Overnight Volume Traded and Rates in Percentage
S/NO Trade Date Volume ( Million TZS ) HIGH LOW WAR
1 24-Nov-22 500.00 5.9 5.9 5.9
2 21-Nov-22 2,000.00 4.75 4.75 4.75
3 18-Nov-22 3,500.00 5 4 4.43
4 16-Nov-22 2,500.00 4.5 4 4.2
5 15-Nov-22 1,000.00 4.75 4.75 4.75
6 10-Nov-22 2,000.00 4.5 4.5 4.5
7 09-Nov-22 2,500.00 4.5 4.5 4.5
8 08-Nov-22 1,000.00 4.2 4.2 4.2
9 02-Nov-22 1,500.00 4 4 4
10 01-Nov-22 1,500.00 4 4 4
11 31-Oct-22 3,500.00 4 4 4
12 28-Oct-22 2,500.00 4.75 4.75 4.75
13 27-Oct-22 2,000.00 4 4 4
14 26-Oct-22 1,500.00 4 4 4
15 25-Oct-22 2,500.00 4.3 4 4.12
16 24-Oct-22 1,500.00 4 4 4
17 20-Oct-22 1,500.00 4 4 4
18 19-Oct-22 5,500.00 5 4 4.18
19 18-Oct-22 1,500.00 4 4 4
20 17-Oct-22 18,100.00 6 3 3.87
21 12-Oct-22 2,500.00 5 4 4.4
22 11-Oct-22 5,500.00 4 4 4
23 10-Oct-22 29,500.00 4 3 3.29
24 07-Oct-22 10,500.00 5 3.5 4.19
25 06-Oct-22 16,400.00 5 1.5 3.54
26 05-Oct-22 19,500.00 4 1.5 3.37
27 04-Oct-22 27,700.00 4.5 3 3.75
28 03-Oct-22 3,700.00 4.5 3.75 4.12
29 30-Sep-22 5,200.00 4.25 3.75 4.13
30 28-Sep-22 600.00 4.5 4.5 4.5
31 27-Sep-22 8,600.00 4.5 4.5 4.5
32 26-Sep-22 5,000.00 4.5 4.5 4.5
33 19-Sep-22 2,000.00 4.5 4.5 4.5
34 16-Sep-22 3,000.00 4.5 4.5 4.5
35 15-Sep-22 5,500.00 5 3.5 4.23
36 14-Sep-22 22,000.00 4 2 2.52
37 13-Sep-22 17,000.00 4 4 4
38 12-Sep-22 3,000.00 4.9 4.9 4.9
39 09-Sep-22 1,700.00 5 4 4.29
40 08-Sep-22 2,000.00 4.5 4.5 4.5
41 07-Sep-22 10,000.00 3 3 3
42 05-Sep-22 7,000.00 4 4 4
43 02-Sep-22 2,000.00 4.25 4.25 4.25
44 01-Sep-22 1,000.00 4.8 4.8 4.8
45 31-Aug-22 8,000.00 4.5 4.25 4.44
46 26-Aug-22 1,500.00 4.25 4.25 4.25
47 24-Aug-22 6,500.00 5 4.2 4.75
48 19-Aug-22 2,500.00 5 5 5
49 18-Aug-22 4,000.00 4.2 4 4.1
50 17-Aug-22 2,000.00 4 4 4
51 16-Aug-22 1,000.00 5 5 5
52 15-Aug-22 4,500.00 5 4.25 4.48
53 12-Aug-22 4,000.00 4.8 4 4.3
54 11-Aug-22 1,500.00 5 5 5
55 10-Aug-22 2,400.00 5 5 5
56 09-Aug-22 25,000.00 5 2.5 3.28
57 05-Aug-22 1,000.00 5 5 5
58 04-Aug-22 15,000.00 2.5 2.5 2.5
59 03-Aug-22 12,500.00 4.6 4 4.09
60 02-Aug-22 19,000.00 4.5 2.5 2.77
61 01-Aug-22 15,000.00 2.5 2.5 2.5
62 29-Jul-22 23,500.00 5 2.5 2.81
63 28-Jul-22 500.00 4 4 4
64 27-Jul-22 20,500.00 4 2.5 3.29
65 26-Jul-22 33,000.00 5 2 2.49
66 25-Jul-22 29,500.00 5 2 2.8
67 22-Jul-22 4,000.00 3.5 3.5 3.5
68 20-Jul-22 2,700.00 4 4 4
69 19-Jul-22 7,700.00 4 1.5 2.38
70 18-Jul-22 8,200.00 4 1.5 2.48
71 14-Jul-22 6,000.00 5 3 3.33
72 13-Jul-22 14,000.00 4.75 3 3.66
73 12-Jul-22 16,000.00 4.75 3 3.58
74 11-Jul-22 24,700.00 4.5 1.5 2.68
75 08-Jul-22 4,000.00 4 3.75 3.88
76 06-Jul-22 1,000.00 4.25 4.25 4.25
77 05-Jul-22 43,200.00 4.5 1.5 3.26
78 04-Jul-22 41,700.00 4.5 1.5 3.1
79 27-Jun-22 30,700.00 4.5 4 4.16
80 23-Jun-22 20,700.00 4.5 2 3.27
81 22-Jun-22 13,700.00 4.5 4.5 4.5
82 21-Jun-22 15,200.00 4.75 4.5 4.54
83 20-Jun-22 32,200.00 4.5 1.5 2.64
84 17-Jun-22 5,000.00 4.5 4.5 4.5
85 16-Jun-22 31,000.00 4.5 1.5 2.49
86 15-Jun-22 31,700.00 5.5 1.5 2.6
87 14-Jun-22 37,700.00 5 1.5 2.48
88 13-Jun-22 32,200.00 5 1.5 2.56
89 10-Jun-22 25,000.00 1.5 1.5 1.5
90 09-Jun-22 33,200.00 4.5 1.5 2.57
91 08-Jun-22 43,700.00 4.5 1.5 2.45
92 07-Jun-22 27,200.00 4 1.5 2.14
93 06-Jun-22 27,200.00 4 1.5 2.15
94 03-Jun-22 1,500.00 4 4 4
95 02-Jun-22 30,000.00 1.5 1.5 1.5
96 01-Jun-22 26,500.00 4 1.5 1.74
