 |
4.18 |
241 |
23-Dec-20 |
7,000.00 |
3.7 |
3.5 |
3.56 |
242 |
22-Dec-20 |
11,000.00 |
4 |
3.5 |
3.68 |
243 |
21-Dec-20 |
45,200.00 |
4 |
3.5 |
3.64 |
244 |
18-Dec-20 |
26,000.00 |
3.5 |
3.5 |
3.5 |
245 |
17-Dec-20 |
5,000.00 |
4 |
4 |
4 |
246 |
16-Dec-20 |
1,000.00 |
4 |
4 |
4 |
247 |
15-Dec-20 |
2,000.00 |
4 |
4 |
4 |
248 |
14-Dec-20 |
3,300.00 |
4.5 |
4 |
4.3 |
249 |
11-Dec-20 |
12,000.00 |
4.5 |
3.5 |
3.67 |
250 |
07-Dec-20 |
2,000.00 |
4 |
4 |
4 |
251 |
04-Dec-20 |
3,000.00 |
3 |
3 |
3 |
252 |
01-Dec-20 |
10,000.00 |
3.5 |
3.5 |
3.5 |
253 |
25-Nov-20 |
1,000.00 |
3.85 |
3.85 |
3.85 |
254 |
24-Nov-20 |
5,000.00 |
4 |
3.85 |
3.97 |
255 |
23-Nov-20 |
2,000.00 |
4 |
3.85 |
3.93 |
256 |
20-Nov-20 |
4,000.00 |
3.7 |
3.5 |
3.6 |
257 |
19-Nov-20 |
16,000.00 |
3.85 |
3.5 |
3.52 |
258 |
17-Nov-20 |
9,300.00 |
3.8 |
3.5 |
3.54 |
259 |
16-Nov-20 |
17,500.00 |
3.8 |
3.5 |
3.71 |
260 |
13-Nov-20 |
30,000.00 |
3.85 |
3.5 |
3.56 |
261 |
12-Nov-20 |
16,000.00 |
3.9 |
3.5 |
3.73 |
262 |
11-Nov-20 |
13,000.00 |
3.5 |
3.5 |
3.5 |
263 |
10-Nov-20 |
12,000.00 |
4 |
3 |
3.17 |
264 |
09-Nov-20 |
63,000.00 |
3.9 |
3 |
3.53 |
265 |
06-Nov-20 |
10,000.00 |
3 |
3 |
3 |
266 |
05-Nov-20 |
40,500.00 |
3.8 |
3.5 |
3.7 |
267 |
04-Nov-20 |
13,000.00 |
4 |
3.5 |
3.54 |
268 |
03-Nov-20 |
12,000.00 |
4 |
3.5 |
3.62 |
269 |
02-Nov-20 |
32,000.00 |
4 |
3.5 |
3.55 |
270 |
30-Oct-20 |
6,500.00 |
4 |
3.5 |
3.77 |
271 |
27-Oct-20 |
10,000.00 |
3.5 |
3.5 |
3.5 |
272 |
26-Oct-20 |
13,900.00 |
4 |
3.5 |
3.88 |
273 |
23-Oct-20 |
11,500.00 |
4 |
3.5 |
3.93 |
274 |
22-Oct-20 |
10,300.00 |
4 |
3.5 |
3.93 |
275 |
21-Oct-20 |
23,800.00 |
4 |
3.5 |
3.79 |
276 |
20-Oct-20 |
20,500.00 |
4 |
3 |
3.59 |
277 |
19-Oct-20 |
39,000.00 |
4 |
3.5 |
3.79 |
278 |
16-Oct-20 |
10,000.00 |
4 |
3.75 |
3.88 |
279 |
15-Oct-20 |
2,000.00 |
4 |
4 |
4 |
280 |
12-Oct-20 |
7,000.00 |
4 |
4 |
4 |
281 |
09-Oct-20 |
24,000.00 |
4 |
4 |
4 |
282 |
08-Oct-20 |
17,500.00 |
5 |
4 |
4.71 |
283 |
07-Oct-20 |
10,500.00 |
4.5 |
3.75 |
4.18 |
284 |
06-Oct-20 |
2,500.00 |
4.25 |
4 |
4.2 |
285 |
05-Oct-20 |
7,500.00 |
4.25 |
3.5 |
3.75 |
286 |
02-Oct-20 |
10,500.00 |
5 |
3.5 |
3.98 |
287 |
30-Sep-20 |
18,400.00 |
4 |
3.5 |
3.72 |
288 |
29-Sep-20 |
22,000.00 |
4.25 |
3.5 |
3.68 |
289 |
28-Sep-20 |
4,000.00 |
4 |
4 |
4 |
290 |
24-Sep-20 |
11,000.00 |
4 |
3.5 |
3.73 |
291 |
23-Sep-20 |
1,000.00 |
3.5 |
3.5 |
3.5 |
292 |
22-Sep-20 |
6,000.00 |
3.5 |
3.45 |
3.46 |
293 |
21-Sep-20 |
16,000.00 |
4 |
3.45 |
3.8 |
294 |
18-Sep-20 |
11,000.00 |
3.5 |
3 |
3.45 |
295 |
17-Sep-20 |
3,500.00 |
4 |
3 |
3.43 |
296 |
