ANG Lifesciences India Limited IPO

Price History

Date	Open	High	Low	Close	Prev Close	Traded Volume
27 Jan 2020	43.10	43.10	43.10	43.10	42.00	1600
21 Jan 2020	42.00	42.00	42.00	42.00	42.00	1600
20 Jan 2020	42.00	42.00	42.00	42.00	40.00	1600
13 Jan 2020	40.00	40.00	40.00	40.00	40.95	1600
10 Jan 2020	39.90	40.95	39.90	40.95	35.65	4800
09 Jan 2020	40.00	40.80	33.25	35.65	40.70	9600
03 Jan 2020	40.15	40.70	40.15	40.70	40.00	3200
02 Jan 2020	40.00	40.00	40.00	40.00	41.70	1600
01 Jan 2020	41.50	43.20	41.00	41.70	42.60	8000
31 Dec 2019	38.00	42.60	38.00	42.60	37.00	12800
30 Dec 2019	37.00	37.00	37.00	37.00	37.50	1600
26 Dec 2019	37.50	37.50	37.50	37.50	37.50	1600
24 Dec 2019	37.60	38.05	37.50	37.50	37.55	4800
17 Dec 2019	37.55	37.55	37.55	37.55	41.00	1600
06 Dec 2019	41.00	41.00	35.00	41.00	43.55	20800
04 Dec 2019	42.00	45.40	42.00	43.55	44.00	9600
03 Dec 2019	42.00	44.00	42.00	44.00	42.00	3200
02 Dec 2019	42.00	42.00	42.00	42.00	45.25	1600
28 Nov 2019	45.25	45.25	45.25	45.25	45.10	1600
27 Nov 2019	44.00	45.10	44.00	45.10	43.10	3200
26 Nov 2019	43.10	43.10	43.10	43.10	40.00	1600
15 Nov 2019	40.50	40.50	40.00	40.00	46.50	3200
14 Nov 2019	46.50	46.50	46.50	46.50	44.00	1600
13 Nov 2019	44.00	44.00	44.00	44.00	40.50	1600
11 Nov 2019	40.50	40.50	40.50	40.50	41.50	1600
08 Nov 2019	41.50	41.50	41.50	41.50	41.00	1600
06 Nov 2019	37.00	41.00	37.00	41.00	44.05	8000
30 Oct 2019	39.00	44.10	39.00	44.05	40.80	4800
29 Oct 2019	40.80	40.80	40.80	40.80	40.40	1600
15 Oct 2019	37.95	40.40	37.95	40.40	33.70	11200
10 Oct 2019	34.90	35.00	33.60	33.70	33.00	6400
09 Oct 2019	33.00	33.00	33.00	33.00	32.75	1600
07 Oct 2019	32.75	32.75	32.75	32.75	34.85	1600
04 Oct 2019	35.00	35.00	32.15	34.85	34.20	6400
01 Oct 2019	37.00	37.00	34.20	34.20	38.00	4800
30 Sep 2019	40.00	40.00	38.00	38.00	38.00	4800
26 Sep 2019	34.50	38.00	33.70	38.00	37.40	9600
20 Sep 2019	37.40	37.40	37.40	37.40	34.00	1600
18 Sep 2019	34.00	34.00	34.00	34.00	33.00	1600
17 Sep 2019	33.00	33.00	33.00	33.00	33.00	1600
13 Sep 2019	33.00	33.00	33.00	33.00	32.50	1600
12 Sep 2019	31.55	32.50	31.55	32.50	34.00	3200
11 Sep 2019	32.00	34.00	32.00	34.00	31.30	3200
09 Sep 2019	29.80	32.00	29.80	31.30	30.35	6400
06 Sep 2019	34.00	34.00	29.40	30.35	31.00	57600
05 Sep 2019	30.60	31.00	30.00	31.00	31.00	6400
03 Sep 2019	33.40	33.40	28.20	31.00	30.55	33600
29 Aug 2019	35.00	35.00	30.55	30.55	32.00	6400
28 Aug 2019	33.85	33.85	28.50	32.00	30.80	12800
27 Aug 2019	30.10	34.00	30.00	30.80	32.30	20800
26 Aug 2019	32.30	32.30	32.30	32.30	35.00	1600
20 Aug 2019	36.50	36.50	33.75	35.00	36.10	19200
