Ambition Mica Limited FPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2020 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 1885 |
| 29 Jan 2020 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 20 |
| 28 Jan 2020 | 5.39 | 5.49 | 5.39 | 5.49 | 5.49 | 2896 |
| 27 Jan 2020 | 5.60 | 5.60 | 5.49 | 5.49 | 5.60 | 541 |
| 24 Jan 2020 | 5.60 | 5.60 | 5.60 | 5.60 | 5.71 | 40 |
| 23 Jan 2020 | 5.92 | 5.92 | 5.71 | 5.71 | 5.82 | 398 |
| 22 Jan 2020 | 5.82 | 5.82 | 5.82 | 5.82 | 5.71 | 418 |
| 21 Jan 2020 | 5.71 | 5.71 | 5.71 | 5.71 | 5.82 | 60 |
| 20 Jan 2020 | 5.85 | 5.85 | 5.74 | 5.82 | 5.85 | 382 |
| 17 Jan 2020 | 5.85 | 5.85 | 5.85 | 5.85 | 5.82 | 266 |
| 15 Jan 2020 | 6.00 | 6.00 | 5.82 | 5.82 | 5.93 | 6022 |
| 14 Jan 2020 | 6.15 | 6.15 | 5.93 | 5.93 | 6.05 | 2291 |
| 13 Jan 2020 | 6.05 | 6.05 | 6.05 | 6.05 | 5.96 | 2000 |
| 10 Jan 2020 | 5.96 | 6.03 | 5.96 | 5.96 | 6.08 | 2045 |
| 09 Jan 2020 | 6.20 | 6.27 | 6.03 | 6.08 | 6.15 | 5488 |
| 08 Jan 2020 | 6.15 | 6.15 | 6.15 | 6.15 | 6.08 | 2000 |
| 07 Jan 2020 | 6.30 | 6.30 | 6.08 | 6.08 | 6.20 | 2521 |
| 06 Jan 2020 | 6.13 | 6.20 | 6.13 | 6.20 | 6.25 | 2210 |
| 03 Jan 2020 | 6.35 | 6.40 | 6.23 | 6.25 | 6.35 | 3562 |
| 02 Jan 2020 | 6.45 | 6.45 | 6.35 | 6.35 | 6.47 | 3833 |
| 01 Jan 2020 | 6.60 | 6.60 | 6.47 | 6.47 | 6.60 | 2011 |
| 31 Dec 2019 | 6.45 | 6.60 | 6.36 | 6.60 | 6.48 | 2730 |
| 30 Dec 2019 | 6.48 | 6.48 | 6.48 | 6.48 | 6.61 | 546 |
| 27 Dec 2019 | 6.61 | 6.80 | 6.61 | 6.61 | 6.74 | 2560 |
| 26 Dec 2019 | 6.74 | 6.74 | 6.74 | 6.74 | 6.87 | 165 |
| 24 Dec 2019 | 6.87 | 6.87 | 6.87 | 6.87 | 7.01 | 125 |
| 23 Dec 2019 | 6.77 | 7.03 | 6.77 | 7.01 | 6.90 | 2157 |
| 20 Dec 2019 | 6.73 | 6.99 | 6.73 | 6.90 | 6.86 | 643 |
| 19 Dec 2019 | 7.05 | 7.05 | 6.86 | 6.86 | 6.99 | 201 |
| 18 Dec 2019 | 6.73 | 6.99 | 6.73 | 6.99 | 6.86 | 1358 |
| 17 Dec 2019 | 6.86 | 6.86 | 6.86 | 6.86 | 7.00 | 200 |
| 12 Dec 2019 | 7.25 | 7.25 | 6.98 | 7.00 | 7.12 | 1110 |
| 10 Dec 2019 | 7.26 | 7.26 | 7.26 | 7.26 | 7.64 | 2020 |
| 09 Dec 2019 | 7.64 | 7.65 | 7.64 | 7.64 | 8.04 | 510 |
| 06 Dec 2019 | 8.40 | 8.40 | 8.04 | 8.04 | 8.46 | 2230 |
| 05 Dec 2019 | 8.90 | 8.90 | 8.46 | 8.46 | 8.90 | 4060 |
| 04 Dec 2019 | 8.74 | 9.00 | 8.31 | 8.90 | 8.74 | 2452 |
| 03 Dec 2019 | 9.00 | 9.00 | 8.74 | 8.74 | 9.19 | 6550 |
| 02 Dec 2019 | 9.19 | 9.19 | 9.19 | 9.19 | 9.67 | 395 |
| 29 Nov 2019 | 9.67 | 9.67 | 9.67 | 9.67 | 10.17 | 980 |
| 28 Nov 2019 | 10.70 | 11.23 | 10.17 | 10.17 | 10.70 | 1243 |
| 27 Nov 2019 | 11.00 | 11.00 | 10.70 | 10.70 | 11.25 | 202 |
| 26 Nov 2019 | 11.25 | 11.25 | 11.25 | 11.25 | 11.50 | 100 |
| 25 Nov 2019 | 11.50 | 11.50 | 11.50 | 11.50 | 12.10 | 2 |
| 21 Nov 2019 | 12.10 | 12.10 | 12.10 | 12.10 | 12.73 | 614 |
| 20 Nov 2019 | 12.73 | 12.73 | 12.73 | 12.73 | 13.40 | 10 |
| 19 Nov 2019 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 20 |
| 18 Nov 2019 | 13.40 | 13.40 | 13.40 | 13.40 | 13.50 | 1 |
| 11 Nov 2019 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 16 |
| 07 Nov 2019 | 14.73 | 14.73 | 13.33 | 13.50 | 14.03 | 271 |
| 05 Nov 2019 | 12.90 | 14.03 | 12.90 | 14.03 | 13.37 | 460 |
| 04 Nov 2019 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 108 |
| 01 Nov 2019 | 13.30 | 13.90 | 13.30 | 13.37 | 14.00 | 225 |
| 31 Oct 2019 | 14.50 | 14.50 | 13.20 | 14.00 | 13.85 | 543 |
| 30 Oct 2019 | 13.85 | 13.85 | 13.85 | 13.85 | 13.60 | 400 |