16-Sep-20 |
21,500.00 |
4 |
3.5 |
3.53 |
297 |
15-Sep-20 |
10,000.00 |
3.5 |
3.5 |
3.5 |
298 |
14-Sep-20 |
4,000.00 |
3.5 |
3.5 |
3.5 |
299 |
11-Sep-20 |
11,000.00 |
3.5 |
3 |
3.05 |
300 |
10-Sep-20 |
10,000.00 |
3.25 |
3.25 |
3.25 |
301 |
09-Sep-20 |
12,000.00 |
3.5 |
3.5 |
3.5 |
302 |
07-Sep-20 |
3,000.00 |
3.5 |
3.5 |
3.5 |
303 |
04-Sep-20 |
8,000.00 |
4.25 |
3 |
3.44 |
304 |
02-Sep-20 |
5,000.00 |
3 |
3 |
3 |
305 |
28-Aug-20 |
2,000.00 |
3.25 |
3.25 |
3.25 |
306 |
27-Aug-20 |
26,300.00 |
4.75 |
3 |
3.04 |
307 |
26-Aug-20 |
30,000.00 |
3.25 |
3 |
3.04 |
308 |
25-Aug-20 |
40,000.00 |
3 |
3 |
3 |
309 |
24-Aug-20 |
40,300.00 |
4.75 |
3 |
3.01 |
310 |
21-Aug-20 |
1,000.00 |
3 |
3 |
3 |
311 |
20-Aug-20 |
42,300.00 |
4.85 |
3 |
3.1 |
312 |
19-Aug-20 |
49,800.00 |
5 |
3 |
3.29 |
313 |
18-Aug-20 |
40,300.00 |
4.75 |
3 |
3.01 |
314 |
17-Aug-20 |
20,300.00 |
4.75 |
3 |
3.03 |
315 |
14-Aug-20 |
12,500.00 |
5 |
3 |
3.15 |
316 |
13-Aug-20 |
45,000.00 |
5 |
3 |
3.22 |
317 |
12-Aug-20 |
56,500.00 |
4.5 |
3 |
3.02 |
318 |
11-Aug-20 |
30,000.00 |
4 |
3 |
3.05 |
319 |
10-Aug-20 |
25,500.00 |
4 |
3 |
3.04 |
320 |
07-Aug-20 |
16,000.00 |
3.7 |
3 |
3.13 |
321 |
06-Aug-20 |
23,000.00 |
3.7 |
3 |
3.04 |
322 |
05-Aug-20 |
22,500.00 |
3.85 |
3 |
3.05 |
323 |
04-Aug-20 |
28,600.00 |
3.7 |
3 |
3.14 |
324 |
03-Aug-20 |
1,700.00 |
3.8 |
3.5 |
3.62 |
325 |
29-Jul-20 |
20,000.00 |
3 |
3 |
3 |
326 |
28-Jul-20 |
20,000.00 |
3 |
3 |
3 |
327 |
27-Jul-20 |
30,000.00 |
3 |
3 |
3 |
328 |
23-Jul-20 |
21,000.00 |
3.5 |
3 |
3.02 |
329 |
22-Jul-20 |
22,000.00 |
3.5 |
3 |
3.02 |
330 |
21-Jul-20 |
25,000.00 |
3 |
3 |
3 |
331 |
20-Jul-20 |
50,000.00 |
3 |
3 |
3 |
332 |
17-Jul-20 |
38,000.00 |
3 |
3 |
3 |
333 |
16-Jul-20 |
42,500.00 |
3.75 |
3 |
3.04 |
334 |
15-Jul-20 |
25,000.00 |
4.5 |
3 |
3.24 |
335 |
14-Jul-20 |
7,700.00 |
5 |
4 |
4.21 |
336 |
13-Jul-20 |
9,700.00 |
4.5 |
4 |
4.14 |
337 |
09-Jul-20 |
2,000.00 |
4.5 |
4.5 |
4.5 |
338 |
08-Jul-20 |
16,380.00 |
5.5 |
4 |
4.18 |
339 |
02-Jul-20 |
5,000.00 |
4 |
4 |
4 |
340 |
25-Jun-20 |
2,000.00 |
5.5 |
4.5 |
5.25 |
341 |
22-Jun-20 |
500.00 |
4 |
4 |
4 |
342 |
19-Jun-20 |
11,000.00 |
4 |
4 |
4 |
343 |
18-Jun-20 |
400.00 |
4 |
4 |
4 |
344 |
12-Jun-20 |
4,000.00 |
4 |
4 |
4 |
345 |
09-Jun-20 |
3,000.00 |
4 |
4 |
4 |
346 |
08-Jun-20 |
3,000.00 |
4 |
4 |
4 |
347 |
05-Jun-20 |
3,000.00 |
4.25 |
4.25 |
4.25 |
348 |
03-Jun-20 |
20,500.00 |
5.6 |
4.5 |
4.53 |
349 |
02-Jun-20 |
20,500.00 |
5.6 |
4.5 |
4.53 |
350 |
01-Jun-20 |
11,000.00 |
5.5 |
4 |
4.11 |
351 |
29-May-20 |
700.00 |
5 |
5 |
5 |
352 |
28-May-20 |