19 Aug 2019	38.00	38.35	34.00	36.10	35.80	17600
16 Aug 2019	35.75	35.80	35.75	35.80	34.05	3200
09 Aug 2019	34.05	34.05	34.05	34.05	31.00	3200
08 Aug 2019	33.80	33.80	31.00	31.00	31.00	12800
02 Aug 2019	31.00	31.00	31.00	31.00	31.50	1600
01 Aug 2019	33.90	33.90	31.50	31.50	32.35	12800
31 Jul 2019	32.25	35.00	32.25	32.35	33.65	4800
30 Jul 2019	33.65	33.65	33.65	33.65	35.40	3200
25 Jul 2019	36.90	37.00	34.15	35.40	35.55	32000
22 Jul 2019	38.30	38.30	35.55	35.55	36.75	8000
19 Jul 2019	37.80	37.80	36.00	36.75	37.35	8000
18 Jul 2019	36.00	38.70	36.00	37.35	37.45	3200
17 Jul 2019	37.45	37.45	37.45	37.45	38.85	1600
16 Jul 2019	37.50	38.85	37.50	38.85	38.45	4800
15 Jul 2019	39.50	39.50	36.60	38.45	37.65	36800
12 Jul 2019	37.65	37.65	37.65	37.65	39.35	1600
11 Jul 2019	40.00	40.10	38.50	39.35	39.35	59200
09 Jul 2019	38.15	40.00	38.15	39.35	38.15	12800
08 Jul 2019	39.90	39.90	38.10	38.15	40.10	19200
05 Jul 2019	41.00	41.00	40.10	40.10	42.20	8000
04 Jul 2019	40.00	42.20	39.60	42.20	40.95	11200
03 Jul 2019	41.00	43.30	40.35	40.95	42.00	17600
02 Jul 2019	42.00	42.00	42.00	42.00	43.00	1600
01 Jul 2019	44.50	44.50	43.00	43.00	43.10	11200
28 Jun 2019	43.00	44.00	40.55	43.10	42.40	20800
27 Jun 2019	41.90	42.85	39.10	42.40	41.15	48000
26 Jun 2019	43.00	44.30	40.85	41.15	43.00	35200
24 Jun 2019	42.50	43.90	42.50	43.00	44.00	17600
21 Jun 2019	43.00	46.00	42.00	44.00	44.00	51200
20 Jun 2019	41.25	44.00	41.00	44.00	43.00	14400
19 Jun 2019	45.40	45.40	42.05	43.00	43.35	19200
18 Jun 2019	40.20	43.65	40.20	43.35	41.60	4800
17 Jun 2019	44.50	44.50	41.60	41.60	42.55	14400
14 Jun 2019	44.00	44.00	42.55	42.55	46.00	4800
13 Jun 2019	50.00	50.00	46.00	46.00	46.55	16000
12 Jun 2019	51.50	51.50	45.50	46.55	49.15	6400
11 Jun 2019	51.90	51.90	49.15	49.15	54.60	8000
07 Jun 2019	56.50	56.50	54.60	54.60	57.45	3201
04 Jun 2019	57.80	58.40	56.50	57.45	56.15	8000
03 Jun 2019	55.30	56.50	52.20	56.15	54.55	24000
30 May 2019	54.10	54.95	54.10	54.55	54.15	6400
29 May 2019	58.80	58.80	54.15	54.15	57.00	14400
27 May 2019	57.00	57.00	57.00	57.00	56.00	1600
24 May 2019	55.50	58.50	54.65	56.00	57.50	8000
23 May 2019	55.00	59.95	55.00	57.50	57.50	16000
22 May 2019	58.20	58.20	55.10	57.50	56.90	9600
21 May 2019	58.40	58.40	55.50	56.90	57.55	6400
20 May 2019	55.95	58.50	55.20	57.55	55.95	27200
17 May 2019	53.40	57.00	53.40	55.95	54.55	8000
16 May 2019	52.50	55.40	52.50	54.55	53.00	9600
14 May 2019	53.00	53.00	53.00	53.00	52.25	1600
13 May 2019	49.65	52.25	49.65	52.25	51.80	3200
10 May 2019	51.80	51.80	51.80	51.80	49.65	1600