| 29 Oct 2019 | 13.60 | 13.60 | 13.60 | 13.60 | 14.30 | 5 |
| 25 Oct 2019 | 13.65 | 14.90 | 13.65 | 13.65 | 14.35 | 51 |
| 24 Oct 2019 | 14.25 | 15.35 | 14.25 | 14.35 | 15.00 | 28547 |
| 23 Oct 2019 | 15.00 | 15.00 | 15.00 | 15.00 | 15.65 | 100 |
| 22 Oct 2019 | 15.65 | 15.65 | 15.65 | 15.65 | 15.00 | 9500 |
| 18 Oct 2019 | 13.80 | 15.00 | 13.80 | 15.00 | 14.50 | 230 |
| 17 Oct 2019 | 15.00 | 15.00 | 14.50 | 14.50 | 15.25 | 280 |
| 14 Oct 2019 | 15.15 | 15.50 | 14.50 | 15.25 | 15.15 | 17511 |
| 10 Oct 2019 | 15.20 | 15.20 | 15.00 | 15.15 | 14.50 | 14 |
| 09 Oct 2019 | 15.50 | 15.50 | 14.50 | 14.50 | 15.00 | 11 |
| 07 Oct 2019 | 15.30 | 15.40 | 14.00 | 15.00 | 14.70 | 57400 |
| 04 Oct 2019 | 14.85 | 15.50 | 14.15 | 14.70 | 14.85 | 3900 |
| 03 Oct 2019 | 14.10 | 15.50 | 14.10 | 14.85 | 14.80 | 4750 |
| 01 Oct 2019 | 16.25 | 16.25 | 14.80 | 14.80 | 15.57 | 10580 |
| 30 Sep 2019 | 15.55 | 16.92 | 15.35 | 15.57 | 16.12 | 2247 |
| 27 Sep 2019 | 16.48 | 16.80 | 15.22 | 16.12 | 16.02 | 38785 |
| 26 Sep 2019 | 16.90 | 17.66 | 15.98 | 16.02 | 16.82 | 3942 |
| 25 Sep 2019 | 17.44 | 17.44 | 16.50 | 16.82 | 17.20 | 11221 |
| 24 Sep 2019 | 17.49 | 17.49 | 16.60 | 17.20 | 16.86 | 17789 |
| 23 Sep 2019 | 17.50 | 17.65 | 16.15 | 16.86 | 17.00 | 15780 |
| 20 Sep 2019 | 17.45 | 17.45 | 16.80 | 17.00 | 17.65 | 3111 |
| 19 Sep 2019 | 17.50 | 17.70 | 17.00 | 17.65 | 17.71 | 1712 |
| 18 Sep 2019 | 18.35 | 18.35 | 16.70 | 17.71 | 17.50 | 3650 |
| 17 Sep 2019 | 16.50 | 17.50 | 16.50 | 17.50 | 17.35 | 25675 |
| 16 Sep 2019 | 16.28 | 17.60 | 16.28 | 17.35 | 17.13 | 41241 |
| 13 Sep 2019 | 17.35 | 17.75 | 16.60 | 17.13 | 17.11 | 25921 |
| 12 Sep 2019 | 17.20 | 17.20 | 15.60 | 17.11 | 16.41 | 29008 |
| 11 Sep 2019 | 16.74 | 16.74 | 15.16 | 16.41 | 15.95 | 75001 |
| 09 Sep 2019 | 16.00 | 16.05 | 15.40 | 15.95 | 15.31 | 47140 |
| 06 Sep 2019 | 15.31 | 15.31 | 15.10 | 15.31 | 14.59 | 28681 |
| 05 Sep 2019 | 14.25 | 14.59 | 14.00 | 14.59 | 13.90 | 27365 |
| 04 Sep 2019 | 13.49 | 14.01 | 13.20 | 13.90 | 13.35 | 29369 |
| 03 Sep 2019 | 13.70 | 13.70 | 13.00 | 13.35 | 13.10 | 27401 |
| 30 Aug 2019 | 13.60 | 13.60 | 13.10 | 13.10 | 13.60 | 600 |
| 29 Aug 2019 | 13.60 | 13.80 | 13.00 | 13.60 | 13.68 | 10022 |
| 28 Aug 2019 | 14.14 | 14.20 | 13.35 | 13.68 | 13.71 | 36914 |
| 27 Aug 2019 | 14.39 | 14.45 | 13.30 | 13.71 | 13.99 | 52353 |
| 26 Aug 2019 | 13.10 | 14.11 | 13.05 | 13.99 | 13.44 | 21353 |
| 23 Aug 2019 | 12.80 | 13.45 | 12.80 | 13.44 | 12.81 | 150877 |
| 22 Aug 2019 | 12.70 | 12.83 | 12.00 | 12.81 | 12.22 | 85159 |
| 21 Aug 2019 | 12.00 | 12.25 | 12.00 | 12.22 | 11.67 | 18106 |
| 20 Aug 2019 | 11.27 | 11.69 | 11.27 | 11.67 | 11.14 | 37591 |
| 19 Aug 2019 | 11.14 | 11.14 | 10.65 | 11.14 | 10.61 | 88553 |
| 16 Aug 2019 | 10.00 | 10.63 | 9.80 | 10.61 | 10.13 | 26946 |
| 14 Aug 2019 | 10.21 | 10.21 | 9.35 | 10.13 | 9.73 | 19724 |
| 13 Aug 2019 | 9.20 | 9.75 | 9.00 | 9.73 | 9.29 | 36527 |
| 09 Aug 2019 | 9.26 | 10.22 | 9.26 | 9.29 | 9.74 | 16909 |
| 08 Aug 2019 | 9.74 | 9.74 | 9.74 | 9.74 | 10.25 | 1176 |
| 07 Aug 2019 | 9.75 | 10.76 | 9.75 | 10.25 | 10.26 | 5607 |
| 06 Aug 2019 | 10.30 | 10.30 | 10.26 | 10.26 | 10.80 | 101 |
| 05 Aug 2019 | 10.85 | 10.85 | 10.80 | 10.80 | 10.36 | 61 |
| 02 Aug 2019 | 9.88 | 10.68 | 9.88 | 10.36 | 10.39 | 3161 |
| 01 Aug 2019 | 10.40 | 10.40 | 10.39 | 10.39 | 10.93 | 295 |
