CMM Infraprojects Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 20 Dec 2019 | 2.55 | 2.55 | 2.55 | 2.55 | 2.65 | 3000 |
| 18 Dec 2019 | 2.65 | 2.65 | 2.65 | 2.65 | 2.75 | 6000 |
| 17 Dec 2019 | 2.55 | 2.75 | 2.55 | 2.75 | 2.65 | 21000 |
| 16 Dec 2019 | 2.45 | 2.65 | 2.45 | 2.65 | 2.55 | 24000 |
| 13 Dec 2019 | 2.55 | 2.55 | 2.55 | 2.55 | 2.65 | 3000 |
| 12 Dec 2019 | 2.65 | 2.65 | 2.65 | 2.65 | 2.75 | 3000 |
| 06 Dec 2019 | 2.85 | 2.85 | 2.85 | 2.85 | 3.00 | 3000 |
| 05 Dec 2019 | 3.20 | 3.20 | 3.00 | 3.00 | 3.05 | 9000 |
| 04 Dec 2019 | 3.00 | 3.15 | 3.00 | 3.05 | 3.00 | 6000 |
| 02 Dec 2019 | 3.00 | 3.00 | 3.00 | 3.00 | 2.90 | 9000 |
| 29 Nov 2019 | 2.70 | 2.90 | 2.70 | 2.90 | 2.80 | 12000 |
| 28 Nov 2019 | 3.00 | 3.00 | 2.80 | 2.80 | 2.90 | 6000 |
| 26 Nov 2019 | 2.90 | 2.90 | 2.75 | 2.90 | 2.85 | 21000 |
| 25 Nov 2019 | 2.85 | 3.05 | 2.85 | 2.85 | 2.95 | 12000 |
| 22 Nov 2019 | 2.95 | 2.95 | 2.95 | 2.95 | 3.10 | 9000 |
| 21 Nov 2019 | 3.15 | 3.15 | 3.10 | 3.10 | 3.25 | 9000 |
| 20 Nov 2019 | 3.25 | 3.30 | 3.25 | 3.25 | 3.40 | 18000 |
| 19 Nov 2019 | 3.40 | 3.40 | 3.40 | 3.40 | 3.55 | 6000 |
| 18 Nov 2019 | 3.60 | 3.60 | 3.55 | 3.55 | 3.70 | 6000 |
| 15 Nov 2019 | 3.70 | 3.70 | 3.70 | 3.70 | 3.85 | 3000 |
| 13 Nov 2019 | 3.85 | 4.00 | 3.85 | 3.85 | 4.05 | 9000 |
| 11 Nov 2019 | 4.05 | 4.05 | 4.05 | 4.05 | 4.25 | 9000 |
| 08 Nov 2019 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 3000 |
| 05 Nov 2019 | 4.25 | 4.25 | 4.25 | 4.25 | 4.45 | 3000 |
| 04 Nov 2019 | 4.45 | 4.45 | 4.45 | 4.45 | 4.65 | 3000 |
| 01 Nov 2019 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 3000 |
| 31 Oct 2019 | 4.65 | 4.65 | 4.65 | 4.65 | 4.85 | 3000 |
| 30 Oct 2019 | 4.85 | 4.85 | 4.85 | 4.85 | 4.70 | 3000 |
| 29 Oct 2019 | 4.65 | 4.95 | 4.65 | 4.70 | 4.85 | 9000 |
| 25 Oct 2019 | 4.85 | 4.85 | 4.85 | 4.85 | 4.65 | 6000 |
| 24 Oct 2019 | 4.65 | 4.65 | 4.65 | 4.65 | 4.45 | 6000 |
| 23 Oct 2019 | 4.50 | 4.50 | 4.45 | 4.45 | 4.65 | 6000 |
| 17 Oct 2019 | 4.65 | 4.65 | 4.65 | 4.65 | 4.45 | 3000 |
| 11 Oct 2019 | 4.30 | 4.50 | 4.25 | 4.50 | 4.40 | 21000 |
| 10 Oct 2019 | 4.20 | 4.40 | 4.20 | 4.40 | 4.40 | 6000 |
| 09 Oct 2019 | 4.10 | 4.40 | 4.00 | 4.40 | 4.20 | 33000 |
| 07 Oct 2019 | 4.00 | 4.20 | 3.80 | 4.20 | 4.00 | 12000 |
| 04 Oct 2019 | 4.20 | 4.20 | 4.00 | 4.00 | 4.20 | 6000 |
| 03 Oct 2019 | 4.20 | 4.20 | 4.20 | 4.20 | 4.00 | 6000 |
| 01 Oct 2019 | 4.00 | 4.00 | 4.00 | 4.00 | 4.20 | 3000 |
| 30 Sep 2019 | 3.80 | 4.20 | 3.80 | 4.20 | 4.00 | 15000 |
| 27 Sep 2019 | 4.00 | 4.00 | 4.00 | 4.00 | 4.20 | 3000 |
| 26 Sep 2019 | 4.20 | 4.20 | 4.20 | 4.20 | 4.00 | 3000 |