97 31-May-22 22,700.00 4 1.5 1.8
98 30-May-22 22,700.00 4 1.5 1.8
99 26-May-22 22,700.00 4 1.5 1.8
100 25-May-22 24,000.00 4.5 1.5 2
101 24-May-22 21,000.00 4.5 1.5 1.64
102 23-May-22 20,000.00 1.5 1.5 1.5
103 19-May-22 25,500.00 3 1.5 1.82
104 18-May-22 21,500.00 3 1.5 1.6
105 17-May-22 23,500.00 4 1.5 1.81
106 16-May-22 21,500.00 3 1.5 1.6
107 12-May-22 23,500.00 5 1.5 1.89
108 11-May-22 20,000.00 1.5 1.5 1.5
109 10-May-22 22,000.00 3 1.5 1.64
110 09-May-22 23,000.00 3 1.5 1.7
111 05-May-22 22,000.00 3 1.5 1.64
112 28-Apr-22 22,000.00 3 1.5 1.64
113 27-Apr-22 20,000.00 1.5 1.5 1.5
114 22-Apr-22 1,000.00 2 2 2
115 21-Apr-22 23,000.00 3.2 1.5 1.72
116 20-Apr-22 22,000.00 4.5 1.5 1.77
117 19-Apr-22 30,000.00 2 1.5 1.67
118 13-Apr-22 20,000.00 1.5 1.5 1.5
119 12-Apr-22 22,700.00 4.5 1.5 1.86
120 11-Apr-22 21,500.00 1.5 1.5 1.5
121 05-Apr-22 23,500.00 4.5 1.5 1.86
122 04-Apr-22 20,000.00 1.5 1.5 1.5
123 01-Apr-22 20,000.00 1.5 1.5 1.5
124 31-Mar-22 1,000.00 4 4 4
125 30-Mar-22 49,500.00 2 1.5 1.73
126 29-Mar-22 21,500.00 1.5 1.5 1.5
127 28-Mar-22 21,500.00 1.5 1.5 1.5
128 24-Mar-22 23,000.00 4.5 1.5 1.73
129 23-Mar-22 21,500.00 2 1.5 1.53
130 22-Mar-22 21,500.00 2 1.5 1.53
131 21-Mar-22 21,500.00 2 1.5 1.53
132 18-Mar-22 1,500.00 2 2 2
133 17-Mar-22 26,000.00 4.5 1.5 2.13
134 16-Mar-22 26,000.00 3.5 1.5 1.96
135 15-Mar-22 31,000.00 4.4 1.5 2.13
136 14-Mar-22 20,000.00 1.5 1.5 1.5
137 10-Mar-22 20,000.00 1.5 1.5 1.5
138 09-Mar-22 1,000.00 4 4 4
139 08-Mar-22 8,000.00 6 4 5.38
140 07-Mar-22 10,500.00 4 3.5 3.52
141 02-Mar-22 4,000.00 4 4 4
142 01-Mar-22 15,000.00 4 3.5 3.83
143 28-Feb-22 12,000.00 4 3.5 3.58
144 24-Feb-22 500.00 4.6 4.6 4.6
145 23-Feb-22 1,000.00 3 3 3
146 22-Feb-22 3,000.00 3.5 3 3.33
147 21-Feb-22 2,000.00 3 3 3
148 18-Feb-22 1,000.00 3 3 3
149 17-Feb-22 2,000.00 3 3 3
150 16-Feb-22 2,000.00 3 3 3
151 15-Feb-22 1,000.00 3 3 3
152 14-Feb-22 3,000.00 4 4 4
153 10-Feb-22 1,000.00 3 3 3
154 09-Feb-22 2,000.00 3.5 3.5 3.5
155 08-Feb-22 2,500.00 3.5 3.5 3.5
156 07-Feb-22 500.00 4 4 4
157 28-Jan-22 1,000.00 3.5 3.5 3.5
158 27-Jan-22 3,500.00 4 3.5 3.57
159 25-Jan-22 1,000.00 4 4 4
160 20-Jan-22 24,000.00 4.2 4 4.01
161 19-Jan-22 4,000.00 4.2 4 4.05
162 17-Jan-22 4,000.00 4.5 4 4.38
163 13-Jan-22 3,500.00 5 4 4.42
164 05-Jan-22 500.00 4 4 4
165 24-Dec-21 1,000.00 4 4 4
166 22-Dec-21 4,000.00 4 4 4
167 21-Dec-21 6,000.00 4 4 4
168 17-Dec-21 4,000.00 4.25 4 4.06
169 16-Dec-21 1,000.00 4.5 4.5 4.5
170 15-Dec-21 1,000.00 4.5 4.5 4.5
171 02-Dec-21 2,000.00 4 4 4
172 30-Nov-21 1,000.00 4 4 4
173 29-Nov-21 1,000.00 4 4 4
174 24-Nov-21 4,000.00 4.5 4.5 4.5
175 23-Nov-21 5,000.00 4 3.8 3.88
176 19-Nov-21 1,500.00 4 4 4
177 18-Nov-21 16,500.00 4 3.2 3.45
178 16-Nov-21 5,500.00 4.3 3.5 3.57
179 15-Nov-21 7,000.00 4 3.5 3.64
180 12-Nov-21 6,000.00 3.5 3.5 3.5
181 10-Nov-21 5,000.00 3.5 3.5 3.5
182 09-Nov-21 500.00 4.5 4.5 4.5
183 05-Nov-21 4,500.00 4 4 4
184 04-Nov-21 13,000.00 4.25 3.5 3.67
185 02-Nov-21 500.00 4.3 4.3 4.3
186 01-Nov-21 6,500.00 4.3 3.5 4.05
187 29-Oct-21 4,000.00 4 4 4
188 28-Oct-21 10,000.00 4 3.75 3.88
189 26-Oct-21 9,000.00 4 3.75 3.78
190 25-Oct-21 3,000.00 4 4 4
191 22-Oct-21 500.00 4 4 4
192 21-Oct-21 2,000.00 4.25 4 4.13
193 20-Oct-21 2,000.00 4.5 4.5 4.5