| 31 Jul 2019 | 10.45 | 10.95 | 10.45 | 10.93 | 10.96 | 200 |
| 30 Jul 2019 | 10.85 | 11.21 | 10.15 | 10.96 | 10.68 | 37659 |
| 29 Jul 2019 | 11.05 | 11.29 | 10.23 | 10.68 | 10.76 | 27201 |
| 26 Jul 2019 | 11.75 | 11.79 | 10.76 | 10.76 | 11.23 | 1358 |
| 25 Jul 2019 | 11.63 | 11.63 | 10.55 | 11.23 | 11.08 | 400 |
| 19 Jul 2019 | 11.08 | 11.08 | 11.08 | 11.08 | 11.07 | 50 |
| 18 Jul 2019 | 11.07 | 11.95 | 11.07 | 11.07 | 11.65 | 605 |
| 17 Jul 2019 | 12.05 | 12.83 | 11.65 | 11.65 | 12.22 | 1192 |
| 16 Jul 2019 | 13.12 | 13.12 | 11.88 | 12.22 | 12.50 | 836 |
| 15 Jul 2019 | 13.00 | 13.00 | 12.15 | 12.50 | 12.75 | 108530 |
| 12 Jul 2019 | 12.75 | 12.75 | 12.70 | 12.75 | 12.15 | 212 |
| 11 Jul 2019 | 13.33 | 13.33 | 12.10 | 12.15 | 12.70 | 200001 |
| 10 Jul 2019 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 350 |
| 09 Jul 2019 | 12.70 | 12.70 | 12.70 | 12.70 | 12.10 | 300 |
| 08 Jul 2019 | 12.10 | 12.10 | 11.50 | 12.10 | 11.55 | 1005 |
| 05 Jul 2019 | 11.05 | 11.55 | 10.90 | 11.55 | 11.00 | 312 |
| 04 Jul 2019 | 11.00 | 11.00 | 11.00 | 11.00 | 10.98 | 285 |
| 03 Jul 2019 | 10.55 | 11.49 | 10.50 | 10.98 | 11.00 | 3294 |
| 02 Jul 2019 | 11.00 | 11.00 | 11.00 | 11.00 | 11.57 | 365 |
| 01 Jul 2019 | 12.00 | 12.10 | 11.40 | 11.57 | 12.00 | 1262 |
| 28 Jun 2019 | 11.80 | 12.00 | 11.80 | 12.00 | 12.40 | 87933 |
| 27 Jun 2019 | 12.50 | 12.50 | 12.40 | 12.40 | 12.50 | 400 |
| 26 Jun 2019 | 12.65 | 12.65 | 12.50 | 12.50 | 12.65 | 1460 |
| 25 Jun 2019 | 12.65 | 12.65 | 12.65 | 12.65 | 13.30 | 540 |
| 24 Jun 2019 | 13.30 | 13.30 | 13.30 | 13.30 | 14.00 | 730 |
| 21 Jun 2019 | 14.65 | 14.65 | 14.00 | 14.00 | 14.70 | 1015 |
| 20 Jun 2019 | 14.70 | 14.70 | 14.70 | 14.70 | 14.00 | 1 |
| 19 Jun 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 14.70 | 1605 |
| 18 Jun 2019 | 14.70 | 16.00 | 14.70 | 14.70 | 15.45 | 3289 |
| 17 Jun 2019 | 14.05 | 15.45 | 14.05 | 15.45 | 14.75 | 104 |
| 14 Jun 2019 | 14.75 | 14.75 | 14.75 | 14.75 | 15.50 | 425 |
| 13 Jun 2019 | 15.40 | 15.60 | 15.20 | 15.50 | 15.95 | 236 |
| 12 Jun 2019 | 16.80 | 16.80 | 15.95 | 15.95 | 16.00 | 103 |
| 11 Jun 2019 | 15.30 | 16.00 | 14.70 | 16.00 | 15.45 | 1996 |
| 10 Jun 2019 | 17.00 | 17.00 | 15.45 | 15.45 | 16.25 | 297 |
| 07 Jun 2019 | 16.25 | 16.25 | 16.25 | 16.25 | 16.10 | 19 |
| 06 Jun 2019 | 16.10 | 16.10 | 16.10 | 16.10 | 16.25 | 1 |
| 04 Jun 2019 | 16.25 | 16.25 | 16.25 | 16.25 | 17.10 | 572 |
| 03 Jun 2019 | 17.50 | 17.50 | 17.10 | 17.10 | 17.85 | 320 |
| 31 May 2019 | 18.00 | 18.00 | 17.85 | 17.85 | 17.85 | 1201 |
| 30 May 2019 | 18.25 | 18.25 | 16.60 | 17.85 | 17.40 | 11320 |
| 28 May 2019 | 16.15 | 17.40 | 15.90 | 17.40 | 16.60 | 96 |
| 27 May 2019 | 15.80 | 17.20 | 15.80 | 16.60 | 16.60 | 900 |
| 24 May 2019 | 16.60 | 16.60 | 16.60 | 16.60 | 17.00 | 3 |
| 23 May 2019 | 17.00 | 17.00 | 17.00 | 17.00 | 16.85 | 1 |
| 22 May 2019 | 18.50 | 18.50 | 16.85 | 16.85 | 17.70 | 203 |
| 21 May 2019 | 17.70 | 17.70 | 17.70 | 17.70 | 16.90 | 1 |
| 20 May 2019 | 16.90 | 16.90 | 16.85 | 16.90 | 17.70 | 251 |
| 16 May 2019 | 17.40 | 17.75 | 17.40 | 17.70 | 18.25 | 30 |
| 15 May 2019 | 18.95 | 19.00 | 18.25 | 18.25 | 19.10 | 55 |
| 14 May 2019 | 19.00 | 19.10 | 19.00 | 19.10 | 18.25 | 209 |
| 13 May 2019 | 18.25 | 18.25 | 18.25 | 18.25 | 17.40 | 1 |
| 10 May 2019 | 18.30 | 18.30 | 17.40 | 17.40 | 18.30 | 275 |