29,000.00 |
5 |
4 |
4.16 |
353 |
26-May-20 |
500.00 |
5 |
5 |
5 |
354 |
22-May-20 |
38,000.00 |
4 |
4 |
4 |
355 |
21-May-20 |
24,000.00 |
5.75 |
4 |
4.14 |
356 |
20-May-20 |
4,500.00 |
5 |
5 |
5 |
357 |
19-May-20 |
4,500.00 |
5 |
5 |
5 |
358 |
15-May-20 |
7,500.00 |
4.5 |
4 |
4.33 |
359 |
13-May-20 |
47,000.00 |
4 |
4 |
4 |
360 |
12-May-20 |
50,000.00 |
4.5 |
4 |
4.05 |
361 |
11-May-20 |
58,000.00 |
4.5 |
4 |
4.09 |
362 |
08-May-20 |
53,000.00 |
4.5 |
4 |
4.14 |
363 |
07-May-20 |
22,500.00 |
4.5 |
4 |
4.14 |
364 |
06-May-20 |
2,000.00 |
5 |
5 |
5 |
365 |
05-May-20 |
19,500.00 |
5 |
4.8 |
4.85 |
366 |
04-May-20 |
15,200.00 |
5 |
4.8 |
4.85 |
367 |
28-Apr-20 |
2,000.00 |
4.8 |
4.8 |
4.8 |
368 |
27-Apr-20 |
500.00 |
4.85 |
4.85 |
4.85 |
369 |
23-Apr-20 |
20,000.00 |
4.9 |
4 |
4.65 |
370 |
22-Apr-20 |
9,500.00 |
5 |
4 |
4.8 |
371 |
21-Apr-20 |
10,000.00 |
5.5 |
4.5 |
5 |
372 |
20-Apr-20 |
13,000.00 |
5 |
4.5 |
4.62 |
373 |
16-Apr-20 |
2,600.00 |
5 |
5 |
5 |
374 |
14-Apr-20 |
6,600.00 |
5 |
4.5 |
4.7 |
375 |
09-Apr-20 |
1,000.00 |
4.25 |
4.25 |
4.25 |
376 |
08-Apr-20 |
10,000.00 |
5.5 |
4.5 |
4.7 |
377 |
03-Apr-20 |
2,000.00 |
5 |
5 |
5 |
378 |
02-Apr-20 |
17,600.00 |
5 |
4.5 |
4.87 |
379 |
01-Apr-20 |
23,600.00 |
5 |
5 |
5 |
380 |
31-Mar-20 |
25,800.00 |
5 |
4.5 |
4.78 |
381 |
30-Mar-20 |
3,000.00 |
5 |
4 |
4.67 |
382 |
27-Mar-20 |
9,000.00 |
4.5 |
4.5 |
4.5 |
383 |
26-Mar-20 |
17,000.00 |
4.5 |
4.2 |
4.24 |
384 |
25-Mar-20 |
11,500.00 |
6 |
4.5 |
4.83 |
385 |
23-Mar-20 |
21,000.00 |
4.5 |
4.2 |
4.29 |
386 |
20-Mar-20 |
24,000.00 |
4.5 |
4.2 |
4.25 |
387 |
19-Mar-20 |
15,000.00 |
4.5 |
4.3 |
4.37 |
388 |
18-Mar-20 |
26,000.00 |
4.5 |
4.25 |
4.38 |
389 |
17-Mar-20 |
19,000.00 |
4.75 |
4.25 |
4.49 |
390 |
16-Mar-20 |
18,400.00 |
4.75 |
4.25 |
4.4 |
391 |
13-Mar-20 |
16,000.00 |
5 |
4.2 |
4.49 |
392 |
12-Mar-20 |
29,000.00 |
4.5 |
4.25 |
4.49 |
393 |
11-Mar-20 |
13,500.00 |
5 |
4 |
4.51 |
394 |
10-Mar-20 |
12,000.00 |
5 |
4.8 |
4.97 |
395 |
09-Mar-20 |
12,000.00 |
4.5 |
4 |
4.29 |
396 |
06-Mar-20 |
22,000.00 |
4.5 |
3.5 |
3.86 |
397 |
05-Mar-20 |
15,000.00 |
4.5 |
3.8 |
4.03 |
398 |
04-Mar-20 |
29,700.00 |
5.5 |
4.3 |
4.47 |
399 |
03-Mar-20 |
12,400.00 |
4.7 |
4 |
4.18 |
400 |
02-Mar-20 |
11,500.00 |
4.5 |
4 |
4.39 |
401 |
28-Feb-20 |
10,000.00 |
4.5 |
3.8 |
4.15 |
402 |
27-Feb-20 |
7,500.00 |
4 |
3.8 |
3.87 |
403 |
26-Feb-20 |
19,500.00 |
5 |
4 |
4.36 |
404 |
25-Feb-20 |
8,500.00 |
4 |
4 |
4 |
405 |
24-Feb-20 |
14,000.00 |
5 |
4 |
4.04 |
406 |
21-Feb-20 |
10,000.00 |
3.8 |
3.8 |
3.8 |
407 |
20-Feb-20 |
20,000.00 |
4.25 |
