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 |