194 15-Oct-21 10,000.00 3.8 3.8 3.8
195 13-Oct-21 20,000.00 3.9 3.9 3.9
196 12-Oct-21 2,000.00 4 4 4
197 08-Oct-21 10,800.00 3.5 3.5 3.5
198 07-Oct-21 22,000.00 4 3.5 3.57
199 06-Oct-21 10,000.00 3.5 3.5 3.5
200 05-Oct-21 7,000.00 3.5 3.5 3.5
201 30-Sep-21 11,500.00 3.75 3.5 3.55
202 29-Sep-21 43,000.00 4 3.5 3.53
203 28-Sep-21 18,000.00 3.65 3.5 3.54
204 27-Sep-21 17,000.00 3.7 3.5 3.59
205 23-Sep-21 10,000.00 3.8 3.5 3.53
206 22-Sep-21 17,000.00 4 3.5 3.62
207 21-Sep-21 5,000.00 3.5 3.5 3.5
208 20-Sep-21 21,200.00 5.5 3.5 3.99
209 17-Sep-21 2,000.00 4 4 4
210 16-Sep-21 6,000.00 3.5 3.5 3.5
211 14-Sep-21 15,500.00 4 3.5 3.78
212 13-Sep-21 1,500.00 3.5 3.5 3.5
213 09-Sep-21 19,000.00 4 3.2 3.38
214 08-Sep-21 27,000.00 4 3.5 3.75
215 07-Sep-21 24,500.00 4 3.5 3.55
216 06-Sep-21 10,500.00 4 3.65 3.67
217 03-Sep-21 500.00 4 4 4
218 02-Sep-21 10,000.00 5.5 3.5 4.1
219 01-Sep-21 2,000.00 3.5 3.5 3.5
220 31-Aug-21 29,000.00 4.5 3.5 3.88
221 30-Aug-21 14,000.00 4 3.75 3.79
222 26-Aug-21 8,000.00 4 3.75 3.84
223 25-Aug-21 4,000.00 4 3.9 3.98
224 24-Aug-21 5,500.00 4 3.9 3.98
225 23-Aug-21 5,500.00 4 3.75 3.91
226 20-Aug-21 2,000.00 3.75 3.75 3.75
227 19-Aug-21 1,000.00 3.75 3.75 3.75
228 18-Aug-21 1,000.00 3.75 3.75 3.75
229 17-Aug-21 1,200.00 3.75 3.75 3.75
230 11-Aug-21 4,000.00 4 4 4
231 10-Aug-21 4,000.00 4 4 4
232 02-Aug-21 7,000.00 3.85 3.85 3.85
233 30-Jul-21 4,000.00 4.5 3.9 4.2
234 16-Jul-21 3,000.00 4 4 4
235 14-Jul-21 500.00 4 4 4
236 08-Jul-21 2,500.00 4 4 4
237 06-Jul-21 4,000.00 4 4 4
238 05-Jul-21 2,000.00 4 4 4
239 23-Jun-21 2,900.00 4 4 4
240 18-Jun-21 2,000.00 4 4 4
241 17-Jun-21 3,100.00 4.5 4 4.32
242 14-Jun-21 2,000.00 4 4 4
243 11-Jun-21 10,000.00 3.8 3.8 3.8
244 09-Jun-21 6,000.00 4 3.5 3.67
245 08-Jun-21 4,000.00 3.75 3.75 3.75
246 07-Jun-21 3,000.00 4 4 4
247 04-Jun-21 1,500.00 4 4 4
248 02-Jun-21 2,000.00 4 4 4
249 01-Jun-21 1,300.00 4 4 4
250 31-May-21 2,500.00 4.5 3.8 4.22
251 28-May-21 1,000.00 3.8 3.8 3.8
252 26-May-21 2,500.00 4 3.8 3.84
253 20-May-21 5,000.00 4 4 4
254 19-May-21 8,000.00 4 4 4
255 11-May-21 20,000.00 4 3.75 3.88
256 05-May-21 1,000.00 4 4 4
257 04-May-21 1,000.00 4 4 4
258 03-May-21 19,000.00 4 3 3.21
259 30-Apr-21 20,000.00 3.5 3.5 3.5
260 29-Apr-21 3,000.00 4 4 4
261 27-Apr-21 1,000.00 4 4 4
262 22-Apr-21 1,000.00 4 4 4
263 21-Apr-21 6,000.00 4 4 4
264 20-Apr-21 1,800.00 4 3.5 3.92
265 19-Apr-21 1,500.00 4 4 4
266 16-Apr-21 2,000.00 3.9 3.9 3.9
267 13-Apr-21 4,500.00 4 3.5 3.78
268 12-Apr-21 2,000.00 3.8 3.8 3.8
269 09-Apr-21 7,000.00 4 3.5 3.64
270 31-Mar-21 3,500.00 4 4 4
271 30-Mar-21 1,000.00 4 4 4
272 29-Mar-21 5,000.00 4 3.8 3.88
273 23-Mar-21 10,000.00 3.8 3.5 3.65
274 16-Mar-21 10,000.00 2.5 2.5 2.5
275 15-Mar-21 52,900.00 4 3.75 3.97
276 12-Mar-21 15,900.00 4 4 4
277 11-Mar-21 30,000.00 3.5 3.5 3.5
278 10-Mar-21 6,500.00 4.5 3.5 3.69
279 04-Mar-21 1,000.00 5.5 5.5 5.5
280 03-Mar-21 1,500.00 4 3.7 3.8
281 02-Mar-21 23,000.00 4.5 3.5 3.63
282 01-Mar-21 16,000.00 3.5 3.5 3.5
283 26-Feb-21 1,000.00 4.5 4.5 4.5
284 25-Feb-21 2,900.00 4 3.5 3.84
285 22-Feb-21 15,000.00 3.5 3.5 3.5
286 18-Feb-21 20,000.00 3.5 3.5 3.5
287 16-Feb-21 20,300.00 4 4 4
288 15-Feb-21 3,000.00 4 4 4
289 12-Feb-21 15,000.00 4 3.5 3.73