4 |
4.01 |
408 |
19-Feb-20 |
8,000.00 |
4 |
4 |
4 |
409 |
18-Feb-20 |
17,000.00 |
4 |
4 |
4 |
410 |
17-Feb-20 |
15,500.00 |
4.9 |
4 |
4.03 |
411 |
14-Feb-20 |
5,000.00 |
4 |
4 |
4 |
412 |
12-Feb-20 |
10,000.00 |
4 |
4 |
4 |
413 |
11-Feb-20 |
44,000.00 |
4.25 |
4 |
4.06 |
414 |
10-Feb-20 |
35,000.00 |
4.25 |
4 |
4.07 |
415 |
07-Feb-20 |
23,000.00 |
4.25 |
4 |
4.01 |
416 |
06-Feb-20 |
20,000.00 |
4 |
3.5 |
3.55 |
417 |
05-Feb-20 |
20,000.00 |
4 |
3.5 |
3.55 |
418 |
04-Feb-20 |
40,000.00 |
4.15 |
3.5 |
3.98 |
419 |
03-Feb-20 |
39,000.00 |
4.5 |
4 |
4.1 |
420 |
31-Jan-20 |
7,000.00 |
5 |
4 |
4.29 |
421 |
30-Jan-20 |
17,000.00 |
4 |
4 |
4 |
422 |
29-Jan-20 |
7,000.00 |
4 |
4 |
4 |
423 |
28-Jan-20 |
12,000.00 |
4.5 |
4 |
4.08 |
424 |
27-Jan-20 |
2,000.00 |
5 |
5 |
5 |
425 |
23-Jan-20 |
10,000.00 |
3.5 |
3.5 |
3.5 |
426 |
22-Jan-20 |
12,000.00 |
4.25 |
4 |
4.21 |
427 |
21-Jan-20 |
32,000.00 |
4 |
3 |
3.38 |
428 |
20-Jan-20 |
54,000.00 |
4 |
3 |
3.48 |
429 |
17-Jan-20 |
8,000.00 |
4 |
3 |
3.75 |
430 |
16-Jan-20 |
2,000.00 |
4 |
4 |
4 |
431 |
15-Jan-20 |
5,000.00 |
3.5 |
3.5 |
3.5 |
432 |
14-Jan-20 |
5,000.00 |
4 |
4 |
4 |
433 |
13-Jan-20 |
6,000.00 |
5 |
4 |
4.17 |
434 |
10-Jan-20 |
3,000.00 |
5 |
4.5 |
4.75 |
435 |
09-Jan-20 |
30,000.00 |
4.5 |
4.2 |
4.36 |
436 |
08-Jan-20 |
53,500.00 |
5.3 |
3.5 |
4.28 |
437 |
07-Jan-20 |
45,500.00 |
5.25 |
3.5 |
3.94 |
438 |
06-Jan-20 |
44,200.00 |
5.25 |
3.5 |
4.15 |
439 |
03-Jan-20 |
6,000.00 |
5.5 |
5 |
5.42 |
440 |
02-Jan-20 |
37,300.00 |
6 |
3 |
3.79 |
441 |
31-Dec-19 |
20,000.00 |
4 |
4 |
4 |
442 |
30-Dec-19 |
58,000.00 |
5 |
3 |
3.42 |
443 |
24-Dec-19 |
20,000.00 |
3 |
3 |
3 |
444 |
23-Dec-19 |
61,000.00 |
4.5 |
3 |
3.44 |
445 |
20-Dec-19 |
1,000.00 |
4 |
4 |
4 |
446 |
19-Dec-19 |
29,000.00 |
3 |
3 |
3 |
447 |
18-Dec-19 |
10,000.00 |
3 |
3 |
3 |
448 |
17-Dec-19 |
22,500.00 |
5 |
3 |
3.57 |
449 |
16-Dec-19 |
23,500.00 |
5.5 |
3.5 |
3.76 |
450 |
13-Dec-19 |
500.00 |
5.5 |
5.5 |
5.5 |
451 |
12-Dec-19 |
5,000.00 |
3.5 |
3.5 |
3.5 |
452 |
11-Dec-19 |
12,000.00 |
5 |
4.5 |
4.67 |
453 |
10-Dec-19 |
6,300.00 |
6 |
4.5 |
4.61 |
454 |
06-Dec-19 |
1,000.00 |
4.75 |
4.75 |
4.75 |
455 |
05-Dec-19 |
13,400.00 |
5.25 |
4.5 |
4.63 |
456 |
04-Dec-19 |
12,400.00 |
5 |
4.5 |
4.52 |
457 |
03-Dec-19 |
12,900.00 |
5 |
4.5 |
4.57 |
458 |
02-Dec-19 |
15,500.00 |
5 |
4.5 |
4.52 |
459 |
29-Nov-19 |
14,000.00 |
5.5 |
4.5 |
4.64 |
460 |
28-Nov-19 |
2,900.00 |
5.5 |
5 |
5.34 |
461 |
27-Nov-19 |
3,000.00 |
5 |
4 |
4.33 |
462 |
26-Nov-19 |
7,600.00 |
5 |
4 |
4.41 |
463 |
25-Nov-19 |
10,000.00 |
4 |
4 |
4 |
464 |