| 25 Sep 2019 | 4.00 | 4.00 | 4.00 | 4.00 | 4.20 | 3000 |
| 24 Sep 2019 | 3.85 | 4.20 | 3.85 | 4.20 | 4.05 | 9000 |
| 20 Sep 2019 | 4.05 | 4.05 | 4.05 | 4.05 | 3.90 | 3000 |
| 19 Sep 2019 | 4.00 | 4.00 | 3.90 | 3.90 | 4.10 | 9000 |
| 18 Sep 2019 | 4.10 | 4.10 | 4.10 | 4.10 | 3.95 | 9000 |
| 17 Sep 2019 | 3.95 | 3.95 | 3.95 | 3.95 | 3.80 | 3000 |
| 16 Sep 2019 | 3.50 | 3.80 | 3.50 | 3.80 | 3.65 | 12000 |
| 13 Sep 2019 | 3.85 | 3.85 | 3.65 | 3.65 | 3.70 | 27000 |
| 12 Sep 2019 | 3.70 | 3.70 | 3.70 | 3.70 | 3.55 | 3000 |
| 11 Sep 2019 | 3.55 | 3.55 | 3.55 | 3.55 | 3.40 | 3000 |
| 09 Sep 2019 | 3.30 | 3.55 | 3.25 | 3.40 | 3.40 | 45000 |
| 06 Sep 2019 | 3.35 | 3.40 | 3.35 | 3.40 | 3.50 | 6000 |
| 05 Sep 2019 | 3.35 | 3.50 | 3.35 | 3.50 | 3.45 | 6000 |
| 03 Sep 2019 | 3.50 | 3.50 | 3.45 | 3.45 | 3.60 | 9000 |
| 29 Aug 2019 | 3.55 | 3.60 | 3.55 | 3.60 | 3.70 | 9000 |
| 26 Aug 2019 | 3.70 | 3.70 | 3.70 | 3.70 | 3.85 | 6000 |
| 23 Aug 2019 | 3.60 | 3.85 | 3.60 | 3.85 | 3.75 | 6000 |
| 20 Aug 2019 | 3.75 | 3.75 | 3.75 | 3.75 | 3.60 | 3000 |
| 19 Aug 2019 | 3.60 | 3.60 | 3.60 | 3.60 | 3.45 | 3000 |
| 16 Aug 2019 | 3.45 | 3.45 | 3.45 | 3.45 | 3.55 | 3000 |
| 13 Aug 2019 | 3.55 | 3.55 | 3.55 | 3.55 | 3.70 | 9000 |
| 09 Aug 2019 | 3.70 | 3.70 | 3.70 | 3.70 | 3.85 | 6000 |
| 08 Aug 2019 | 3.85 | 3.85 | 3.85 | 3.85 | 4.05 | 6000 |
| 07 Aug 2019 | 4.05 | 4.05 | 4.05 | 4.05 | 4.25 | 3000 |
| 06 Aug 2019 | 4.25 | 4.25 | 4.25 | 4.25 | 4.45 | 12000 |
| 05 Aug 2019 | 4.45 | 4.45 | 4.45 | 4.45 | 4.65 | 6000 |
| 01 Aug 2019 | 4.55 | 4.65 | 4.55 | 4.65 | 4.75 | 9000 |
| 31 Jul 2019 | 4.75 | 4.75 | 4.75 | 4.75 | 4.95 | 3000 |
| 30 Jul 2019 | 4.95 | 4.95 | 4.95 | 4.95 | 4.80 | 3000 |
| 29 Jul 2019 | 4.50 | 4.80 | 4.50 | 4.80 | 4.60 | 9000 |
| 26 Jul 2019 | 4.60 | 4.60 | 4.60 | 4.60 | 4.40 | 3000 |
| 25 Jul 2019 | 4.40 | 4.40 | 4.40 | 4.40 | 4.55 | 3000 |
| 23 Jul 2019 | 4.55 | 4.55 | 4.55 | 4.55 | 4.35 | 3000 |
| 18 Jul 2019 | 4.35 | 4.35 | 4.35 | 4.35 | 4.55 | 6000 |
| 17 Jul 2019 | 4.55 | 4.55 | 4.55 | 4.55 | 4.75 | 3000 |
| 16 Jul 2019 | 4.75 | 4.75 | 4.75 | 4.75 | 5.00 | 6000 |
| 15 Jul 2019 | 5.00 | 5.00 | 5.00 | 5.00 | 5.25 | 6000 |
| 11 Jul 2019 | 5.25 | 5.30 | 5.25 | 5.25 | 5.50 | 9000 |
| 05 Jul 2019 | 5.50 | 5.50 | 5.50 | 5.50 | 5.25 | 3000 |
| 04 Jul 2019 | 5.00 | 5.25 | 5.00 | 5.25 | 5.25 | 6000 |
| 28 Jun 2019 | 5.45 | 5.45 | 5.25 | 5.25 | 5.45 | 6000 |
| 27 Jun 2019 | 5.45 | 5.45 | 5.45 | 5.45 | 5.70 | 9000 |
| 26 Jun 2019 | 5.70 | 5.70 | 5.70 | 5.70 | 5.95 | 6000 |
| 25 Jun 2019 | 5.95 | 5.95 | 5.95 | 5.95 | 6.25 | 3000 |
| 24 Jun 2019 | 6.25 | 6.25 | 6.25 | 6.25 | 6.55 | 3000 |