290 11-Feb-21 3,000.00 4.5 4.5 4.5
291 09-Feb-21 900.00 4.5 4.5 4.5
292 05-Feb-21 2,500.00 4 3 3.6
293 04-Feb-21 500.00 4 4 4
294 03-Feb-21 1,000.00 4.5 4.5 4.5
295 02-Feb-21 11,500.00 4 4 4
296 01-Feb-21 12,300.00 4 3.67 3.99
297 28-Jan-21 30,000.00 4 3.5 3.67
298 27-Jan-21 30,000.00 4 4 4
299 26-Jan-21 10,000.00 4 4 4
300 25-Jan-21 32,000.00 4 3.5 3.67
301 22-Jan-21 40,000.00 4 3.5 3.68
302 21-Jan-21 20,000.00 4 4 4
303 20-Jan-21 92,000.00 4.5 3.5 3.85
304 19-Jan-21 118,000.00 4.5 3.5 3.76
305 18-Jan-21 50,000.00 4.5 3.5 3.79
306 15-Jan-21 15,000.00 4.5 3.5 3.95
307 14-Jan-21 62,500.00 4 3.5 3.55
308 13-Jan-21 56,500.00 4.5 3.5 3.57
309 08-Jan-21 15,000.00 3.7 3.7 3.7
310 07-Jan-21 60,500.00 4 3.5 3.55
311 06-Jan-21 57,000.00 4.5 3.5 3.56
312 05-Jan-21 66,000.00 4.5 3.5 3.6
313 04-Jan-21 46,000.00 4 3.5 3.69
314 31-Dec-20 11,000.00 4 3.5 3.73
315 30-Dec-20 40,000.00 4 3 3.65
316 29-Dec-20 6,000.00 3.8 3.8 3.8
317 28-Dec-20 6,000.00 3.8 3.8 3.8
318 24-Dec-20 21,000.00 4.3 3.8 4.18
319 23-Dec-20 7,000.00 3.7 3.5 3.56
320 22-Dec-20 11,000.00 4 3.5 3.68
321 21-Dec-20 45,200.00 4 3.5 3.64
322 18-Dec-20 26,000.00 3.5 3.5 3.5
323 17-Dec-20 5,000.00 4 4 4
324 16-Dec-20 1,000.00 4 4 4
325 15-Dec-20 2,000.00 4 4 4
326 14-Dec-20 3,300.00 4.5 4 4.3
327 11-Dec-20 12,000.00 4.5 3.5 3.67
328 07-Dec-20 2,000.00 4 4 4
329 04-Dec-20 3,000.00 3 3 3
330 01-Dec-20 10,000.00 3.5 3.5 3.5
331 25-Nov-20 1,000.00 3.85 3.85 3.85
332 24-Nov-20 5,000.00 4 3.85 3.97
333 23-Nov-20 2,000.00 4 3.85 3.93
334 20-Nov-20 4,000.00 3.7 3.5 3.6
335 19-Nov-20 16,000.00 3.85 3.5 3.52
336 17-Nov-20 9,300.00 3.8 3.5 3.54
337 16-Nov-20 17,500.00 3.8 3.5 3.71
338 13-Nov-20 30,000.00 3.85 3.5 3.56
339 12-Nov-20 16,000.00 3.9 3.5 3.73
340 11-Nov-20 13,000.00 3.5 3.5 3.5
341 10-Nov-20 12,000.00 4 3 3.17
342 09-Nov-20 63,000.00 3.9 3 3.53
343 06-Nov-20 10,000.00 3 3 3
344 05-Nov-20 40,500.00 3.8 3.5 3.7
345 04-Nov-20 13,000.00 4 3.5 3.54
346 03-Nov-20 12,000.00 4 3.5 3.62
347 02-Nov-20 32,000.00 4 3.5 3.55
348 30-Oct-20 6,500.00 4 3.5 3.77
349 27-Oct-20 10,000.00 3.5 3.5 3.5
350 26-Oct-20 13,900.00 4 3.5 3.88
351 23-Oct-20 11,500.00 4 3.5 3.93
352 22-Oct-20 10,300.00 4 3.5 3.93
353 21-Oct-20 23,800.00 4 3.5 3.79
354 20-Oct-20 20,500.00 4 3 3.59
355 19-Oct-20 39,000.00 4 3.5 3.79
356 16-Oct-20 10,000.00 4 3.75 3.88
357 15-Oct-20 2,000.00 4 4 4
358 12-Oct-20 7,000.00 4 4 4
359 09-Oct-20 24,000.00 4 4 4
360 08-Oct-20 17,500.00 5 4 4.71
361 07-Oct-20 10,500.00 4.5 3.75 4.18
362 06-Oct-20 2,500.00 4.25 4 4.2
363 05-Oct-20 7,500.00 4.25 3.5 3.75
364 02-Oct-20 10,500.00 5 3.5 3.98
365 30-Sep-20 18,400.00 4 3.5 3.72
366 29-Sep-20 22,000.00 4.25 3.5 3.68
367 28-Sep-20 4,000.00 4 4 4
368 24-Sep-20 11,000.00 4 3.5 3.73
369 23-Sep-20 1,000.00 3.5 3.5 3.5
370 22-Sep-20 6,000.00 3.5 3.45 3.46
371 21-Sep-20 16,000.00 4 3.45 3.8
372 18-Sep-20 11,000.00 3.5 3 3.45
373 17-Sep-20 3,500.00 4 3 3.43
374 16-Sep-20 21,500.00 4 3.5 3.53
375 15-Sep-20 10,000.00 3.5 3.5 3.5
376 14-Sep-20 4,000.00 3.5 3.5 3.5
377 11-Sep-20 11,000.00 3.5 3 3.05
378 10-Sep-20 10,000.00 3.25 3.25 3.25
379 09-Sep-20 12,000.00 3.5 3.5 3.5
380 07-Sep-20 3,000.00 3.5 3.5 3.5
381 04-Sep-20 8,000.00 4.25 3 3.44
382 02-Sep-20 5,000.00 3 3 3
383 28-Aug-20 2,000.00 3.25 3.25 3.25
