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