22-Nov-19 |
10,000.00 |
5.5 |
4 |
4.3 |
465 |
21-Nov-19 |
26,000.00 |
5.5 |
4 |
4.32 |
466 |
20-Nov-19 |
13,200.00 |
6 |
4.5 |
4.81 |
467 |
19-Nov-19 |
18,000.00 |
6 |
4.5 |
4.86 |
468 |
18-Nov-19 |
19,000.00 |
6 |
4 |
4.89 |
469 |
14-Nov-19 |
18,500.00 |
6 |
4.5 |
4.97 |
470 |
13-Nov-19 |
12,000.00 |
5.5 |
4.5 |
4.83 |
471 |
12-Nov-19 |
5,500.00 |
6 |
4.5 |
5.25 |
472 |
11-Nov-19 |
4,400.00 |
6 |
5 |
5.23 |
473 |
08-Nov-19 |
3,000.00 |
5.5 |
5 |
5.25 |
474 |
07-Nov-19 |
13,300.00 |
6 |
4 |
4.46 |
475 |
06-Nov-19 |
10,300.00 |
6 |
4.5 |
4.75 |
476 |
05-Nov-19 |
8,650.00 |
6 |
5 |
5.15 |
477 |
04-Nov-19 |
13,650.00 |
6 |
4 |
4.58 |
478 |
01-Nov-19 |
2,000.00 |
5 |
5 |
5 |
479 |
31-Oct-19 |
15,400.00 |
5.5 |
5 |
5.01 |
480 |
30-Oct-19 |
700.00 |
5.5 |
5 |
5.14 |
481 |
25-Oct-19 |
9,000.00 |
5.5 |
3.75 |
4.31 |
482 |
24-Oct-19 |
14,200.00 |
5 |
3.75 |
3.93 |
483 |
23-Oct-19 |
31,000.00 |
4.5 |
3.75 |
3.99 |
484 |
22-Oct-19 |
19,400.00 |
5 |
3.75 |
4.12 |
485 |
21-Oct-19 |
21,200.00 |
5.5 |
3.75 |
4.46 |
486 |
18-Oct-19 |
7,000.00 |
5.5 |
5.5 |
5.5 |
487 |
17-Oct-19 |
5,300.00 |
5.5 |
4 |
4.75 |
488 |
16-Oct-19 |
9,200.00 |
5.5 |
3.5 |
4.08 |
489 |
15-Oct-19 |
4,000.00 |
5.5 |
4 |
4.75 |
490 |
11-Oct-19 |
10,500.00 |
5.5 |
4 |
4.79 |
491 |
10-Oct-19 |
29,000.00 |
5.5 |
0.5 |
3.22 |
492 |
09-Oct-19 |
9,500.00 |
5.5 |
4 |
4.66 |
493 |
08-Oct-19 |
13,500.00 |
5.5 |
4 |
4.8 |
494 |
07-Oct-19 |
4,000.00 |
5.5 |
4 |
4.75 |
495 |
04-Oct-19 |
19,000.00 |
5.5 |
2 |
3.32 |
496 |
03-Oct-19 |
6,000.00 |
5 |
5 |
5 |
497 |
02-Oct-19 |
5,500.00 |
5.5 |
5 |
5.18 |
498 |
01-Oct-19 |
12,700.00 |
5.5 |
5.25 |
5.5 |
499 |
30-Sep-19 |
25,500.00 |
5.85 |
5 |
5.56 |
500 |
27-Sep-19 |
20,000.00 |
5.5 |
5 |
5.2 |
501 |
26-Sep-19 |
30,500.00 |
5.5 |
5 |
5.11 |
502 |
25-Sep-19 |
20,000.00 |
5.8 |
4.5 |
4.92 |
503 |
24-Sep-19 |
20,500.00 |
5.5 |
4.5 |
5.16 |
504 |
23-Sep-19 |
12,500.00 |
5.8 |
5.5 |
5.52 |
505 |
20-Sep-19 |
6,000.00 |
5.8 |
5.5 |
5.55 |
506 |
19-Sep-19 |
4,000.00 |
6.5 |
6.5 |
6.5 |
507 |
10-Sep-19 |
13,000.00 |
5.5 |
4.5 |
5.15 |
508 |
09-Sep-19 |
16,000.00 |
5.5 |
4 |
4.95 |
509 |
06-Sep-19 |
17,650.00 |
5.5 |
4 |
5.1 |
510 |
05-Sep-19 |
13,300.00 |
5.5 |
5 |
5.1 |
511 |
04-Sep-19 |
5,300.00 |
5.5 |
5.5 |
5.5 |
512 |
03-Sep-19 |
7,300.00 |
5.5 |
5 |
5.36 |
513 |
02-Sep-19 |
9,400.00 |
5.5 |
4.8 |
5.36 |
514 |
30-Aug-19 |
12,000.00 |
5.5 |
5 |
5.4 |
515 |
29-Aug-19 |
24,000.00 |
5.5 |
5 |
5.21 |
516 |
28-Aug-19 |
18,500.00 |
5.5 |
4.5 |
4.88 |
517 |
27-Aug-19 |
13,100.00 |
5.5 |
4 |
5.06 |
518 |
26-Aug-19 |
10,500.00 |
5.5 |