384 27-Aug-20 26,300.00 4.75 3 3.04
385 26-Aug-20 30,000.00 3.25 3 3.04
386 25-Aug-20 40,000.00 3 3 3
387 24-Aug-20 40,300.00 4.75 3 3.01
388 21-Aug-20 1,000.00 3 3 3
389 20-Aug-20 42,300.00 4.85 3 3.1
390 19-Aug-20 49,800.00 5 3 3.29
391 18-Aug-20 40,300.00 4.75 3 3.01
392 17-Aug-20 20,300.00 4.75 3 3.03
393 14-Aug-20 12,500.00 5 3 3.15
394 13-Aug-20 45,000.00 5 3 3.22
395 12-Aug-20 56,500.00 4.5 3 3.02
396 11-Aug-20 30,000.00 4 3 3.05
397 10-Aug-20 25,500.00 4 3 3.04
398 07-Aug-20 16,000.00 3.7 3 3.13
399 06-Aug-20 23,000.00 3.7 3 3.04
400 05-Aug-20 22,500.00 3.85 3 3.05
401 04-Aug-20 28,600.00 3.7 3 3.14
402 03-Aug-20 1,700.00 3.8 3.5 3.62
403 29-Jul-20 20,000.00 3 3 3
404 28-Jul-20 20,000.00 3 3 3
405 27-Jul-20 30,000.00 3 3 3
406 23-Jul-20 21,000.00 3.5 3 3.02
407 22-Jul-20 22,000.00 3.5 3 3.02
408 21-Jul-20 25,000.00 3 3 3
409 20-Jul-20 50,000.00 3 3 3
410 17-Jul-20 38,000.00 3 3 3
411 16-Jul-20 42,500.00 3.75 3 3.04
412 15-Jul-20 25,000.00 4.5 3 3.24
413 14-Jul-20 7,700.00 5 4 4.21
414 13-Jul-20 9,700.00 4.5 4 4.14
415 09-Jul-20 2,000.00 4.5 4.5 4.5
416 08-Jul-20 16,380.00 5.5 4 4.18
417 02-Jul-20 5,000.00 4 4 4
418 25-Jun-20 2,000.00 5.5 4.5 5.25
419 22-Jun-20 500.00 4 4 4
420 19-Jun-20 11,000.00 4 4 4
421 18-Jun-20 400.00 4 4 4
422 12-Jun-20 4,000.00 4 4 4
423 09-Jun-20 3,000.00 4 4 4
424 08-Jun-20 3,000.00 4 4 4
425 05-Jun-20 3,000.00 4.25 4.25 4.25
426 03-Jun-20 20,500.00 5.6 4.5 4.53
427 02-Jun-20 20,500.00 5.6 4.5 4.53
428 01-Jun-20 11,000.00 5.5 4 4.11
429 29-May-20 700.00 5 5 5
430 28-May-20 29,000.00 5 4 4.16
431 26-May-20 500.00 5 5 5
432 22-May-20 38,000.00 4 4 4
433 21-May-20 24,000.00 5.75 4 4.14
434 20-May-20 4,500.00 5 5 5
435 19-May-20 4,500.00 5 5 5
436 15-May-20 7,500.00 4.5 4 4.33
437 13-May-20 47,000.00 4 4 4
438 12-May-20 50,000.00 4.5 4 4.05
439 11-May-20 58,000.00 4.5 4 4.09
440 08-May-20 53,000.00 4.5 4 4.14
441 07-May-20 22,500.00 4.5 4 4.14
442 06-May-20 2,000.00 5 5 5
443 05-May-20 19,500.00 5 4.8 4.85
444 04-May-20 15,200.00 5 4.8 4.85
445 28-Apr-20 2,000.00 4.8 4.8 4.8
446 27-Apr-20 500.00 4.85 4.85 4.85
447 23-Apr-20 20,000.00 4.9 4 4.65
448 22-Apr-20 9,500.00 5 4 4.8
449 21-Apr-20 10,000.00 5.5 4.5 5
450 20-Apr-20 13,000.00 5 4.5 4.62
451 16-Apr-20 2,600.00 5 5 5
452 14-Apr-20 6,600.00 5 4.5 4.7
453 09-Apr-20 1,000.00 4.25 4.25 4.25
454 08-Apr-20 10,000.00 5.5 4.5 4.7
455 03-Apr-20 2,000.00 5 5 5
456 02-Apr-20 17,600.00 5 4.5 4.87
457 01-Apr-20 23,600.00 5 5 5
458 31-Mar-20 25,800.00 5 4.5 4.78
459 30-Mar-20 3,000.00 5 4 4.67
460 27-Mar-20 9,000.00 4.5 4.5 4.5
461 26-Mar-20 17,000.00 4.5 4.2 4.24
462 25-Mar-20 11,500.00 6 4.5 4.83
463 23-Mar-20 21,000.00 4.5 4.2 4.29
464 20-Mar-20 24,000.00 4.5 4.2 4.25
465 19-Mar-20 15,000.00 4.5 4.3 4.37
466 18-Mar-20 26,000.00 4.5 4.25 4.38
467 17-Mar-20 19,000.00 4.75 4.25 4.49
468 16-Mar-20 18,400.00 4.75 4.25 4.4
469 13-Mar-20 16,000.00 5 4.2 4.49
470 12-Mar-20 29,000.00 4.5 4.25 4.49
471 11-Mar-20 13,500.00 5 4 4.51
472 10-Mar-20 12,000.00 5 4.8 4.97
473 09-Mar-20 12,000.00 4.5 4 4.29
474 06-Mar-20 22,000.00 4.5 3.5 3.86
475 05-Mar-20 15,000.00 4.5 3.8 4.03
476 04-Mar-20 29,700.00 5.5 4.3 4.47
477 03-Mar-20 12,400.00 4.7 4 4.18
478 02-Mar-20 11,500.00 4.5 4 4.39
479 28-Feb-20 10,000.00 4.5 3.8 4.15