| 21 Jun 2019 | 6.55 | 6.55 | 6.55 | 6.55 | 6.85 | 3000 |
| 20 Jun 2019 | 6.85 | 6.85 | 6.85 | 6.85 | 7.20 | 3000 |
| 19 Jun 2019 | 7.20 | 7.20 | 7.20 | 7.20 | 7.55 | 6000 |
| 18 Jun 2019 | 7.55 | 7.55 | 7.55 | 7.55 | 7.90 | 3000 |
| 14 Jun 2019 | 7.90 | 7.90 | 7.90 | 7.90 | 8.30 | 6000 |
| 11 Jun 2019 | 8.30 | 8.30 | 8.30 | 8.30 | 8.70 | 6000 |
| 07 Jun 2019 | 8.70 | 8.70 | 8.70 | 8.70 | 9.15 | 3000 |
| 06 Jun 2019 | 9.15 | 9.15 | 9.15 | 9.15 | 9.60 | 3000 |
| 04 Jun 2019 | 9.60 | 9.60 | 9.60 | 9.60 | 9.50 | 3000 |
| 03 Jun 2019 | 9.50 | 9.50 | 9.50 | 9.50 | 9.25 | 3000 |
| 29 May 2019 | 9.25 | 9.25 | 9.25 | 9.25 | 8.85 | 3000 |
| 28 May 2019 | 8.85 | 8.85 | 8.85 | 8.85 | 8.45 | 3000 |
| 27 May 2019 | 8.45 | 8.45 | 8.45 | 8.45 | 8.05 | 3000 |
| 24 May 2019 | 8.05 | 8.05 | 8.05 | 8.05 | 7.70 | 3000 |
| 23 May 2019 | 7.70 | 7.70 | 7.70 | 7.70 | 7.35 | 3000 |
| 22 May 2019 | 7.35 | 7.35 | 7.35 | 7.35 | 7.00 | 3000 |
| 20 May 2019 | 7.00 | 7.00 | 7.00 | 7.00 | 7.35 | 6000 |
| 17 May 2019 | 7.35 | 7.35 | 7.35 | 7.35 | 7.70 | 3000 |
| 16 May 2019 | 7.70 | 7.70 | 7.70 | 7.70 | 8.10 | 6000 |
| 13 May 2019 | 8.10 | 8.10 | 8.10 | 8.10 | 7.75 | 3000 |
| 10 May 2019 | 7.80 | 7.80 | 7.75 | 7.75 | 8.15 | 9000 |
| 09 May 2019 | 8.15 | 8.15 | 8.15 | 8.15 | 8.55 | 3000 |
| 07 May 2019 | 8.55 | 8.55 | 8.55 | 8.55 | 9.00 | 6000 |
| 06 May 2019 | 9.00 | 9.00 | 9.00 | 9.00 | 9.30 | 3000 |
| 03 May 2019 | 8.95 | 9.30 | 8.95 | 9.30 | 8.95 | 9000 |
| 30 Apr 2019 | 8.30 | 8.95 | 8.30 | 8.95 | 8.65 | 6000 |
| 26 Apr 2019 | 8.65 | 8.65 | 8.65 | 8.65 | 9.10 | 3000 |
| 16 Apr 2019 | 9.10 | 9.10 | 9.10 | 9.10 | 8.70 | 3000 |
| 15 Apr 2019 | 8.05 | 8.70 | 8.05 | 8.70 | 8.35 | 9000 |
| 12 Apr 2019 | 8.35 | 8.35 | 8.35 | 8.35 | 8.75 | 3000 |
| 10 Apr 2019 | 8.75 | 8.75 | 8.75 | 8.75 | 9.05 | 3000 |
| 08 Apr 2019 | 9.05 | 9.05 | 9.05 | 9.05 | 9.50 | 3000 |
| 05 Apr 2019 | 9.75 | 9.75 | 9.50 | 9.50 | 9.30 | 6000 |
| 29 Mar 2019 | 9.50 | 9.50 | 9.30 | 9.30 | 9.75 | 12000 |
| 27 Mar 2019 | 9.75 | 9.75 | 9.75 | 9.75 | 9.95 | 21000 |
| 22 Mar 2019 | 9.95 | 9.95 | 9.95 | 9.95 | 10.45 | 3000 |
| 20 Mar 2019 | 10.50 | 10.50 | 10.40 | 10.45 | 10.00 | 30000 |
| 19 Mar 2019 | 10.40 | 10.50 | 10.00 | 10.00 | 10.00 | 15000 |
| 18 Mar 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 9.80 | 12000 |
| 15 Mar 2019 | 9.80 | 9.80 | 9.80 | 9.80 | 9.35 | 9000 |
| 14 Mar 2019 | 9.35 | 9.35 | 9.35 | 9.35 | 8.95 | 3000 |
| 13 Mar 2019 | 8.95 | 8.95 | 8.95 | 8.95 | 8.55 | 6000 |
| 12 Mar 2019 | 8.55 | 8.55 | 8.55 | 8.55 | 8.15 | 15000 |
| 11 Mar 2019 | 8.15 | 8.15 | 8.15 | 8.15 | 7.80 | 3000 |
| 08 Mar 2019 | 7.45 | 7.80 | 7.45 | 7.80 | 7.45 | 9000 |