5 |
5.17 |
519 |
23-Aug-19 |
3,000.00 |
5.5 |
5.25 |
5.33 |
520 |
22-Aug-19 |
7,500.00 |
5.5 |
5 |
5.17 |
521 |
21-Aug-19 |
36,000.00 |
5.5 |
4.5 |
4.87 |
522 |
20-Aug-19 |
29,500.00 |
5.5 |
4.5 |
4.81 |
523 |
19-Aug-19 |
37,500.00 |
5.5 |
4.5 |
4.63 |
524 |
16-Aug-19 |
63,500.00 |
5.5 |
4.5 |
4.56 |
525 |
15-Aug-19 |
94,400.00 |
6 |
4.5 |
4.62 |
526 |
14-Aug-19 |
53,900.00 |
5 |
4.5 |
4.52 |
527 |
13-Aug-19 |
53,300.00 |
5 |
4.5 |
4.53 |
528 |
09-Aug-19 |
23,500.00 |
5 |
4.5 |
4.57 |
529 |
07-Aug-19 |
28,000.00 |
4.6 |
4 |
4.33 |
530 |
06-Aug-19 |
31,000.00 |
4.6 |
4.5 |
4.54 |
531 |
05-Aug-19 |
34,700.00 |
4.8 |
4 |
4.4 |
532 |
02-Aug-19 |
26,000.00 |
4.5 |
4.5 |
4.5 |
533 |
01-Aug-19 |
35,600.00 |
5 |
4 |
4.42 |
534 |
31-Jul-19 |
15,200.00 |
4.5 |
4.5 |
4.5 |
535 |
30-Jul-19 |
30,500.00 |
4.75 |
4.5 |
4.5 |
536 |
29-Jul-19 |
22,000.00 |
5 |
4.5 |
4.55 |
537 |
26-Jul-19 |
2,000.00 |
4.9 |
4.9 |
4.9 |
538 |
25-Jul-19 |
2,000.00 |
4.9 |
4.9 |
4.9 |
539 |
24-Jul-19 |
2,000.00 |
4.9 |
4.9 |
4.9 |
540 |
23-Jul-19 |
15,000.00 |
6 |
4.5 |
4.83 |
541 |
22-Jul-19 |
14,000.00 |
5 |
4.5 |
4.84 |
542 |
19-Jul-19 |
13,000.00 |
5.4 |
4 |
4.41 |
543 |
18-Jul-19 |
10,000.00 |
5.45 |
4 |
4.72 |
544 |
17-Jul-19 |
7,000.00 |
5.5 |
4.95 |
5.34 |
545 |
16-Jul-19 |
5,000.00 |
5 |
4.9 |
4.96 |
546 |
15-Jul-19 |
2,000.00 |
4.9 |
4.9 |
4.9 |
547 |
12-Jul-19 |
2,000.00 |
4.9 |
4.9 |
4.9 |
548 |
11-Jul-19 |
24,500.00 |
5.8 |
4 |
4.91 |
549 |
10-Jul-19 |
21,000.00 |
6 |
4 |
5.08 |
550 |
09-Jul-19 |
15,500.00 |
6 |
5.5 |
5.6 |
551 |
08-Jul-19 |
16,000.00 |
5.5 |
5 |
5.28 |
552 |
05-Jul-19 |
12,320.00 |
5.5 |
5 |
5.46 |
553 |
04-Jul-19 |
4,320.00 |
5.5 |
5.5 |
5.5 |
554 |
03-Jul-19 |
5,000.00 |
5.5 |
5.5 |
5.5 |
555 |
02-Jul-19 |
44,500.00 |
5.85 |
5.5 |
5.55 |
556 |
28-Jun-19 |
1,000.00 |
6 |
6 |
6 |
557 |
27-Jun-19 |
32,800.00 |
5.6 |
5.3 |
5.45 |
558 |
26-Jun-19 |
42,500.00 |
6 |
5.3 |
5.51 |
559 |
25-Jun-19 |
60,000.00 |
5.75 |
5.3 |
5.45 |
560 |
24-Jun-19 |
62,700.00 |
6 |
5.2 |
5.47 |
561 |
21-Jun-19 |
54,000.00 |
5.8 |
5.2 |
5.41 |
562 |
20-Jun-19 |
59,000.00 |
5.8 |
5 |
5.45 |
563 |
19-Jun-19 |
31,500.00 |
5.5 |
5 |
5.29 |
564 |
18-Jun-19 |
25,000.00 |
6 |
5 |
5.3 |
565 |
17-Jun-19 |
10,000.00 |
5.6 |
5 |
5.18 |
566 |
14-Jun-19 |
8,000.00 |
5.5 |
5 |
5.06 |
567 |
11-Jun-19 |
46,000.00 |
5.6 |
5.6 |
5.6 |
568 |
07-Jun-19 |
47,000.00 |
6 |
5.5 |
5.54 |
569 |
04-Jun-19 |
30,000.00 |
5.5 |
5.5 |
5.5 |
570 |
03-Jun-19 |
42,500.00 |
6 |
5.5 |
5.55 |
571 |
31-May-19 |
40,000.00 |
5.77 |
5.2 |
5.44 |
572 |
30-May-19 |
27,500.00 |
6 |
5.2 |
5.65 |