480 27-Feb-20 7,500.00 4 3.8 3.87
481 26-Feb-20 19,500.00 5 4 4.36
482 25-Feb-20 8,500.00 4 4 4
483 24-Feb-20 14,000.00 5 4 4.04
484 21-Feb-20 10,000.00 3.8 3.8 3.8
485 20-Feb-20 20,000.00 4.25 4 4.01
486 19-Feb-20 8,000.00 4 4 4
487 18-Feb-20 17,000.00 4 4 4
488 17-Feb-20 15,500.00 4.9 4 4.03
489 14-Feb-20 5,000.00 4 4 4
490 12-Feb-20 10,000.00 4 4 4
491 11-Feb-20 44,000.00 4.25 4 4.06
492 10-Feb-20 35,000.00 4.25 4 4.07
493 07-Feb-20 23,000.00 4.25 4 4.01
494 06-Feb-20 20,000.00 4 3.5 3.55
495 05-Feb-20 20,000.00 4 3.5 3.55
496 04-Feb-20 40,000.00 4.15 3.5 3.98
497 03-Feb-20 39,000.00 4.5 4 4.1
498 31-Jan-20 7,000.00 5 4 4.29
499 30-Jan-20 17,000.00 4 4 4
500 29-Jan-20 7,000.00 4 4 4
501 28-Jan-20 12,000.00 4.5 4 4.08
502 27-Jan-20 2,000.00 5 5 5
503 23-Jan-20 10,000.00 3.5 3.5 3.5
504 22-Jan-20 12,000.00 4.25 4 4.21
505 21-Jan-20 32,000.00 4 3 3.38
506 20-Jan-20 54,000.00 4 3 3.48
507 17-Jan-20 8,000.00 4 3 3.75
508 16-Jan-20 2,000.00 4 4 4
509 15-Jan-20 5,000.00 3.5 3.5 3.5
510 14-Jan-20 5,000.00 4 4 4
511 13-Jan-20 6,000.00 5 4 4.17
512 10-Jan-20 3,000.00 5 4.5 4.75
513 09-Jan-20 30,000.00 4.5 4.2 4.36
514 08-Jan-20 53,500.00 5.3 3.5 4.28
515 07-Jan-20 45,500.00 5.25 3.5 3.94
516 06-Jan-20 44,200.00 5.25 3.5 4.15
517 03-Jan-20 6,000.00 5.5 5 5.42
518 02-Jan-20 37,300.00 6 3 3.79
519 31-Dec-19 20,000.00 4 4 4
520 30-Dec-19 58,000.00 5 3 3.42
521 24-Dec-19 20,000.00 3 3 3
522 23-Dec-19 61,000.00 4.5 3 3.44
523 20-Dec-19 1,000.00 4 4 4
524 19-Dec-19 29,000.00 3 3 3
525 18-Dec-19 10,000.00 3 3 3
526 17-Dec-19 22,500.00 5 3 3.57
527 16-Dec-19 23,500.00 5.5 3.5 3.76
528 13-Dec-19 500.00 5.5 5.5 5.5
529 12-Dec-19 5,000.00 3.5 3.5 3.5
530 11-Dec-19 12,000.00 5 4.5 4.67
531 10-Dec-19 6,300.00 6 4.5 4.61
532 06-Dec-19 1,000.00 4.75 4.75 4.75
533 05-Dec-19 13,400.00 5.25 4.5 4.63
534 04-Dec-19 12,400.00 5 4.5 4.52
535 03-Dec-19 12,900.00 5 4.5 4.57
536 02-Dec-19 15,500.00 5 4.5 4.52
537 29-Nov-19 14,000.00 5.5 4.5 4.64
538 28-Nov-19 2,900.00 5.5 5 5.34
539 27-Nov-19 3,000.00 5 4 4.33
540 26-Nov-19 7,600.00 5 4 4.41
541 25-Nov-19 10,000.00 4 4 4
542 22-Nov-19 10,000.00 5.5 4 4.3
543 21-Nov-19 26,000.00 5.5 4 4.32
544 20-Nov-19 13,200.00 6 4.5 4.81
545 19-Nov-19 18,000.00 6 4.5 4.86
546 18-Nov-19 19,000.00 6 4 4.89
547 14-Nov-19 18,500.00 6 4.5 4.97
548 13-Nov-19 12,000.00 5.5 4.5 4.83
549 12-Nov-19 5,500.00 6 4.5 5.25
550 11-Nov-19 4,400.00 6 5 5.23
551 08-Nov-19 3,000.00 5.5 5 5.25
552 07-Nov-19 13,300.00 6 4 4.46
553 06-Nov-19 10,300.00 6 4.5 4.75
554 05-Nov-19 8,650.00 6 5 5.15
555 04-Nov-19 13,650.00 6 4 4.58
556 01-Nov-19 2,000.00 5 5 5
557 31-Oct-19 15,400.00 5.5 5 5.01
558 30-Oct-19 700.00 5.5 5 5.14
559 25-Oct-19 9,000.00 5.5 3.75 4.31
560 24-Oct-19 14,200.00 5 3.75 3.93
561 23-Oct-19 31,000.00 4.5 3.75 3.99
562 22-Oct-19 19,400.00 5 3.75 4.12
563 21-Oct-19 21,200.00 5.5 3.75 4.46
564 18-Oct-19 7,000.00 5.5 5.5 5.5
565 17-Oct-19 5,300.00 5.5 4 4.75
566 16-Oct-19 9,200.00 5.5 3.5 4.08
567 15-Oct-19 4,000.00 5.5 4 4.75
568 11-Oct-19 10,500.00 5.5 4 4.79
569 10-Oct-19 29,000.00 5.5 0.5 3.22
570 09-Oct-19 9,500.00 5.5 4 4.66
571 08-Oct-19 13,500.00 5.5 4 4.8
572 07-Oct-19 4,000.00 5.5 4 4.75
573 04-Oct-19 19,000.00 5.5 2 3.32
574 03-Oct-19 6,000.00 5 5 5