09 May 2019	52.30	52.30	49.65	49.65	52.25	12800
08 May 2019	54.95	54.95	49.90	52.25	52.50	16000
07 May 2019	52.50	52.50	52.50	52.50	55.25	3200
03 May 2019	52.25	55.25	52.25	55.25	55.00	3200
02 May 2019	59.00	59.00	55.00	55.00	56.25	4800
30 Apr 2019	54.65	57.40	54.65	56.25	57.50	6400
26 Apr 2019	59.00	59.00	57.50	57.50	57.30	3200
25 Apr 2019	62.00	62.00	57.30	57.30	60.30	3200
24 Apr 2019	58.45	60.30	58.45	60.30	61.50	3200
23 Apr 2019	61.50	61.50	61.50	61.50	60.80	1600
22 Apr 2019	58.55	60.80	58.45	60.80	61.50	6400
18 Apr 2019	65.75	65.75	60.50	61.50	63.10	9600
16 Apr 2019	61.00	64.00	61.00	63.10	62.20	48000
15 Apr 2019	60.50	62.35	60.25	62.20	59.40	22400
12 Apr 2019	59.40	59.40	58.00	59.40	56.60	14400
11 Apr 2019	56.60	56.60	56.60	56.60	53.95	12800
10 Apr 2019	52.50	53.95	52.00	53.95	51.40	9600
09 Apr 2019	50.70	51.45	50.70	51.40	49.00	16000
08 Apr 2019	49.00	49.00	49.00	49.00	47.10	1600
04 Apr 2019	48.00	48.00	47.10	47.10	46.00	4800
03 Apr 2019	48.95	49.00	45.25	46.00	47.45	12800
02 Apr 2019	47.50	47.50	46.80	47.45	47.50	4800
01 Apr 2019	45.70	47.50	45.70	47.50	48.00	4800
29 Mar 2019	46.50	48.20	45.00	48.00	46.25	17600
28 Mar 2019	46.25	46.25	46.25	46.25	46.00	1600
27 Mar 2019	45.00	47.00	45.00	46.00	47.25	6400
26 Mar 2019	46.75	47.60	44.50	47.25	46.40	8000
25 Mar 2019	46.60	46.60	46.40	46.40	48.80	4800
22 Mar 2019	50.85	50.85	47.50	48.80	48.75	9600
20 Mar 2019	48.90	48.90	46.95	48.75	46.60	20800
19 Mar 2019	46.60	46.60	46.50	46.60	44.40	33600
18 Mar 2019	44.40	44.40	44.40	44.40	42.30	3200
15 Mar 2019	42.30	42.30	42.30	42.30	40.30	1600
14 Mar 2019	40.30	40.30	40.25	40.30	38.40	8000
13 Mar 2019	38.40	38.40	38.40	38.40	36.60	8000
12 Mar 2019	36.60	36.60	36.60	36.60	34.90	35200
11 Mar 2019	34.90	34.90	34.90	34.90	33.25	3200
08 Mar 2019	33.00	33.25	31.70	33.25	31.70	24000
07 Mar 2019	33.00	33.00	30.50	31.70	31.55	16000
05 Mar 2019	31.50	32.00	31.50	31.55	31.80	4800
01 Mar 2019	32.50	32.50	30.80	31.80	31.55	11200
27 Feb 2019	31.60	31.60	31.55	31.55	33.15	3200
26 Feb 2019	33.15	33.15	33.15	33.15	32.05	1600
25 Feb 2019	32.05	32.05	32.05	32.05	32.05	1600
21 Feb 2019	34.50	34.50	32.05	32.05	33.70	4800
20 Feb 2019	33.70	33.70	33.70	33.70	33.80	3200
13 Feb 2019	32.50	33.80	32.30	33.80	33.95	4800
12 Feb 2019	32.80	34.30	32.80	33.95	34.50	17600
08 Feb 2019	33.25	35.30	33.25	34.50	35.00	9600
07 Feb 2019	35.00	35.00	35.00	35.00	33.90	1600
06 Feb 2019	32.60	34.90	32.60	33.90	33.65	17600
05 Feb 2019	32.55	34.50	32.55	33.65	34.20	16000
04 Feb 2019	34.60	34.60	34.20	34.20	36.00	6400
01 Feb 2019	36.00	36.00	36.00	36.00	36.50	1600