| 07 May 2019 | 18.30 | 18.30 | 18.30 | 18.30 | 17.45 | 11 |
| 03 May 2019 | 15.85 | 17.45 | 15.85 | 17.45 | 16.65 | 260 |
| 02 May 2019 | 16.70 | 16.70 | 16.65 | 16.65 | 17.50 | 250 |
| 30 Apr 2019 | 17.95 | 17.95 | 17.25 | 17.50 | 17.95 | 800 |
| 26 Apr 2019 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 30 |
| 24 Apr 2019 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 500 |
| 23 Apr 2019 | 17.95 | 17.95 | 17.95 | 17.95 | 18.10 | 256 |
| 22 Apr 2019 | 18.10 | 18.10 | 18.10 | 18.10 | 19.00 | 112 |
| 18 Apr 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 20.00 | 20 |
| 11 Apr 2019 | 20.90 | 20.90 | 20.00 | 20.00 | 20.00 | 187 |
| 09 Apr 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 19.80 | 7 |
| 04 Apr 2019 | 19.50 | 19.80 | 19.50 | 19.80 | 19.50 | 12 |
| 03 Apr 2019 | 18.35 | 19.50 | 18.35 | 19.50 | 18.60 | 2580 |
| 02 Apr 2019 | 18.65 | 18.65 | 18.55 | 18.60 | 19.30 | 210 |
| 01 Apr 2019 | 19.40 | 19.40 | 19.30 | 19.30 | 18.90 | 13458 |
| 29 Mar 2019 | 17.40 | 19.79 | 17.40 | 18.90 | 19.88 | 533 |
| 28 Mar 2019 | 20.00 | 20.00 | 18.06 | 19.88 | 18.33 | 669 |
| 27 Mar 2019 | 18.50 | 19.50 | 17.40 | 18.33 | 19.64 | 1818 |
| 26 Mar 2019 | 19.10 | 20.00 | 18.05 | 19.64 | 20.32 | 13074 |
| 25 Mar 2019 | 19.00 | 21.00 | 19.00 | 20.32 | 20.25 | 391 |
| 22 Mar 2019 | 20.50 | 20.50 | 19.50 | 20.25 | 20.18 | 2458 |
| 20 Mar 2019 | 19.00 | 20.20 | 19.00 | 20.18 | 19.46 | 1244 |
| 19 Mar 2019 | 21.50 | 21.50 | 17.00 | 19.46 | 18.72 | 3240 |
| 18 Mar 2019 | 18.90 | 21.00 | 18.50 | 18.72 | 19.00 | 1167 |
| 15 Mar 2019 | 20.00 | 20.98 | 16.20 | 19.00 | 18.00 | 326 |
| 14 Mar 2019 | 17.40 | 18.00 | 17.00 | 18.00 | 17.88 | 2061 |
| 13 Mar 2019 | 17.49 | 17.89 | 17.01 | 17.88 | 16.99 | 1618 |
| 12 Mar 2019 | 16.99 | 18.00 | 16.95 | 16.99 | 16.99 | 5102 |
| 11 Mar 2019 | 17.05 | 18.95 | 15.90 | 16.99 | 16.98 | 18355 |
| 08 Mar 2019 | 15.85 | 17.05 | 15.40 | 16.98 | 15.77 | 7586 |
| 07 Mar 2019 | 17.94 | 17.94 | 15.55 | 15.77 | 15.15 | 7784 |
| 06 Mar 2019 | 13.90 | 15.72 | 13.90 | 15.15 | 13.10 | 12320 |
| 05 Mar 2019 | 14.55 | 14.55 | 13.05 | 13.10 | 14.49 | 11663 |
| 01 Mar 2019 | 14.55 | 15.50 | 14.00 | 14.49 | 14.75 | 7075 |
| 28 Feb 2019 | 14.30 | 15.45 | 14.30 | 14.75 | 13.90 | 805 |
| 27 Feb 2019 | 13.75 | 14.30 | 13.75 | 13.90 | 13.95 | 1913 |
| 26 Feb 2019 | 13.55 | 14.00 | 12.90 | 13.95 | 14.00 | 16310 |
| 25 Feb 2019 | 13.65 | 14.30 | 13.35 | 14.00 | 14.00 | 9455 |
| 22 Feb 2019 | 13.85 | 14.00 | 13.10 | 14.00 | 13.75 | 6953 |
| 21 Feb 2019 | 13.00 | 14.20 | 11.00 | 13.75 | 12.45 | 38670 |
| 20 Feb 2019 | 15.40 | 16.85 | 12.25 | 12.45 | 15.00 | 29787 |
| 19 Feb 2019 | 15.95 | 15.95 | 13.80 | 15.00 | 15.00 | 3403 |
| 18 Feb 2019 | 16.15 | 16.15 | 14.20 | 15.00 | 15.10 | 7505 |
| 15 Feb 2019 | 17.75 | 17.75 | 15.00 | 15.10 | 15.15 | 7962 |
| 14 Feb 2019 | 17.00 | 17.00 | 13.05 | 15.15 | 14.55 | 14387 |
| 13 Feb 2019 | 12.75 | 17.50 | 12.75 | 14.55 | 15.90 | 32481 |
| 12 Feb 2019 | 19.00 | 19.00 | 14.70 | 15.90 | 17.70 | 2139 |
| 11 Feb 2019 | 17.80 | 17.80 | 17.35 | 17.70 | 17.90 | 2036 |
| 08 Feb 2019 | 18.00 | 19.50 | 17.05 | 17.90 | 18.80 | 1010 |
| 07 Feb 2019 | 19.20 | 19.20 | 17.60 | 18.80 | 18.85 | 3331 |
| 06 Feb 2019 | 19.50 | 19.50 | 15.50 | 18.85 | 17.95 | 6 |
| 04 Feb 2019 | 19.50 | 19.60 | 17.00 | 17.95 | 19.00 | 2562 |