575 02-Oct-19 5,500.00 5.5 5 5.18
576 01-Oct-19 12,700.00 5.5 5.25 5.5
577 30-Sep-19 25,500.00 5.85 5 5.56
578 27-Sep-19 20,000.00 5.5 5 5.2
579 26-Sep-19 30,500.00 5.5 5 5.11
580 25-Sep-19 20,000.00 5.8 4.5 4.92
581 24-Sep-19 20,500.00 5.5 4.5 5.16
582 23-Sep-19 12,500.00 5.8 5.5 5.52
583 20-Sep-19 6,000.00 5.8 5.5 5.55
584 19-Sep-19 4,000.00 6.5 6.5 6.5
585 10-Sep-19 13,000.00 5.5 4.5 5.15
586 09-Sep-19 16,000.00 5.5 4 4.95
587 06-Sep-19 17,650.00 5.5 4 5.1
588 05-Sep-19 13,300.00 5.5 5 5.1
589 04-Sep-19 5,300.00 5.5 5.5 5.5
590 03-Sep-19 7,300.00 5.5 5 5.36
591 02-Sep-19 9,400.00 5.5 4.8 5.36
592 30-Aug-19 12,000.00 5.5 5 5.4
593 29-Aug-19 24,000.00 5.5 5 5.21
594 28-Aug-19 18,500.00 5.5 4.5 4.88
595 27-Aug-19 13,100.00 5.5 4 5.06
596 26-Aug-19 10,500.00 5.5 5 5.17
597 23-Aug-19 3,000.00 5.5 5.25 5.33
598 22-Aug-19 7,500.00 5.5 5 5.17
599 21-Aug-19 36,000.00 5.5 4.5 4.87
600 20-Aug-19 29,500.00 5.5 4.5 4.81
601 19-Aug-19 37,500.00 5.5 4.5 4.63
602 16-Aug-19 63,500.00 5.5 4.5 4.56
603 15-Aug-19 94,400.00 6 4.5 4.62
604 14-Aug-19 53,900.00 5 4.5 4.52
605 13-Aug-19 53,300.00 5 4.5 4.53
606 09-Aug-19 23,500.00 5 4.5 4.57
607 07-Aug-19 28,000.00 4.6 4 4.33
608 06-Aug-19 31,000.00 4.6 4.5 4.54
609 05-Aug-19 34,700.00 4.8 4 4.4
610 02-Aug-19 26,000.00 4.5 4.5 4.5
611 01-Aug-19 35,600.00 5 4 4.42
612 31-Jul-19 15,200.00 4.5 4.5 4.5
613 30-Jul-19 30,500.00 4.75 4.5 4.5
614 29-Jul-19 22,000.00 5 4.5 4.55
615 26-Jul-19 2,000.00 4.9 4.9 4.9
616 25-Jul-19 2,000.00 4.9 4.9 4.9
617 24-Jul-19 2,000.00 4.9 4.9 4.9
618 23-Jul-19 15,000.00 6 4.5 4.83
619 22-Jul-19 14,000.00 5 4.5 4.84
620 19-Jul-19 13,000.00 5.4 4 4.41
621 18-Jul-19 10,000.00 5.45 4 4.72
622 17-Jul-19 7,000.00 5.5 4.95 5.34
623 16-Jul-19 5,000.00 5 4.9 4.96
624 15-Jul-19 2,000.00 4.9 4.9 4.9
625 12-Jul-19 2,000.00 4.9 4.9 4.9
626 11-Jul-19 24,500.00 5.8 4 4.91
627 10-Jul-19 21,000.00 6 4 5.08
628 09-Jul-19 15,500.00 6 5.5 5.6
629 08-Jul-19 16,000.00 5.5 5 5.28
630 05-Jul-19 12,320.00 5.5 5 5.46
631 04-Jul-19 4,320.00 5.5 5.5 5.5
632 03-Jul-19 5,000.00 5.5 5.5 5.5
633 02-Jul-19 44,500.00 5.85 5.5 5.55
634 28-Jun-19 1,000.00 6 6 6
635 27-Jun-19 32,800.00 5.6 5.3 5.45
636 26-Jun-19 42,500.00 6 5.3 5.51
637 25-Jun-19 60,000.00 5.75 5.3 5.45
638 24-Jun-19 62,700.00 6 5.2 5.47
639 21-Jun-19 54,000.00 5.8 5.2 5.41
640 20-Jun-19 59,000.00 5.8 5 5.45
641 19-Jun-19 31,500.00 5.5 5 5.29
642 18-Jun-19 25,000.00 6 5 5.3
643 17-Jun-19 10,000.00 5.6 5 5.18
644 14-Jun-19 8,000.00 5.5 5 5.06
645 11-Jun-19 46,000.00 5.6 5.6 5.6
646 07-Jun-19 47,000.00 6 5.5 5.54
647 04-Jun-19 30,000.00 5.5 5.5 5.5
648 03-Jun-19 42,500.00 6 5.5 5.55
649 31-May-19 40,000.00 5.77 5.2 5.44
650 30-May-19 27,500.00 6 5.2 5.65
651 29-May-19 17,000.00 6 5.5 5.79
652 28-May-19 37,000.00 6 5 5.27
653 27-May-19 28,500.00 6 5.3 5.43
654 24-May-19 63,500.00 6 5.2 5.45
655 23-May-19 78,500.00 6.5 5 5.27
656 22-May-19 31,500.00 6 5 5.3
657 21-May-19 59,000.00 6 5 5.25
658 20-May-19 43,500.00 6 5.2 5.53
659 17-May-19 11,500.00 6 5.2 5.32
660 16-May-19 7,000.00 5.7 5.5 5.64
661 15-May-19 1,000.00 5.3 5.3 5.3
662 14-May-19 2,000.00 5.7 5.7 5.7
663 13-May-19 26,100.00 5.7 5 5.13
664 10-May-19 57,000.00 6 5 5.15
665 09-May-19 52,000.00 5.8 5 5.08
666 08-May-19 37,800.00 5.8 5 5.13