31 Jan 2019	36.50	36.50	36.50	36.50	35.45	1600
30 Jan 2019	34.75	36.00	34.70	35.45	35.40	8000
29 Jan 2019	34.35	36.20	34.35	35.40	36.15	20800
28 Jan 2019	39.40	39.40	36.15	36.15	37.80	22400
25 Jan 2019	37.80	37.80	37.80	37.80	39.75	3200
24 Jan 2019	42.80	42.80	39.75	39.75	41.80	14400
23 Jan 2019	42.20	42.20	41.80	41.80	44.00	4800
22 Jan 2019	46.70	46.70	43.45	44.00	45.50	4800
21 Jan 2019	44.10	46.50	44.10	45.50	46.30	8000
18 Jan 2019	43.50	46.50	43.50	46.30	45.35	8000
17 Jan 2019	44.80	46.80	44.05	45.35	46.35	41600
16 Jan 2019	44.30	48.00	44.10	46.35	46.40	16000
15 Jan 2019	46.40	46.40	46.40	46.40	46.15	1600
14 Jan 2019	49.00	49.00	45.15	46.15	47.50	8000
11 Jan 2019	47.10	47.50	47.10	47.50	48.80	4800
10 Jan 2019	46.50	48.90	46.20	48.80	46.75	20800
09 Jan 2019	44.00	47.50	44.00	46.75	45.80	6400
08 Jan 2019	44.00	46.00	44.00	45.80	44.50	11200
07 Jan 2019	45.00	45.00	42.50	44.50	43.50	9600
04 Jan 2019	43.60	43.60	41.50	43.50	41.55	8000
03 Jan 2019	39.00	42.60	39.00	41.55	40.60	40000
02 Jan 2019	39.00	42.30	39.00	40.60	40.90	12800
01 Jan 2019	40.95	40.95	40.90	40.90	39.00	3200
31 Dec 2018	39.00	39.00	38.95	39.00	38.00	8000
28 Dec 2018	36.70	38.80	36.70	38.00	38.30	11200
27 Dec 2018	39.80	39.80	38.05	38.30	39.95	22400
26 Dec 2018	40.00	40.00	39.50	39.95	39.60	12800
24 Dec 2018	41.50	41.50	39.60	39.60	41.15	4800
21 Dec 2018	40.70	44.00	40.70	41.15	42.80	12800
20 Dec 2018	45.50	45.50	41.90	42.80	44.10	6400
17 Dec 2018	42.50	46.00	42.50	44.10	44.50	16000
14 Dec 2018	41.50	44.80	41.50	44.50	43.30	12800
13 Dec 2018	43.50	46.50	43.30	43.30	45.50	9600
12 Dec 2018	41.60	45.50	41.60	45.50	43.40	6400
11 Dec 2018	42.00	46.20	42.00	43.40	44.00	11200
10 Dec 2018	40.55	44.00	40.55	44.00	42.65	11200
07 Dec 2018	42.65	42.65	42.65	42.65	44.85	4800
06 Dec 2018	44.85	48.50	44.85	44.85	47.20	8000
05 Dec 2018	47.30	47.30	47.20	47.20	49.65	16000
04 Dec 2018	53.65	53.65	48.90	49.65	51.10	6400
03 Dec 2018	55.95	55.95	51.10	51.10	53.30	12800
30 Nov 2018	53.30	53.30	53.30	53.30	50.80	3200
29 Nov 2018	50.80	50.80	50.80	50.80	48.40	4800
27 Nov 2018	48.40	48.40	48.40	48.40	46.10	3200
22 Nov 2018	46.10	46.10	42.50	46.10	43.95	6400
21 Nov 2018	43.85	43.95	43.85	43.95	41.90	8000
20 Nov 2018	41.90	41.90	41.90	41.90	39.95	3200
19 Nov 2018	39.95	39.95	39.95	39.95	38.05	9600
16 Nov 2018	38.05	38.05	38.05	38.05	36.25	25600
15 Nov 2018	36.25	36.25	36.25	36.25	34.55	12800
14 Nov 2018	35.50	35.50	33.10	34.55	34.80	6400
13 Nov 2018	34.80	34.80	34.80	34.80	33.95	1600
12 Nov 2018	33.55	33.95	32.55	33.95	34.25	8000