| 07 Mar 2019 | 7.45 | 7.45 | 7.45 | 7.45 | 7.10 | 6000 |
| 05 Mar 2019 | 7.10 | 7.10 | 7.10 | 7.10 | 6.80 | 3000 |
| 01 Mar 2019 | 6.80 | 6.80 | 6.80 | 6.80 | 6.50 | 6000 |
| 28 Feb 2019 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 18000 |
| 26 Feb 2019 | 6.50 | 6.50 | 6.50 | 6.50 | 6.20 | 3000 |
| 25 Feb 2019 | 6.30 | 6.30 | 6.20 | 6.20 | 6.50 | 12000 |
| 22 Feb 2019 | 6.50 | 6.50 | 6.50 | 6.50 | 6.65 | 9000 |
| 20 Feb 2019 | 6.65 | 6.65 | 6.65 | 6.65 | 6.35 | 3000 |
| 19 Feb 2019 | 6.40 | 6.40 | 6.35 | 6.35 | 6.65 | 9000 |
| 18 Feb 2019 | 6.65 | 6.80 | 6.65 | 6.65 | 7.00 | 18000 |
| 15 Feb 2019 | 6.60 | 7.00 | 6.60 | 7.00 | 6.90 | 9000 |
| 14 Feb 2019 | 6.90 | 6.90 | 6.90 | 6.90 | 7.25 | 3000 |
| 13 Feb 2019 | 7.50 | 7.50 | 7.25 | 7.25 | 7.60 | 15000 |
| 12 Feb 2019 | 7.60 | 7.60 | 7.60 | 7.60 | 7.95 | 3000 |
| 11 Feb 2019 | 7.95 | 7.95 | 7.95 | 7.95 | 8.35 | 6000 |
| 08 Feb 2019 | 8.40 | 8.40 | 8.35 | 8.35 | 8.75 | 24000 |
| 07 Feb 2019 | 8.75 | 8.75 | 8.75 | 8.75 | 9.20 | 3000 |
| 04 Feb 2019 | 9.20 | 9.20 | 9.20 | 9.20 | 8.80 | 3000 |
| 01 Feb 2019 | 8.80 | 8.80 | 8.80 | 8.80 | 8.40 | 3000 |
| 30 Jan 2019 | 8.40 | 8.40 | 8.40 | 8.40 | 8.75 | 3000 |
| 28 Jan 2019 | 8.75 | 8.90 | 8.75 | 8.75 | 9.20 | 9000 |
| 25 Jan 2019 | 9.40 | 9.40 | 9.00 | 9.20 | 9.25 | 6000 |
| 24 Jan 2019 | 9.25 | 9.25 | 9.25 | 9.25 | 9.50 | 3000 |
| 23 Jan 2019 | 9.00 | 9.50 | 9.00 | 9.50 | 9.30 | 6000 |
| 22 Jan 2019 | 10.10 | 10.10 | 9.30 | 9.30 | 9.70 | 18000 |
| 21 Jan 2019 | 9.70 | 9.70 | 9.70 | 9.70 | 10.20 | 9000 |
| 18 Jan 2019 | 10.25 | 10.25 | 9.50 | 10.20 | 9.80 | 18000 |
| 17 Jan 2019 | 9.80 | 9.80 | 9.80 | 9.80 | 9.35 | 12000 |
| 16 Jan 2019 | 9.35 | 9.35 | 9.35 | 9.35 | 8.95 | 3000 |
| 15 Jan 2019 | 8.95 | 8.95 | 8.75 | 8.95 | 8.55 | 15000 |
| 14 Jan 2019 | 8.55 | 8.55 | 8.55 | 8.55 | 8.95 | 15000 |
| 11 Jan 2019 | 9.00 | 9.00 | 8.95 | 8.95 | 9.40 | 6000 |
| 10 Jan 2019 | 9.40 | 9.40 | 9.40 | 9.40 | 9.85 | 12000 |
| 09 Jan 2019 | 9.85 | 9.85 | 9.85 | 9.85 | 10.35 | 6000 |
| 08 Jan 2019 | 10.50 | 10.50 | 10.35 | 10.35 | 10.85 | 9000 |
| 07 Jan 2019 | 10.85 | 11.50 | 10.85 | 10.85 | 11.40 | 24000 |
| 04 Jan 2019 | 11.40 | 11.40 | 11.40 | 11.40 | 11.70 | 3000 |
| 31 Dec 2018 | 12.40 | 12.40 | 12.40 | 12.40 | 13.05 | 6000 |
| 27 Dec 2018 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 3000 |
| 24 Dec 2018 | 13.05 | 13.05 | 13.05 | 13.05 | 13.70 | 3000 |
| 17 Dec 2018 | 13.70 | 13.70 | 13.70 | 13.70 | 13.05 | 3000 |
| 13 Dec 2018 | 13.05 | 13.05 | 13.05 | 13.05 | 12.45 | 6000 |
| 12 Dec 2018 | 12.45 | 12.45 | 12.45 | 12.45 | 11.90 | 6000 |