| 01 Feb 2019 | 19.50 | 19.50 | 19.00 | 19.00 | 19.55 | 2504 |
| 31 Jan 2019 | 17.45 | 19.55 | 17.45 | 19.55 | 18.70 | 1805 |
| 30 Jan 2019 | 19.45 | 19.70 | 18.00 | 18.70 | 19.45 | 1217 |
| 29 Jan 2019 | 19.50 | 19.50 | 19.00 | 19.45 | 19.50 | 673 |
| 28 Jan 2019 | 19.00 | 19.70 | 18.50 | 19.50 | 19.00 | 20140 |
| 25 Jan 2019 | 19.40 | 19.40 | 19.00 | 19.00 | 19.20 | 1500 |
| 23 Jan 2019 | 19.95 | 19.95 | 19.20 | 19.20 | 19.95 | 2251 |
| 22 Jan 2019 | 19.75 | 20.20 | 18.90 | 19.95 | 18.40 | 953 |
| 21 Jan 2019 | 19.50 | 20.00 | 18.15 | 18.40 | 19.75 | 1002 |
| 18 Jan 2019 | 20.20 | 20.20 | 19.65 | 19.75 | 19.90 | 13631 |
| 17 Jan 2019 | 19.55 | 20.25 | 19.55 | 19.90 | 19.55 | 216 |
| 16 Jan 2019 | 19.25 | 20.40 | 19.00 | 19.55 | 19.50 | 58587 |
| 15 Jan 2019 | 19.00 | 20.40 | 19.00 | 19.50 | 19.60 | 8228 |
| 14 Jan 2019 | 19.00 | 20.40 | 19.00 | 19.60 | 19.70 | 419 |
| 11 Jan 2019 | 19.80 | 20.00 | 19.30 | 19.70 | 20.00 | 450 |
| 10 Jan 2019 | 19.60 | 20.95 | 19.55 | 20.00 | 20.50 | 576 |
| 09 Jan 2019 | 23.45 | 23.45 | 19.90 | 20.50 | 20.05 | 3388 |
| 08 Jan 2019 | 20.10 | 21.05 | 19.15 | 20.05 | 19.95 | 11060 |
| 07 Jan 2019 | 20.15 | 20.20 | 19.90 | 19.95 | 21.25 | 3022 |
| 04 Jan 2019 | 19.10 | 21.50 | 19.10 | 21.25 | 20.25 | 2053 |
| 03 Jan 2019 | 20.25 | 20.25 | 20.25 | 20.25 | 20.20 | 102 |
| 02 Jan 2019 | 23.00 | 23.00 | 20.20 | 20.20 | 21.05 | 1255 |
| 01 Jan 2019 | 21.10 | 21.10 | 21.05 | 21.05 | 21.30 | 44 |
| 31 Dec 2018 | 21.90 | 22.00 | 18.10 | 21.30 | 21.35 | 2731 |
| 28 Dec 2018 | 21.15 | 22.00 | 21.00 | 21.35 | 21.15 | 11969 |
| 27 Dec 2018 | 21.30 | 22.90 | 20.40 | 21.15 | 20.35 | 208 |
| 26 Dec 2018 | 19.95 | 22.70 | 19.95 | 20.35 | 20.00 | 107 |
| 24 Dec 2018 | 19.95 | 20.00 | 19.95 | 20.00 | 20.35 | 1106 |
| 21 Dec 2018 | 21.25 | 21.25 | 20.00 | 20.35 | 20.10 | 406 |
| 20 Dec 2018 | 20.05 | 21.00 | 20.00 | 20.10 | 20.95 | 2292 |
| 19 Dec 2018 | 19.60 | 21.50 | 19.60 | 20.95 | 19.45 | 5615 |
| 18 Dec 2018 | 21.80 | 21.80 | 19.45 | 19.45 | 20.00 | 46 |
| 17 Dec 2018 | 20.20 | 20.25 | 19.55 | 20.00 | 20.30 | 1567 |
| 14 Dec 2018 | 22.95 | 22.95 | 19.30 | 20.30 | 19.50 | 17748 |
| 13 Dec 2018 | 20.10 | 20.50 | 19.10 | 19.50 | 19.80 | 446 |
| 12 Dec 2018 | 22.25 | 22.25 | 19.60 | 19.80 | 21.55 | 10930 |
| 11 Dec 2018 | 20.05 | 21.80 | 19.00 | 21.55 | 20.65 | 8492 |
| 10 Dec 2018 | 21.85 | 21.85 | 20.65 | 20.65 | 19.00 | 530 |
| 07 Dec 2018 | 17.10 | 21.85 | 17.10 | 19.00 | 19.85 | 538 |
| 06 Dec 2018 | 21.90 | 21.95 | 17.65 | 19.85 | 21.05 | 377 |
| 05 Dec 2018 | 22.15 | 22.15 | 21.00 | 21.05 | 22.00 | 3264 |
| 04 Dec 2018 | 22.40 | 22.40 | 21.30 | 22.00 | 23.00 | 4065 |
| 03 Dec 2018 | 22.25 | 23.00 | 22.00 | 23.00 | 22.00 | 2851 |
| 29 Nov 2018 | 22.05 | 22.55 | 19.00 | 22.00 | 22.80 | 1205 |
| 28 Nov 2018 | 23.35 | 23.35 | 21.15 | 22.80 | 23.30 | 744 |
| 27 Nov 2018 | 23.75 | 24.00 | 22.25 | 23.30 | 23.75 | 16929 |
| 22 Nov 2018 | 23.15 | 24.20 | 23.15 | 23.75 | 22.95 | 330 |
| 21 Nov 2018 | 23.10 | 23.10 | 22.65 | 22.95 | 23.15 | 145 |
| 20 Nov 2018 | 22.05 | 23.30 | 21.60 | 23.15 | 23.05 | 400 |
| 19 Nov 2018 | 23.10 | 23.10 | 23.05 | 23.05 | 23.55 | 210 |
| 16 Nov 2018 | 23.00 | 23.55 | 22.80 | 23.55 | 22.65 | 3160 |
| 15 Nov 2018 | 23.85 | 23.85 | 22.05 | 22.65 | 22.60 | 3061 |
| 13 Nov 2018 | 22.50 | 22.75 | 22.50 | 22.60 | 22.45 | 150 |
| 12 Nov 2018 | 22.45 | 22.45 | 22.20 | 22.45 | 22.50 | 12683 |