09 Nov 2018	33.65	34.80	33.60	34.25	35.00	8000
07 Nov 2018	35.00	35.00	35.00	35.00	35.35	1600
06 Nov 2018	34.30	35.80	34.30	35.35	35.95	19200
05 Nov 2018	36.00	36.50	34.10	35.95	35.25	12800
02 Nov 2018	34.20	37.20	34.00	35.25	35.50	81600
01 Nov 2018	37.00	37.50	34.25	35.50	35.90	43200
31 Oct 2018	35.50	35.90	33.00	35.90	34.50	8000
30 Oct 2018	33.00	34.70	32.80	34.50	34.10	36800
29 Oct 2018	29.25	35.00	29.25	34.10	32.50	25600
26 Oct 2018	32.50	32.50	32.50	32.50	34.70	1600
25 Oct 2018	34.70	34.70	34.70	34.70	38.50	1600
24 Oct 2018	40.85	40.85	38.50	38.50	42.75	4800
23 Oct 2018	43.00	45.25	38.55	42.75	42.80	11200
22 Oct 2018	38.00	42.80	38.00	42.80	40.50	6400
17 Oct 2018	37.00	40.80	37.00	40.50	37.80	6400
16 Oct 2018	37.75	37.80	37.75	37.80	35.10	3200
15 Oct 2018	35.40	38.30	35.10	35.10	40.00	6400
12 Oct 2018	44.00	44.00	40.00	40.00	40.00	14400
11 Oct 2018	42.00	42.00	38.10	40.00	47.00	35200
10 Oct 2018	52.10	55.00	42.00	47.00	52.00	20800
09 Oct 2018	50.00	52.00	46.50	52.00	52.00	6400
08 Oct 2018	52.00	52.00	52.00	52.00	46.20	4800
05 Oct 2018	47.10	51.80	42.10	46.20	50.35	35200
04 Oct 2018	50.00	56.00	50.00	50.35	56.00	36800
03 Oct 2018	54.00	56.00	48.70	56.00	52.80	44800
01 Oct 2018	46.50	54.50	46.50	52.80	53.60	20800
28 Sep 2018	49.00	54.50	49.00	53.60	54.50	24000
27 Sep 2018	54.50	54.50	54.50	54.50	51.90	1600
26 Sep 2018	51.90	51.90	51.90	51.90	48.00	1600
25 Sep 2018	54.90	55.00	47.00	48.00	52.45	12800
21 Sep 2018	52.80	52.80	47.00	52.45	48.00	6400
19 Sep 2018	52.70	58.50	46.80	48.00	55.00	38400
18 Sep 2018	55.85	60.30	55.00	55.00	58.60	46400
17 Sep 2018	58.30	61.80	58.30	58.60	60.90	20800
14 Sep 2018	50.10	60.90	50.10	60.90	53.50	28800
12 Sep 2018	58.00	62.00	53.50	53.50	60.00	25600
11 Sep 2018	61.10	61.75	60.00	60.00	61.40	11200
10 Sep 2018	72.00	72.00	57.50	61.40	65.05	86400
07 Sep 2018	65.90	69.00	62.30	65.05	61.80	20800
06 Sep 2018	58.10	69.00	58.10	61.80	60.50	68800
05 Sep 2018	67.50	67.50	60.50	60.50	63.00	20800
04 Sep 2018	64.25	64.25	63.00	63.00	66.35	4800
03 Sep 2018	66.50	70.00	64.00	66.35	66.65	59200
31 Aug 2018	65.10	68.50	62.00	66.65	63.70	20800
30 Aug 2018	60.05	67.00	60.05	63.70	65.80	65600
29 Aug 2018	64.00	68.30	63.30	65.80	68.00	19200
28 Aug 2018	68.00	68.00	68.00	68.00	68.50	4800
27 Aug 2018	68.90	71.95	65.50	68.50	65.45	44800
24 Aug 2018	67.00	72.00	64.15	65.45	67.85	97600
23 Aug 2018	65.90	71.90	64.50	67.85	61.75	38400
21 Aug 2018	67.40	67.50	59.10	61.75	63.00	41600
20 Aug 2018	65.00	67.40	63.00	63.00	70.00	41600
17 Aug 2018	71.50	71.50	65.30	70.00	71.00	14400
