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