| 09 Nov 2018 | 23.55 | 23.55 | 22.10 | 22.50 | 23.65 | 440 |
| 07 Nov 2018 | 23.75 | 23.75 | 23.50 | 23.65 | 22.95 | 230 |
| 06 Nov 2018 | 24.15 | 24.15 | 22.50 | 22.95 | 22.20 | 774 |
| 05 Nov 2018 | 23.05 | 23.05 | 21.00 | 22.20 | 23.45 | 11656 |
| 02 Nov 2018 | 24.65 | 24.65 | 23.15 | 23.45 | 23.90 | 8226 |
| 01 Nov 2018 | 25.05 | 25.05 | 22.20 | 23.90 | 22.60 | 2021 |
| 31 Oct 2018 | 21.05 | 23.60 | 21.05 | 22.60 | 23.70 | 975 |
| 30 Oct 2018 | 23.00 | 23.95 | 23.00 | 23.70 | 21.85 | 12200 |
| 29 Oct 2018 | 21.85 | 21.85 | 21.85 | 21.85 | 22.90 | 100 |
| 25 Oct 2018 | 24.15 | 24.15 | 22.90 | 22.90 | 22.25 | 201 |
| 24 Oct 2018 | 23.90 | 24.00 | 21.10 | 22.25 | 21.70 | 13098 |
| 23 Oct 2018 | 21.00 | 24.00 | 21.00 | 21.70 | 24.00 | 5502 |
| 22 Oct 2018 | 24.00 | 24.00 | 24.00 | 24.00 | 24.05 | 2000 |
| 19 Oct 2018 | 24.35 | 24.35 | 24.00 | 24.05 | 24.55 | 331 |
| 17 Oct 2018 | 27.50 | 27.50 | 24.00 | 24.55 | 24.40 | 6070 |
| 16 Oct 2018 | 24.50 | 24.50 | 24.40 | 24.40 | 24.75 | 198 |
| 15 Oct 2018 | 27.00 | 27.00 | 23.70 | 24.75 | 24.05 | 11780 |
| 12 Oct 2018 | 19.30 | 25.45 | 19.30 | 24.05 | 21.55 | 9342 |
| 11 Oct 2018 | 22.60 | 22.60 | 21.10 | 21.55 | 22.60 | 1498 |
| 10 Oct 2018 | 23.15 | 23.15 | 21.30 | 22.60 | 21.60 | 1342 |
| 09 Oct 2018 | 24.20 | 24.20 | 21.00 | 21.60 | 21.50 | 5533 |
| 08 Oct 2018 | 22.10 | 22.10 | 21.05 | 21.50 | 23.00 | 8639 |
| 05 Oct 2018 | 24.00 | 25.00 | 21.15 | 23.00 | 24.05 | 5900 |
| 04 Oct 2018 | 24.10 | 25.95 | 24.00 | 24.05 | 24.30 | 2455 |
| 03 Oct 2018 | 24.30 | 24.30 | 24.25 | 24.30 | 24.25 | 200 |
| 01 Oct 2018 | 22.00 | 26.00 | 22.00 | 24.25 | 24.40 | 28470 |
| 28 Sep 2018 | 25.75 | 26.30 | 24.00 | 24.40 | 26.05 | 2307 |
| 27 Sep 2018 | 27.20 | 28.30 | 24.00 | 26.05 | 26.50 | 5595 |
| 26 Sep 2018 | 28.05 | 28.50 | 23.05 | 26.50 | 27.00 | 8409 |
| 25 Sep 2018 | 28.55 | 29.80 | 26.90 | 27.00 | 28.75 | 10382 |
| 24 Sep 2018 | 31.00 | 31.00 | 28.50 | 28.75 | 29.50 | 1023 |
| 21 Sep 2018 | 33.40 | 33.40 | 29.00 | 29.50 | 31.60 | 7229 |
| 19 Sep 2018 | 31.50 | 31.85 | 31.50 | 31.60 | 29.90 | 1549 |
| 18 Sep 2018 | 27.30 | 32.25 | 27.30 | 29.90 | 30.40 | 1015 |
| 17 Sep 2018 | 32.10 | 32.30 | 29.60 | 30.40 | 29.95 | 11555 |
| 14 Sep 2018 | 32.85 | 32.85 | 29.90 | 29.95 | 32.00 | 4544 |
| 12 Sep 2018 | 30.00 | 32.90 | 30.00 | 32.00 | 30.15 | 11470 |
| 11 Sep 2018 | 31.00 | 31.00 | 29.85 | 30.15 | 31.30 | 9856 |
| 10 Sep 2018 | 31.65 | 32.50 | 30.70 | 31.30 | 32.85 | 6215 |
| 07 Sep 2018 | 31.90 | 32.85 | 30.50 | 32.85 | 33.00 | 2050 |
| 06 Sep 2018 | 32.00 | 33.00 | 31.90 | 33.00 | 33.05 | 786 |
| 05 Sep 2018 | 34.95 | 34.95 | 30.55 | 33.05 | 32.00 | 2307 |
| 04 Sep 2018 | 33.60 | 33.60 | 31.60 | 32.00 | 33.55 | 3105 |
| 03 Sep 2018 | 33.70 | 33.70 | 33.55 | 33.55 | 32.85 | 42 |
| 31 Aug 2018 | 31.90 | 34.20 | 31.90 | 32.85 | 31.25 | 3318 |
| 30 Aug 2018 | 32.10 | 34.90 | 30.55 | 31.25 | 31.85 | 14510 |
| 29 Aug 2018 | 33.20 | 34.00 | 31.20 | 31.85 | 33.85 | 9406 |
| 28 Aug 2018 | 32.00 | 34.00 | 31.00 | 33.85 | 34.00 | 2161 |
| 27 Aug 2018 | 33.90 | 34.00 | 33.90 | 34.00 | 33.80 | 2 |
| 24 Aug 2018 | 35.00 | 35.00 | 32.00 | 33.80 | 34.20 | 3216 |
| 23 Aug 2018 | 36.70 | 36.70 | 32.60 | 34.20 | 34.50 | 1468 |
| 21 Aug 2018 | 34.40 | 34.50 | 34.40 | 34.50 | 32.50 | 2 |
| 20 Aug 2018 | 32.60 | 32.60 | 32.20 | 32.50 | 34.50 | 3350 |