14 Aug 2018	67.00	72.00	67.00	71.00	70.00	48000
13 Aug 2018	63.70	73.00	63.60	70.00	68.40	32000
10 Aug 2018	64.70	68.40	64.70	68.40	69.00	9600
09 Aug 2018	69.00	69.40	65.60	69.00	70.20	44800
08 Aug 2018	70.00	70.20	65.20	70.20	71.00	6400
07 Aug 2018	74.00	74.00	64.50	71.00	67.25	6400
06 Aug 2018	61.00	71.00	61.00	67.25	71.65	20800
03 Aug 2018	64.50	73.50	64.50	71.65	71.90	43200
02 Aug 2018	72.00	72.00	71.90	71.90	71.75	4800
01 Aug 2018	73.00	74.00	67.50	71.75	72.50	190400
31 Jul 2018	68.00	73.00	65.00	72.50	71.25	19200
30 Jul 2018	73.00	75.00	67.10	71.25	73.00	41600
27 Jul 2018	74.00	74.00	65.00	73.00	77.00	22400
26 Jul 2018	75.00	77.00	68.00	77.00	75.10	46400
25 Jul 2018	75.00	75.10	75.00	75.10	74.90	4800
24 Jul 2018	75.00	79.00	67.50	74.90	74.75	49600
23 Jul 2018	69.00	74.75	69.00	74.75	68.25	44800
20 Jul 2018	55.15	78.00	55.10	68.25	68.75	36800
19 Jul 2018	73.00	73.00	65.00	68.75	78.00	9600
17 Jul 2018	73.00	78.00	62.50	78.00	72.80	16000
16 Jul 2018	72.00	74.50	60.50	72.80	73.10	19200
13 Jul 2018	73.00	73.10	73.00	73.10	73.50	4800
12 Jul 2018	64.00	73.50	63.00	73.50	64.00	9600
11 Jul 2018	62.00	64.00	62.00	64.00	62.00	6400
10 Jul 2018	63.00	65.15	60.00	62.00	62.40	16000
09 Jul 2018	76.00	76.05	62.30	62.40	77.80	22400
06 Jul 2018	72.00	78.00	72.00	77.80	72.00	11200
05 Jul 2018	72.00	72.05	72.00	72.00	74.50	4800
04 Jul 2018	76.10	76.20	73.00	74.50	76.10	8000
03 Jul 2018	76.00	76.10	76.00	76.10	75.70	4800
02 Jul 2018	74.00	80.00	69.00	75.70	75.10	25600
29 Jun 2018	75.00	75.10	75.00	75.10	76.10	4800
28 Jun 2018	76.00	76.10	76.00	76.10	75.50	4800
27 Jun 2018	79.00	79.00	75.50	75.50	79.85	6400
26 Jun 2018	79.00	79.85	76.75	79.85	80.90	11200
25 Jun 2018	76.00	80.90	76.00	80.90	77.50	14400
22 Jun 2018	77.00	81.00	77.00	77.50	76.50	24000
21 Jun 2018	74.00	80.00	74.00	76.50	74.00	20800
20 Jun 2018	74.00	74.05	74.00	74.00	74.00	4800
19 Jun 2018	75.00	75.85	74.00	74.00	74.50	8000
18 Jun 2018	77.50	77.50	74.50	74.50	77.05	4800
15 Jun 2018	77.00	77.05	77.00	77.05	76.90	3200
14 Jun 2018	76.30	76.90	76.30	76.90	76.30	9600
13 Jun 2018	76.30	76.35	76.30	76.30	76.25	4800
12 Jun 2018	75.00	76.25	75.00	76.25	75.00	6400
11 Jun 2018	74.50	75.00	74.50	75.00	74.80	4800
08 Jun 2018	74.50	74.80	74.50	74.80	74.20	4800
07 Jun 2018	74.00	74.20	74.00	74.20	73.50	11200
06 Jun 2018	76.00	76.05	73.00	73.50	75.00	9600
05 Jun 2018	78.00	78.50	75.00	75.00	77.45	11200
04 Jun 2018	78.00	79.00	76.95	77.45	75.00	16000
31 May 2018	79.20	79.20	75.00	75.00	72.00	25600
30 May 2018	72.00	72.00	72.00	72.00	73.00	1600