| 11 Dec 2018 | 11.90 | 11.90 | 11.90 | 11.90 | 12.50 | 3000 |
| 10 Dec 2018 | 12.35 | 12.50 | 11.50 | 12.50 | 11.95 | 39000 |
| 07 Dec 2018 | 12.00 | 12.00 | 11.95 | 11.95 | 12.55 | 6000 |
| 06 Dec 2018 | 12.60 | 12.60 | 12.55 | 12.55 | 13.20 | 15000 |
| 05 Dec 2018 | 13.20 | 13.20 | 13.20 | 13.20 | 13.75 | 3000 |
| 03 Dec 2018 | 13.75 | 13.75 | 13.75 | 13.75 | 13.10 | 3000 |
| 30 Nov 2018 | 13.10 | 13.10 | 13.10 | 13.10 | 13.70 | 3000 |
| 26 Nov 2018 | 13.70 | 13.70 | 13.70 | 13.70 | 13.05 | 12000 |
| 19 Nov 2018 | 13.05 | 13.05 | 13.05 | 13.05 | 13.70 | 6000 |
| 16 Nov 2018 | 13.80 | 13.80 | 13.70 | 13.70 | 14.40 | 6000 |
| 15 Nov 2018 | 14.40 | 14.40 | 14.40 | 14.40 | 14.95 | 3000 |
| 14 Nov 2018 | 14.95 | 14.95 | 14.95 | 14.95 | 15.70 | 3000 |
| 13 Nov 2018 | 16.80 | 16.80 | 15.70 | 15.70 | 16.40 | 27000 |
| 12 Nov 2018 | 17.05 | 17.05 | 15.45 | 16.40 | 16.25 | 36000 |
| 09 Nov 2018 | 16.25 | 16.25 | 16.25 | 16.25 | 15.50 | 6000 |
| 07 Nov 2018 | 15.50 | 15.50 | 15.50 | 15.50 | 14.80 | 6000 |
| 05 Nov 2018 | 14.10 | 14.10 | 14.10 | 14.10 | 13.45 | 3000 |
| 02 Nov 2018 | 13.45 | 13.45 | 13.45 | 13.45 | 12.85 | 6000 |
| 01 Nov 2018 | 12.85 | 12.85 | 12.85 | 12.85 | 12.25 | 3000 |
| 31 Oct 2018 | 12.20 | 12.25 | 12.20 | 12.25 | 12.80 | 21000 |
| 30 Oct 2018 | 12.80 | 12.80 | 12.80 | 12.80 | 13.45 | 9000 |
| 29 Oct 2018 | 13.45 | 13.45 | 13.45 | 13.45 | 14.15 | 3000 |
| 25 Oct 2018 | 14.15 | 14.15 | 14.15 | 14.15 | 14.85 | 12000 |
| 24 Oct 2018 | 15.00 | 15.00 | 14.85 | 14.85 | 15.60 | 12000 |
| 23 Oct 2018 | 15.60 | 15.60 | 15.60 | 15.60 | 16.40 | 12000 |
| 22 Oct 2018 | 16.40 | 16.40 | 16.40 | 16.40 | 17.25 | 3000 |
| 19 Oct 2018 | 17.25 | 17.25 | 17.25 | 17.25 | 18.15 | 6000 |
| 16 Oct 2018 | 18.30 | 18.30 | 18.15 | 18.15 | 19.10 | 21000 |
| 15 Oct 2018 | 19.10 | 19.10 | 19.10 | 19.10 | 18.20 | 3000 |
| 12 Oct 2018 | 18.20 | 18.20 | 18.20 | 18.20 | 17.35 | 3000 |
| 11 Oct 2018 | 17.50 | 17.50 | 17.35 | 17.35 | 18.25 | 18000 |
| 10 Oct 2018 | 17.55 | 18.25 | 17.55 | 18.25 | 18.05 | 6000 |
| 09 Oct 2018 | 18.95 | 18.95 | 18.05 | 18.05 | 18.05 | 6000 |
| 08 Oct 2018 | 18.05 | 18.25 | 18.05 | 18.05 | 19.00 | 12000 |
| 03 Oct 2018 | 19.65 | 19.65 | 19.00 | 19.00 | 19.65 | 12000 |
| 01 Oct 2018 | 20.05 | 20.05 | 19.65 | 19.65 | 20.65 | 9000 |
| 28 Sep 2018 | 20.75 | 20.75 | 20.65 | 20.65 | 21.70 | 18000 |
| 27 Sep 2018 | 21.65 | 21.70 | 21.65 | 21.70 | 22.75 | 6000 |
| 26 Sep 2018 | 22.80 | 22.80 | 22.75 | 22.75 | 23.90 | 9000 |
| 25 Sep 2018 | 23.90 | 23.90 | 23.90 | 23.90 | 25.15 | 6000 |
| 24 Sep 2018 | 25.15 | 25.15 | 25.15 | 25.15 | 26.45 | 6000 |