| 17 Aug 2018 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 6 |
| 16 Aug 2018 | 32.10 | 34.50 | 32.10 | 34.50 | 32.80 | 10 |
| 14 Aug 2018 | 32.85 | 34.95 | 32.40 | 32.80 | 32.35 | 5350 |
| 13 Aug 2018 | 32.00 | 33.00 | 32.00 | 32.35 | 32.85 | 1941 |
| 10 Aug 2018 | 34.25 | 34.25 | 31.60 | 32.85 | 32.85 | 652 |
| 09 Aug 2018 | 34.50 | 34.90 | 31.15 | 32.85 | 34.50 | 3270 |
| 08 Aug 2018 | 34.80 | 34.80 | 33.50 | 34.50 | 34.25 | 520 |
| 07 Aug 2018 | 34.30 | 36.00 | 34.20 | 34.25 | 34.95 | 20515 |
| 06 Aug 2018 | 34.60 | 36.20 | 34.60 | 34.95 | 34.35 | 770 |
| 02 Aug 2018 | 32.10 | 39.40 | 32.10 | 34.35 | 34.80 | 14475 |
| 01 Aug 2018 | 31.60 | 39.40 | 31.60 | 34.80 | 34.65 | 1002 |
| 31 Jul 2018 | 33.35 | 34.95 | 33.35 | 34.65 | 33.85 | 4559 |
| 30 Jul 2018 | 31.65 | 34.00 | 31.65 | 33.85 | 33.40 | 60806 |
| 27 Jul 2018 | 33.50 | 33.50 | 31.50 | 33.40 | 33.00 | 6267 |
| 26 Jul 2018 | 33.40 | 33.40 | 31.00 | 33.00 | 33.00 | 1512 |
| 25 Jul 2018 | 33.00 | 33.00 | 32.75 | 33.00 | 32.55 | 1522 |
| 24 Jul 2018 | 33.25 | 34.00 | 32.50 | 32.55 | 33.85 | 3030 |
| 23 Jul 2018 | 33.90 | 34.40 | 32.65 | 33.85 | 33.50 | 7240 |
| 20 Jul 2018 | 34.00 | 34.00 | 30.60 | 33.50 | 32.60 | 1754 |
| 19 Jul 2018 | 33.75 | 33.75 | 32.20 | 32.60 | 33.00 | 1289 |
| 18 Jul 2018 | 28.00 | 34.05 | 28.00 | 33.00 | 34.00 | 2846 |
| 17 Jul 2018 | 31.70 | 34.50 | 31.70 | 34.00 | 34.00 | 651 |
| 16 Jul 2018 | 34.50 | 34.50 | 31.00 | 34.00 | 34.50 | 3805 |
| 13 Jul 2018 | 34.50 | 34.50 | 34.50 | 34.50 | 34.20 | 200 |
| 12 Jul 2018 | 34.50 | 35.00 | 34.00 | 34.20 | 34.65 | 1156 |
| 11 Jul 2018 | 37.50 | 37.50 | 34.25 | 34.65 | 34.65 | 580 |
| 10 Jul 2018 | 37.90 | 37.90 | 34.05 | 34.65 | 35.05 | 10840 |
| 09 Jul 2018 | 34.85 | 35.05 | 34.85 | 35.05 | 34.85 | 21 |
| 06 Jul 2018 | 34.10 | 35.75 | 34.10 | 34.85 | 36.80 | 4997 |
| 05 Jul 2018 | 31.05 | 39.50 | 31.05 | 36.80 | 35.50 | 3037 |
| 04 Jul 2018 | 36.00 | 36.00 | 35.20 | 35.50 | 36.00 | 11825 |
| 03 Jul 2018 | 34.10 | 37.90 | 34.10 | 36.00 | 35.00 | 5562 |
| 02 Jul 2018 | 35.10 | 35.10 | 35.00 | 35.00 | 36.00 | 980 |
| 29 Jun 2018 | 36.00 | 36.00 | 34.90 | 36.00 | 34.95 | 9385 |
| 28 Jun 2018 | 34.00 | 36.80 | 34.00 | 34.95 | 35.35 | 2822 |
| 27 Jun 2018 | 38.00 | 38.30 | 35.00 | 35.35 | 35.50 | 4650 |
| 26 Jun 2018 | 36.50 | 36.50 | 35.50 | 35.50 | 36.65 | 4259 |
| 25 Jun 2018 | 38.70 | 38.70 | 36.00 | 36.65 | 37.25 | 3606 |
| 22 Jun 2018 | 36.00 | 38.40 | 36.00 | 37.25 | 36.30 | 2067 |
| 21 Jun 2018 | 36.30 | 37.40 | 36.30 | 36.30 | 36.35 | 810 |
| 20 Jun 2018 | 32.50 | 38.40 | 32.50 | 36.35 | 37.25 | 6594 |
| 19 Jun 2018 | 32.50 | 40.50 | 32.50 | 37.25 | 37.25 | 15016 |
| 18 Jun 2018 | 36.20 | 38.00 | 36.20 | 37.25 | 37.80 | 2377 |
| 15 Jun 2018 | 34.60 | 40.00 | 34.60 | 37.80 | 38.60 | 4171 |
| 14 Jun 2018 | 36.85 | 39.00 | 36.60 | 38.60 | 38.00 | 450 |
| 13 Jun 2018 | 36.25 | 38.70 | 35.25 | 38.00 | 36.95 | 22834 |
| 12 Jun 2018 | 38.00 | 39.00 | 36.00 | 36.95 | 38.10 | 8712 |
| 11 Jun 2018 | 39.90 | 39.90 | 38.00 | 38.10 | 38.95 | 20820 |
| 08 Jun 2018 | 40.30 | 40.30 | 38.90 | 38.95 | 38.10 | 1750 |
| 07 Jun 2018 | 40.70 | 40.70 | 38.00 | 38.10 | 37.25 | 3252 |
| 06 Jun 2018 | 34.00 | 40.90 | 34.00 | 37.25 | 39.50 | 3124 |
| 05 Jun 2018 | 38.50 | 39.50 | 37.10 | 39.50 | 39.10 | 5214 |
| 04 Jun 2018 | 41.30 | 41.30 | 38.30 | 39.10 | 40.00 | 171 |