573 |
29-May-19 |
17,000.00 |
6 |
5.5 |
5.79 |
574 |
28-May-19 |
37,000.00 |
6 |
5 |
5.27 |
575 |
27-May-19 |
28,500.00 |
6 |
5.3 |
5.43 |
576 |
24-May-19 |
63,500.00 |
6 |
5.2 |
5.45 |
577 |
23-May-19 |
78,500.00 |
6.5 |
5 |
5.27 |
578 |
22-May-19 |
31,500.00 |
6 |
5 |
5.3 |
579 |
21-May-19 |
59,000.00 |
6 |
5 |
5.25 |
580 |
20-May-19 |
43,500.00 |
6 |
5.2 |
5.53 |
581 |
17-May-19 |
11,500.00 |
6 |
5.2 |
5.32 |
582 |
16-May-19 |
7,000.00 |
5.7 |
5.5 |
5.64 |
583 |
15-May-19 |
1,000.00 |
5.3 |
5.3 |
5.3 |
584 |
14-May-19 |
2,000.00 |
5.7 |
5.7 |
5.7 |
585 |
13-May-19 |
26,100.00 |
5.7 |
5 |
5.13 |
586 |
10-May-19 |
57,000.00 |
6 |
5 |
5.15 |
587 |
09-May-19 |
52,000.00 |
5.8 |
5 |
5.08 |
588 |
08-May-19 |
37,800.00 |
5.8 |
5 |
5.13 |
589 |
07-May-19 |
15,500.00 |
5.8 |
5 |
5.28 |
590 |
06-May-19 |
9,500.00 |
5.8 |
5.4 |
5.53 |
591 |
03-May-19 |
73,000.00 |
6 |
5 |
5.44 |
592 |
02-May-19 |
91,000.00 |
6 |
5 |
5.31 |
593 |
30-Apr-19 |
48,000.00 |
6 |
5 |
5.19 |
594 |
29-Apr-19 |
73,500.00 |
5.7 |
5 |
5.23 |
595 |
25-Apr-19 |
62,500.00 |
5.75 |
5 |
5.17 |
596 |
24-Apr-19 |
64,100.00 |
5.75 |
5 |
5.16 |
597 |
23-Apr-19 |
45,000.00 |
6.5 |
5 |
5.42 |
598 |
18-Apr-19 |
60,000.00 |
6 |
5 |
5.45 |
599 |
17-Apr-19 |
51,200.00 |
5.5 |
5 |
5.33 |
600 |
16-Apr-19 |
48,550.00 |
5.5 |
4.9 |
5.27 |
601 |
15-Apr-19 |
27,450.00 |
6 |
5 |
5.3 |
602 |
12-Apr-19 |
9,550.00 |
6 |
5 |
5.32 |
603 |
11-Apr-19 |
39,000.00 |
6 |
5 |
5.15 |
604 |
10-Apr-19 |
43,300.00 |
6 |
4.9 |
5.18 |
605 |
09-Apr-19 |
38,800.00 |
5.5 |
4.9 |
5.05 |
606 |
08-Apr-19 |
31,500.00 |
5.5 |
4.9 |
5.12 |
607 |
05-Apr-19 |
19,000.00 |
6 |
5 |
5.05 |
608 |
04-Apr-19 |
38,000.00 |
5.5 |
4.75 |
5.02 |
609 |
03-Apr-19 |
32,500.00 |
6 |
4.75 |
5.23 |
610 |
02-Apr-19 |
37,750.00 |
6 |
4.75 |
5.54 |
611 |
01-Apr-19 |
51,250.00 |
6 |
4.5 |
5.43 |
612 |
29-Mar-19 |
52,100.00 |
6.5 |
4.5 |
5.29 |
613 |
28-Mar-19 |
45,500.00 |
6 |
5 |
5.19 |
614 |
27-Mar-19 |
47,000.00 |
5.5 |
5 |
5.08 |
615 |
26-Mar-19 |
35,000.00 |
6 |
5 |
5.21 |
616 |
25-Mar-19 |
26,000.00 |
6 |
5 |
5.13 |
617 |
22-Mar-19 |
36,300.00 |
5.3 |
5 |
5.12 |
618 |
21-Mar-19 |
51,450.00 |
6.5 |
5 |
5.34 |
619 |
20-Mar-19 |
61,450.00 |
6.5 |
5 |
5.7 |
620 |
19-Mar-19 |
15,650.00 |
6.5 |
4 |
5.7 |
621 |
18-Mar-19 |
16,250.00 |
6.5 |
5.5 |
5.88 |
622 |
15-Mar-19 |
46,250.00 |
6.5 |
4.5 |
5.48 |
623 |
14-Mar-19 |
49,200.00 |
6.5 |
5.2 |
5.47 |
624 |
13-Mar-19 |
30,100.00 |
6.5 |
4.5 |
5.61 |
625 |
12-Mar-19 |
22,000.00 |
6.5 |
5 |
5.48 |
626 |
11-Mar-19 |
38,000.00 |
6.5 |
5 |
5.51 |
627 |
08-Mar-19 |
31,000.00 |