| 21 Sep 2018 | 26.45 | 28.60 | 26.45 | 26.45 | 27.80 | 9000 |
| 19 Sep 2018 | 27.90 | 27.90 | 27.80 | 27.80 | 26.60 | 9000 |
| 18 Sep 2018 | 26.60 | 26.60 | 26.60 | 26.60 | 25.35 | 6000 |
| 17 Sep 2018 | 25.35 | 25.35 | 25.35 | 25.35 | 24.15 | 9000 |
| 14 Sep 2018 | 24.15 | 24.15 | 24.15 | 24.15 | 23.00 | 3000 |
| 12 Sep 2018 | 23.40 | 23.40 | 22.80 | 23.00 | 24.00 | 12000 |
| 11 Sep 2018 | 24.90 | 24.90 | 23.80 | 24.00 | 24.10 | 9000 |
| 10 Sep 2018 | 24.25 | 24.25 | 24.10 | 24.10 | 24.25 | 9000 |
| 07 Sep 2018 | 24.25 | 24.25 | 24.25 | 24.25 | 25.00 | 3000 |
| 06 Sep 2018 | 26.45 | 26.45 | 23.95 | 25.00 | 25.20 | 57000 |
| 05 Sep 2018 | 25.50 | 25.50 | 25.20 | 25.20 | 26.50 | 9000 |
| 04 Sep 2018 | 26.50 | 26.50 | 26.50 | 26.50 | 25.25 | 9000 |
| 03 Sep 2018 | 22.90 | 25.25 | 22.85 | 25.25 | 24.05 | 39000 |
| 31 Aug 2018 | 24.15 | 24.15 | 24.05 | 24.05 | 25.30 | 15000 |
| 30 Aug 2018 | 25.30 | 25.30 | 25.30 | 25.30 | 26.60 | 24000 |
| 29 Aug 2018 | 26.60 | 26.60 | 26.60 | 26.60 | 28.00 | 3000 |
| 28 Aug 2018 | 28.00 | 28.00 | 28.00 | 28.00 | 29.45 | 9000 |
| 27 Aug 2018 | 29.45 | 29.45 | 29.45 | 29.45 | 31.00 | 3000 |
| 24 Aug 2018 | 29.15 | 31.50 | 29.15 | 31.00 | 30.65 | 12000 |
| 17 Aug 2018 | 30.65 | 30.65 | 30.65 | 30.65 | 32.25 | 3000 |
| 10 Aug 2018 | 32.30 | 32.30 | 32.25 | 32.25 | 33.90 | 6000 |
| 08 Aug 2018 | 33.85 | 33.90 | 33.85 | 33.90 | 33.50 | 66000 |
| 07 Aug 2018 | 34.50 | 34.50 | 33.50 | 33.50 | 34.40 | 12000 |
| 06 Aug 2018 | 34.65 | 34.65 | 33.50 | 34.40 | 34.65 | 12000 |
| 03 Aug 2018 | 35.10 | 35.10 | 34.65 | 34.65 | 36.45 | 9000 |
| 02 Aug 2018 | 36.50 | 36.50 | 36.45 | 36.45 | 35.35 | 6000 |
| 01 Aug 2018 | 35.30 | 35.35 | 34.95 | 35.35 | 33.70 | 21000 |
| 31 Jul 2018 | 33.70 | 33.70 | 33.50 | 33.70 | 32.10 | 27000 |
| 30 Jul 2018 | 32.10 | 32.10 | 32.10 | 32.10 | 30.60 | 12000 |
| 27 Jul 2018 | 30.60 | 30.60 | 30.60 | 30.60 | 29.15 | 21000 |
| 26 Jul 2018 | 28.95 | 29.15 | 28.95 | 29.15 | 27.80 | 21000 |
| 25 Jul 2018 | 27.75 | 27.80 | 27.75 | 27.80 | 26.50 | 12000 |
| 24 Jul 2018 | 26.45 | 26.50 | 26.45 | 26.50 | 25.25 | 6000 |
| 23 Jul 2018 | 24.50 | 25.25 | 24.50 | 25.25 | 25.90 | 15000 |
| 20 Jul 2018 | 27.00 | 27.15 | 25.30 | 25.90 | 28.10 | 75000 |
| 19 Jul 2018 | 29.40 | 29.50 | 27.05 | 28.10 | 30.05 | 81000 |
| 18 Jul 2018 | 30.10 | 33.00 | 30.05 | 30.05 | 31.65 | 15000 |
| 17 Jul 2018 | 30.65 | 31.65 | 30.65 | 31.65 | 32.25 | 6000 |
| 12 Jul 2018 | 32.60 | 32.60 | 32.25 | 32.25 | 33.20 | 12000 |
| 10 Jul 2018 | 34.00 | 35.00 | 33.20 | 33.20 | 33.25 | 12000 |
| 09 Jul 2018 | 33.25 | 33.25 | 33.25 | 33.25 | 34.50 | 3000 |