29 May 2018	73.50	73.50	73.00	73.00	78.00	3200
28 May 2018	78.00	78.00	78.00	78.00	78.25	1600
23 May 2018	78.00	78.25	77.50	78.25	77.95	6400
22 May 2018	78.00	79.00	75.00	77.95	79.75	28800
21 May 2018	78.95	80.00	78.95	79.75	79.45	14400
18 May 2018	78.00	79.45	77.00	79.45	80.00	8000
16 May 2018	80.20	80.20	78.00	80.00	80.00	9600
15 May 2018	78.30	80.00	78.00	80.00	78.00	4800
14 May 2018	79.50	79.50	78.00	78.00	78.00	8000
11 May 2018	79.50	79.50	78.00	78.00	78.00	4800
10 May 2018	79.50	79.95	78.00	78.00	80.00	11200
09 May 2018	80.00	80.00	79.50	80.00	80.00	4800
08 May 2018	80.50	80.50	80.00	80.00	79.50	4800
03 May 2018	81.50	81.50	79.50	79.50	81.00	6400
02 May 2018	81.00	81.00	81.00	81.00	80.00	1600
30 Apr 2018	82.00	82.60	80.00	80.00	81.65	6400
27 Apr 2018	79.75	82.00	79.75	81.65	82.00	9600
26 Apr 2018	80.75	82.00	80.75	82.00	80.50	8000
25 Apr 2018	81.50	81.75	79.50	80.50	80.00	14400
24 Apr 2018	80.75	82.00	79.75	80.00	80.50	8000
23 Apr 2018	79.50	80.50	79.00	80.50	82.00	6400
20 Apr 2018	82.00	82.00	82.00	82.00	81.50	1600
19 Apr 2018	81.00	81.95	81.00	81.50	81.50	3200
18 Apr 2018	81.00	81.50	81.00	81.50	80.05	3200
17 Apr 2018	80.00	80.05	80.00	80.05	80.50	3200
16 Apr 2018	80.00	80.95	79.15	80.50	79.00	12800
13 Apr 2018	80.00	80.00	79.00	79.00	78.00	3200
12 Apr 2018	80.00	80.00	78.00	78.00	80.00	6400
11 Apr 2018	78.50	80.00	78.50	80.00	76.50	3200
10 Apr 2018	76.50	76.50	76.50	76.50	76.10	3200
09 Apr 2018	76.00	77.00	76.00	76.10	73.00	14400
06 Apr 2018	74.00	74.00	73.00	73.00	67.30	27200
05 Apr 2018	64.10	67.30	64.10	67.30	64.10	14400
04 Apr 2018	64.10	64.10	64.10	64.10	61.05	1600
03 Apr 2018	61.05	61.05	61.05	61.05	58.15	4800
02 Apr 2018	58.15	58.15	54.00	58.15	55.40	19200
28 Mar 2018	53.85	55.40	53.50	55.40	52.80	11200
26 Mar 2018	55.15	55.15	50.05	52.80	52.65	24000
23 Mar 2018	55.10	55.10	52.65	52.65	55.10	17600
22 Mar 2018	55.00	58.45	55.00	55.10	55.70	48000
21 Mar 2018	55.70	55.70	55.70	55.70	58.50	1600
20 Mar 2018	58.50	58.50	58.50	58.50	60.35	1600
19 Mar 2018	64.00	65.00	59.05	60.35	62.00	9600
16 Mar 2018	60.00	62.00	60.00	62.00	60.00	17600
15 Mar 2018	51.25	61.85	51.25	60.00	56.35	46400
14 Mar 2018	58.05	58.05	55.00	56.35	52.80	52800
13 Mar 2018	48.00	52.80	48.00	52.80	48.00	11200
12 Mar 2018	48.00	48.00	48.00	48.00	51.25	1600
09 Mar 2018	60.00	60.00	51.25	51.25	62.75	8000
08 Mar 2018	64.00	64.00	62.75	62.75	69.10	41600
07 Mar 2018	70.00	70.00	55.70	69.10	69.50	49600
05 Mar 2018	69.50	69.50	69.50	69.50	70.00	1600
28 Feb 2018	70.00	70.00	70.00	70.00	74.00	1600
14 Feb 2018	74.00	74.00	74.00	74.00	73.25	1600