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