| 03 Jul 2018 | 36.00 | 36.00 | 34.50 | 34.50 | 35.50 | 6000 |
| 29 Jun 2018 | 32.70 | 35.50 | 32.70 | 35.50 | 35.00 | 12000 |
| 28 Jun 2018 | 35.00 | 35.00 | 35.00 | 35.00 | 35.95 | 3000 |
| 27 Jun 2018 | 36.25 | 36.25 | 35.95 | 35.95 | 38.00 | 6000 |
| 25 Jun 2018 | 38.00 | 38.00 | 38.00 | 38.00 | 38.20 | 3000 |
| 20 Jun 2018 | 39.85 | 39.90 | 37.25 | 38.20 | 38.90 | 24000 |
| 19 Jun 2018 | 39.35 | 39.35 | 38.40 | 38.90 | 42.25 | 45000 |
| 12 Jun 2018 | 42.00 | 42.50 | 42.00 | 42.25 | 42.00 | 9000 |
| 11 Jun 2018 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 3000 |
| 08 Jun 2018 | 42.00 | 42.00 | 42.00 | 42.00 | 43.00 | 3000 |
| 07 Jun 2018 | 43.00 | 43.75 | 42.50 | 43.00 | 43.60 | 27000 |
| 06 Jun 2018 | 38.30 | 43.90 | 38.30 | 43.60 | 39.95 | 87000 |
| 05 Jun 2018 | 41.50 | 41.50 | 37.50 | 39.95 | 42.00 | 42000 |
| 04 Jun 2018 | 43.25 | 43.50 | 42.00 | 42.00 | 44.55 | 54000 |
| 01 Jun 2018 | 51.50 | 51.50 | 44.00 | 44.55 | 51.50 | 87000 |
| 31 May 2018 | 51.00 | 53.70 | 49.50 | 51.50 | 52.00 | 27000 |
| 30 May 2018 | 53.70 | 55.00 | 52.00 | 52.00 | 56.50 | 18000 |
| 29 May 2018 | 55.50 | 56.50 | 55.50 | 56.50 | 53.00 | 12000 |
| 28 May 2018 | 51.25 | 53.00 | 51.25 | 53.00 | 51.10 | 6000 |
| 25 May 2018 | 51.05 | 51.10 | 51.05 | 51.10 | 53.00 | 6000 |
| 22 May 2018 | 53.00 | 53.00 | 53.00 | 53.00 | 53.50 | 3000 |
| 21 May 2018 | 53.50 | 53.50 | 53.50 | 53.50 | 55.00 | 3000 |
| 18 May 2018 | 52.50 | 55.00 | 52.50 | 55.00 | 54.80 | 6000 |
| 17 May 2018 | 58.45 | 58.45 | 54.10 | 54.80 | 56.15 | 18000 |
| 16 May 2018 | 56.15 | 56.15 | 56.15 | 56.15 | 58.00 | 3000 |
| 14 May 2018 | 58.00 | 58.00 | 58.00 | 58.00 | 60.10 | 9000 |
| 11 May 2018 | 60.75 | 60.75 | 60.10 | 60.10 | 62.00 | 9000 |
| 10 May 2018 | 62.00 | 62.00 | 62.00 | 62.00 | 62.75 | 3000 |
| 09 May 2018 | 62.00 | 64.50 | 62.00 | 62.75 | 65.00 | 33000 |
| 08 May 2018 | 63.00 | 65.00 | 63.00 | 65.00 | 66.00 | 6000 |
| 04 May 2018 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 3000 |
| 03 May 2018 | 65.05 | 66.00 | 63.05 | 66.00 | 65.00 | 21000 |
| 02 May 2018 | 67.00 | 71.00 | 65.00 | 65.00 | 67.80 | 21000 |
| 30 Apr 2018 | 65.50 | 72.00 | 65.50 | 67.80 | 64.60 | 69000 |
| 27 Apr 2018 | 65.00 | 66.00 | 62.50 | 64.60 | 62.50 | 27000 |
| 26 Apr 2018 | 65.10 | 65.10 | 60.50 | 62.50 | 62.30 | 39000 |
| 25 Apr 2018 | 55.00 | 66.40 | 50.00 | 62.30 | 55.35 | 378000 |
| 24 Apr 2018 | 54.50 | 55.80 | 54.00 | 55.35 | 55.95 | 27000 |
| 23 Apr 2018 | 56.00 | 56.00 | 54.85 | 55.95 | 56.60 | 12000 |
| 20 Apr 2018 | 56.00 | 57.25 | 56.00 | 56.60 | 57.25 | 6000 |
| 19 Apr 2018 | 55.60 | 57.35 | 55.00 | 57.25 | 55.30 | 51000 |