6.5 |
5 |
5.48 |
628 |
07-Mar-19 |
28,500.00 |
8 |
4.9 |
5.34 |
629 |
06-Mar-19 |
71,700.00 |
6.5 |
4 |
5.42 |
630 |
05-Mar-19 |
65,250.00 |
6.5 |
4 |
4.96 |
631 |
04-Mar-19 |
69,900.00 |
6.5 |
4 |
4.97 |
632 |
01-Mar-19 |
59,000.00 |
5 |
4 |
4.81 |
633 |
28-Feb-19 |
31,500.00 |
5.5 |
4.5 |
4.76 |
634 |
27-Feb-19 |
53,250.00 |
6.5 |
4.2 |
4.68 |
635 |
26-Feb-19 |
12,000.00 |
4.75 |
4.5 |
4.54 |
636 |
25-Feb-19 |
20,350.00 |
6.5 |
4.5 |
4.82 |
637 |
22-Feb-19 |
2,500.00 |
6.5 |
6.5 |
6.5 |
638 |
21-Feb-19 |
3,500.00 |
6.5 |
4.5 |
5.93 |
639 |
14-Feb-19 |
100.00 |
3 |
3 |
3 |
640 |
13-Feb-19 |
6,000.00 |
5.5 |
5.5 |
5.5 |
641 |
11-Feb-19 |
2,650.00 |
8 |
4 |
7.07 |
642 |
08-Feb-19 |
20,000.00 |
3.6 |
3.6 |
3.6 |
643 |
07-Feb-19 |
17,000.00 |
3.6 |
3.6 |
3.6 |
644 |
06-Feb-19 |
1,000.00 |
4.8 |
4.8 |
4.8 |
645 |
05-Feb-19 |
2,000.00 |
5 |
4.5 |
4.75 |
646 |
04-Feb-19 |
1,500.00 |
3.5 |
3.5 |
3.5 |
647 |
01-Feb-19 |
5,000.00 |
3.5 |
3.5 |
3.5 |
648 |
31-Jan-19 |
1,000.00 |
4.3 |
4.3 |
4.3 |
649 |
30-Jan-19 |
600.00 |
4 |
4 |
4 |
650 |
28-Jan-19 |
6,500.00 |
4.5 |
3.5 |
3.65 |
651 |
25-Jan-19 |
4,000.00 |
4 |
3.5 |
3.63 |
652 |
24-Jan-19 |
3,000.00 |
4.8 |
3.5 |
3.89 |
653 |
23-Jan-19 |
5,000.00 |
4 |
3.5 |
3.62 |
654 |
22-Jan-19 |
5,000.00 |
3.9 |
3.5 |
3.55 |
655 |
21-Jan-19 |
5,000.00 |
4 |
3.5 |
3.83 |
656 |
18-Jan-19 |
14,000.00 |
0 |
0 |
3.59 |
657 |
16-Jan-19 |
600.00 |
0 |
0 |
4.2 |
658 |
11-Jan-19 |
10,000.00 |
0 |
0 |
3 |
659 |
10-Jan-19 |
20,000.00 |
0 |
0 |
3.28 |
660 |
09-Jan-19 |
10,000.00 |
0 |
0 |
3.07 |
661 |
08-Jan-19 |
18,000.00 |
0 |
0 |
3 |
662 |
07-Jan-19 |
25,000.00 |
0 |
0 |
3 |
663 |
04-Jan-19 |
20,000.00 |
0 |
0 |
3.01 |
664 |
02-Jan-19 |
3,000.00 |
0 |
0 |
3.35 |
665 |
31-Dec-18 |
13,000.00 |
0 |
0 |
3 |
666 |
28-Dec-18 |
11,500.00 |
0 |
0 |
3.05 |
667 |
27-Dec-18 |
2,000.00 |
0 |
0 |
3.29 |
668 |
24-Dec-18 |
5,500.00 |
0 |
0 |
3.42 |
669 |
18-Dec-18 |
5,000.00 |
0 |
0 |
3.71 |
670 |
17-Dec-18 |
5,000.00 |
0 |
0 |
3.7 |
671 |
13-Dec-18 |
14,000.00 |
0 |
0 |
3.22 |
672 |
12-Dec-18 |
45,500.00 |
0 |
0 |
2.97 |
673 |
11-Dec-18 |
44,000.00 |
0 |
0 |
3.05 |
674 |
10-Dec-18 |
2,000.00 |
0 |
0 |
3.1 |
675 |
07-Dec-18 |
1,000.00 |
0 |
0 |
3.44 |
676 |
06-Dec-18 |
10,000.00 |
0 |
0 |
3.19 |
677 |
05-Dec-18 |
19,000.00 |
0 |
0 |
3.15 |
678 |
04-Dec-18 |
19,000.00 |
0 |
0 |
3.05 |
679 |
03-Dec-18 |
27,250.00 |
0 |
0 |
2.93 |
680 |
30-Nov-18 |
44,250.00 |
0 |
0 |
2.61 |
681 |
29-Nov-18 |
13,000.00 |
0 |
0 |
2.87 |
682 |
28-Nov-18 |
27,000.00 |
0 |
0 |
2.3 |
S/NO |
Trade Date |
Volume |
HIGH |
LOW |
WAR |