| 01 Jun 2018 | 40.20 | 41.80 | 40.00 | 40.00 | 41.00 | 5149 |
| 31 May 2018 | 41.00 | 41.90 | 41.00 | 41.00 | 41.20 | 20400 |
| 30 May 2018 | 43.25 | 43.25 | 41.00 | 41.20 | 42.70 | 4100 |
| 29 May 2018 | 36.00 | 43.95 | 36.00 | 42.70 | 41.10 | 413 |
| 28 May 2018 | 43.45 | 43.45 | 41.00 | 41.10 | 41.70 | 2531 |
| 25 May 2018 | 36.00 | 43.00 | 36.00 | 41.70 | 41.90 | 3096 |
| 24 May 2018 | 40.15 | 43.80 | 37.30 | 41.90 | 41.85 | 14045 |
| 23 May 2018 | 43.95 | 44.40 | 36.00 | 41.85 | 42.35 | 10383 |
| 22 May 2018 | 43.50 | 43.50 | 41.95 | 42.35 | 43.30 | 599 |
| 21 May 2018 | 43.50 | 44.70 | 43.05 | 43.30 | 42.60 | 926 |
| 18 May 2018 | 44.90 | 44.90 | 41.55 | 42.60 | 42.55 | 5943 |
| 17 May 2018 | 44.70 | 44.70 | 41.50 | 42.55 | 42.50 | 4735 |
| 16 May 2018 | 45.00 | 45.20 | 42.30 | 42.50 | 45.20 | 10153 |
| 15 May 2018 | 42.50 | 46.90 | 42.50 | 45.20 | 42.05 | 13710 |
| 14 May 2018 | 43.95 | 45.00 | 42.05 | 42.05 | 43.90 | 36000 |
| 11 May 2018 | 43.90 | 43.90 | 43.90 | 43.90 | 41.30 | 3000 |
| 09 May 2018 | 42.80 | 43.90 | 40.10 | 41.30 | 43.00 | 51000 |
| 07 May 2018 | 42.90 | 43.50 | 42.80 | 43.00 | 46.40 | 12000 |
| 04 May 2018 | 46.90 | 46.90 | 46.40 | 46.40 | 46.25 | 6000 |
| 02 May 2018 | 45.50 | 46.25 | 43.05 | 46.25 | 46.20 | 9000 |
| 30 Apr 2018 | 47.20 | 47.20 | 46.05 | 46.20 | 46.00 | 18000 |
| 26 Apr 2018 | 46.00 | 46.00 | 46.00 | 46.00 | 45.50 | 3000 |
| 25 Apr 2018 | 48.00 | 48.00 | 45.00 | 45.50 | 49.20 | 18000 |
| 23 Apr 2018 | 45.00 | 51.50 | 45.00 | 49.20 | 43.90 | 129000 |
| 20 Apr 2018 | 42.00 | 46.50 | 42.00 | 43.90 | 42.05 | 33000 |
| 19 Apr 2018 | 40.05 | 42.05 | 40.05 | 42.05 | 38.00 | 24000 |
| 10 Apr 2018 | 38.00 | 38.00 | 38.00 | 38.00 | 38.90 | 3000 |
| 28 Mar 2018 | 39.00 | 39.00 | 38.80 | 38.90 | 38.40 | 21000 |
| 27 Mar 2018 | 38.20 | 38.40 | 38.20 | 38.40 | 38.00 | 24000 |
| 26 Mar 2018 | 38.00 | 38.00 | 38.00 | 38.00 | 36.50 | 24000 |
| 23 Mar 2018 | 38.10 | 38.10 | 36.50 | 36.50 | 36.80 | 6000 |
| 22 Mar 2018 | 37.00 | 37.00 | 36.20 | 36.80 | 36.55 | 12000 |
| 21 Mar 2018 | 38.00 | 38.00 | 36.05 | 36.55 | 36.00 | 12000 |
| 19 Mar 2018 | 38.30 | 38.30 | 36.00 | 36.00 | 38.50 | 9000 |
| 16 Mar 2018 | 38.50 | 38.50 | 38.50 | 38.50 | 38.30 | 3000 |
| 14 Mar 2018 | 40.45 | 40.45 | 38.30 | 38.30 | 38.80 | 6000 |
| 13 Mar 2018 | 38.30 | 38.80 | 38.30 | 38.80 | 39.50 | 6000 |
| 12 Mar 2018 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 3000 |
| 09 Mar 2018 | 39.50 | 39.50 | 39.50 | 39.50 | 38.00 | 3000 |
| 08 Mar 2018 | 39.00 | 39.00 | 38.00 | 38.00 | 40.05 | 9000 |
| 07 Mar 2018 | 40.75 | 41.50 | 40.05 | 40.05 | 42.00 | 18000 |
| 06 Mar 2018 | 42.05 | 42.05 | 41.00 | 42.00 | 43.25 | 12000 |
| 05 Mar 2018 | 42.50 | 43.25 | 42.50 | 43.25 | 42.00 | 9000 |
| 01 Mar 2018 | 42.45 | 42.45 | 41.95 | 42.00 | 42.10 | 9000 |
| 28 Feb 2018 | 42.00 | 42.10 | 42.00 | 42.10 | 41.00 | 6000 |
| 27 Feb 2018 | 41.00 | 41.00 | 41.00 | 41.00 | 41.05 | 3000 |
| 26 Feb 2018 | 42.00 | 42.00 | 41.05 | 41.05 | 41.75 | 6000 |
| 23 Feb 2018 | 42.50 | 42.50 | 41.75 | 41.75 | 41.20 | 6000 |
| 22 Feb 2018 | 41.20 | 41.20 | 41.20 | 41.20 | 41.60 | 3000 |
| 21 Feb 2018 | 43.40 | 43.65 | 41.05 | 41.60 | 42.00 | 18000 |
| 20 Feb 2018 | 40.60 | 42.00 | 40.60 | 42.00 | 43.20 | 12000 |
| 14 Feb 2018 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 3000 |