| 18 Apr 2018 | 55.30 | 55.30 | 55.30 | 55.30 | 57.50 | 3000 |
| 17 Apr 2018 | 56.00 | 57.50 | 56.00 | 57.50 | 54.30 | 9000 |
| 16 Apr 2018 | 56.45 | 56.45 | 54.00 | 54.30 | 54.50 | 39000 |
| 13 Apr 2018 | 59.00 | 59.00 | 52.50 | 54.50 | 57.40 | 114000 |
| 12 Apr 2018 | 55.50 | 57.40 | 54.00 | 57.40 | 57.10 | 36000 |
| 11 Apr 2018 | 60.95 | 60.95 | 56.50 | 57.10 | 59.50 | 42000 |
| 10 Apr 2018 | 60.25 | 60.25 | 59.00 | 59.50 | 61.00 | 30000 |
| 09 Apr 2018 | 60.55 | 61.00 | 60.00 | 61.00 | 61.60 | 21000 |
| 06 Apr 2018 | 61.50 | 63.15 | 61.50 | 61.60 | 60.00 | 21000 |
| 05 Apr 2018 | 61.50 | 61.50 | 60.00 | 60.00 | 60.10 | 24000 |
| 04 Apr 2018 | 66.00 | 66.00 | 59.00 | 60.10 | 66.00 | 84000 |
| 03 Apr 2018 | 66.00 | 66.00 | 66.00 | 66.00 | 63.00 | 3000 |
| 02 Apr 2018 | 61.00 | 63.00 | 61.00 | 63.00 | 57.55 | 12000 |
| 28 Mar 2018 | 60.15 | 62.40 | 57.55 | 57.55 | 61.40 | 36000 |
| 27 Mar 2018 | 60.00 | 61.45 | 60.00 | 61.40 | 58.30 | 30000 |
| 26 Mar 2018 | 60.05 | 60.25 | 58.10 | 58.30 | 61.55 | 30000 |
| 23 Mar 2018 | 58.50 | 61.60 | 58.50 | 61.55 | 59.00 | 15000 |
| 22 Mar 2018 | 58.00 | 59.00 | 58.00 | 59.00 | 59.10 | 12000 |
| 21 Mar 2018 | 59.75 | 61.00 | 58.70 | 59.10 | 61.30 | 12000 |
| 20 Mar 2018 | 61.75 | 61.75 | 60.50 | 61.30 | 60.60 | 18000 |
| 19 Mar 2018 | 62.10 | 62.10 | 60.60 | 60.60 | 63.10 | 9000 |
| 16 Mar 2018 | 65.10 | 65.50 | 63.10 | 63.10 | 66.30 | 12000 |
| 15 Mar 2018 | 65.00 | 66.40 | 64.05 | 66.30 | 63.95 | 24000 |
| 14 Mar 2018 | 63.90 | 64.00 | 61.15 | 63.95 | 63.50 | 33000 |
| 13 Mar 2018 | 60.00 | 64.70 | 60.00 | 63.50 | 62.00 | 33000 |
| 12 Mar 2018 | 63.00 | 63.00 | 59.25 | 62.00 | 60.00 | 18000 |
| 09 Mar 2018 | 60.00 | 63.00 | 60.00 | 60.00 | 59.75 | 153000 |
| 08 Mar 2018 | 62.50 | 64.00 | 59.50 | 59.75 | 64.05 | 102000 |
| 07 Mar 2018 | 69.80 | 69.80 | 62.25 | 64.05 | 67.05 | 63000 |
| 06 Mar 2018 | 68.00 | 70.05 | 67.00 | 67.05 | 70.95 | 24000 |
| 05 Mar 2018 | 67.75 | 70.95 | 67.75 | 70.95 | 70.00 | 18000 |
| 28 Feb 2018 | 70.00 | 72.20 | 70.00 | 70.00 | 72.95 | 21000 |
| 27 Feb 2018 | 73.15 | 73.15 | 72.00 | 72.95 | 75.20 | 9000 |
| 26 Feb 2018 | 75.00 | 75.20 | 74.00 | 75.20 | 72.05 | 15000 |
| 23 Feb 2018 | 71.35 | 72.05 | 71.35 | 72.05 | 71.75 | 9000 |
| 22 Feb 2018 | 72.00 | 72.00 | 71.75 | 71.75 | 72.50 | 6000 |
| 21 Feb 2018 | 74.00 | 74.00 | 72.50 | 72.50 | 74.10 | 6000 |
| 19 Feb 2018 | 75.00 | 77.00 | 74.00 | 74.10 | 78.50 | 12000 |
| 16 Feb 2018 | 78.50 | 78.50 | 78.50 | 78.50 | 79.50 | 3000 |
| 15 Feb 2018 | 81.00 | 81.90 | 79.50 | 79.50 | 81.00 | 21000 |
| 14 Feb 2018 | 78.00 | 81.00 | 78.00 | 81.00 | 76.00 | 39000 |