667 07-May-19 15,500.00 5.8 5 5.28
668 06-May-19 9,500.00 5.8 5.4 5.53
669 03-May-19 73,000.00 6 5 5.44
670 02-May-19 91,000.00 6 5 5.31
671 30-Apr-19 48,000.00 6 5 5.19
672 29-Apr-19 73,500.00 5.7 5 5.23
673 25-Apr-19 62,500.00 5.75 5 5.17
674 24-Apr-19 64,100.00 5.75 5 5.16
675 23-Apr-19 45,000.00 6.5 5 5.42
676 18-Apr-19 60,000.00 6 5 5.45
677 17-Apr-19 51,200.00 5.5 5 5.33
678 16-Apr-19 48,550.00 5.5 4.9 5.27
679 15-Apr-19 27,450.00 6 5 5.3
680 12-Apr-19 9,550.00 6 5 5.32
681 11-Apr-19 39,000.00 6 5 5.15
682 10-Apr-19 43,300.00 6 4.9 5.18
683 09-Apr-19 38,800.00 5.5 4.9 5.05
684 08-Apr-19 31,500.00 5.5 4.9 5.12
685 05-Apr-19 19,000.00 6 5 5.05
686 04-Apr-19 38,000.00 5.5 4.75 5.02
687 03-Apr-19 32,500.00 6 4.75 5.23
688 02-Apr-19 37,750.00 6 4.75 5.54
689 01-Apr-19 51,250.00 6 4.5 5.43
690 29-Mar-19 52,100.00 6.5 4.5 5.29
691 28-Mar-19 45,500.00 6 5 5.19
692 27-Mar-19 47,000.00 5.5 5 5.08
693 26-Mar-19 35,000.00 6 5 5.21
694 25-Mar-19 26,000.00 6 5 5.13
695 22-Mar-19 36,300.00 5.3 5 5.12
696 21-Mar-19 51,450.00 6.5 5 5.34
697 20-Mar-19 61,450.00 6.5 5 5.7
698 19-Mar-19 15,650.00 6.5 4 5.7
699 18-Mar-19 16,250.00 6.5 5.5 5.88
700 15-Mar-19 46,250.00 6.5 4.5 5.48
701 14-Mar-19 49,200.00 6.5 5.2 5.47
702 13-Mar-19 30,100.00 6.5 4.5 5.61
703 12-Mar-19 22,000.00 6.5 5 5.48
704 11-Mar-19 38,000.00 6.5 5 5.51
705 08-Mar-19 31,000.00 6.5 5 5.48
706 07-Mar-19 28,500.00 8 4.9 5.34
707 06-Mar-19 71,700.00 6.5 4 5.42
708 05-Mar-19 65,250.00 6.5 4 4.96
709 04-Mar-19 69,900.00 6.5 4 4.97
710 01-Mar-19 59,000.00 5 4 4.81
711 28-Feb-19 31,500.00 5.5 4.5 4.76
712 27-Feb-19 53,250.00 6.5 4.2 4.68
713 26-Feb-19 12,000.00 4.75 4.5 4.54
714 25-Feb-19 20,350.00 6.5 4.5 4.82
715 22-Feb-19 2,500.00 6.5 6.5 6.5
716 21-Feb-19 3,500.00 6.5 4.5 5.93
717 14-Feb-19 100.00 3 3 3
718 13-Feb-19 6,000.00 5.5 5.5 5.5
719 11-Feb-19 2,650.00 8 4 7.07
720 08-Feb-19 20,000.00 3.6 3.6 3.6
721 07-Feb-19 17,000.00 3.6 3.6 3.6
722 06-Feb-19 1,000.00 4.8 4.8 4.8
723 05-Feb-19 2,000.00 5 4.5 4.75
724 04-Feb-19 1,500.00 3.5 3.5 3.5
725 01-Feb-19 5,000.00 3.5 3.5 3.5
726 31-Jan-19 1,000.00 4.3 4.3 4.3
727 30-Jan-19 600.00 4 4 4
728 28-Jan-19 6,500.00 4.5 3.5 3.65
729 25-Jan-19 4,000.00 4 3.5 3.63
730 24-Jan-19 3,000.00 4.8 3.5 3.89
731 23-Jan-19 5,000.00 4 3.5 3.62
732 22-Jan-19 5,000.00 3.9 3.5 3.55
733 21-Jan-19 5,000.00 4 3.5 3.83
734 18-Jan-19 14,000.00 0 0 3.59
735 16-Jan-19 600.00 0 0 4.2
736 11-Jan-19 10,000.00 0 0 3
737 10-Jan-19 20,000.00 0 0 3.28
738 09-Jan-19 10,000.00 0 0 3.07
739 08-Jan-19 18,000.00 0 0 3
740 07-Jan-19 25,000.00 0 0 3
741 04-Jan-19 20,000.00 0 0 3.01
742 02-Jan-19 3,000.00 0 0 3.35
743 31-Dec-18 13,000.00 0 0 3
744 28-Dec-18 11,500.00 0 0 3.05
745 27-Dec-18 2,000.00 0 0 3.29
746 24-Dec-18 5,500.00 0 0 3.42
747 18-Dec-18 5,000.00 0 0 3.71
748 17-Dec-18 5,000.00 0 0 3.7
749 13-Dec-18 14,000.00 0 0 3.22
750 12-Dec-18 45,500.00 0 0 2.97
751 11-Dec-18 44,000.00 0 0 3.05
752 10-Dec-18 2,000.00 0 0 3.1
753 07-Dec-18 1,000.00 0 0 3.44
754 06-Dec-18 10,000.00 0 0 3.19
755 05-Dec-18 19,000.00 0 0 3.15
756 04-Dec-18 19,000.00 0 0 3.05
757 03-Dec-18 27,250.00 0 0 2.93
758 30-Nov-18 44,250.00 0 0 2.61
759 29-Nov-18 13,000.00 0 0 2.87
760 28-Nov-18 27,000.00 0 0 2.3
S/NO Trade Date Volume HIGH LOW WAR