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