Commercial Syn Bags Ltd IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2020 | 45.95 | 45.95 | 43.60 | 43.60 | 45.85 | 219 |
| 30 Jan 2020 | 42.20 | 45.85 | 42.20 | 45.85 | 44.35 | 513 |
| 29 Jan 2020 | 42.00 | 44.35 | 42.00 | 44.35 | 42.25 | 120 |
| 28 Jan 2020 | 42.20 | 44.25 | 42.20 | 42.25 | 44.40 | 5067 |
| 27 Jan 2020 | 46.00 | 46.00 | 44.40 | 44.40 | 46.70 | 515 |
| 23 Jan 2020 | 42.65 | 46.70 | 42.60 | 46.70 | 44.80 | 2049 |
| 22 Jan 2020 | 45.00 | 45.25 | 44.80 | 44.80 | 46.90 | 215 |
| 21 Jan 2020 | 48.25 | 48.25 | 46.90 | 46.90 | 48.75 | 200 |
| 20 Jan 2020 | 44.20 | 48.75 | 44.20 | 48.75 | 46.50 | 3238 |
| 17 Jan 2020 | 46.50 | 46.50 | 46.50 | 46.50 | 46.55 | 25 |
| 16 Jan 2020 | 46.60 | 46.60 | 46.55 | 46.55 | 49.00 | 695 |
| 15 Jan 2020 | 48.95 | 50.00 | 46.55 | 49.00 | 49.00 | 1557 |
| 14 Jan 2020 | 47.10 | 49.00 | 44.65 | 49.00 | 47.00 | 207 |
| 13 Jan 2020 | 47.00 | 47.00 | 44.65 | 47.00 | 47.00 | 42 |
| 10 Jan 2020 | 47.00 | 47.00 | 45.55 | 47.00 | 47.90 | 3939 |
| 09 Jan 2020 | 46.40 | 48.00 | 46.40 | 47.90 | 48.80 | 10180 |
| 08 Jan 2020 | 49.00 | 49.00 | 47.30 | 48.80 | 49.75 | 2976 |
| 07 Jan 2020 | 48.00 | 49.75 | 45.65 | 49.75 | 48.00 | 591 |
| 03 Jan 2020 | 48.00 | 48.00 | 48.00 | 48.00 | 48.55 | 500 |
| 02 Jan 2020 | 49.95 | 52.00 | 48.00 | 48.55 | 49.90 | 3281 |
| 01 Jan 2020 | 51.00 | 51.00 | 46.85 | 49.90 | 49.30 | 1731 |
| 31 Dec 2019 | 50.00 | 50.00 | 48.35 | 49.30 | 48.60 | 4313 |
| 30 Dec 2019 | 46.00 | 48.60 | 46.00 | 48.60 | 46.30 | 3225 |
| 27 Dec 2019 | 45.85 | 46.30 | 43.70 | 46.30 | 45.85 | 65161 |
| 26 Dec 2019 | 45.45 | 46.00 | 45.45 | 45.85 | 44.60 | 47511 |
| 24 Dec 2019 | 44.60 | 44.60 | 44.60 | 44.60 | 42.55 | 100 |
| 23 Dec 2019 | 42.80 | 43.50 | 42.55 | 42.55 | 44.75 | 32814 |
| 20 Dec 2019 | 45.00 | 46.90 | 44.65 | 44.75 | 47.00 | 16591 |
| 19 Dec 2019 | 43.25 | 47.50 | 43.25 | 47.00 | 45.50 | 32815 |
| 18 Dec 2019 | 43.80 | 47.70 | 43.80 | 45.50 | 46.00 | 10250 |
| 17 Dec 2019 | 47.00 | 47.00 | 44.35 | 46.00 | 46.65 | 10750 |
| 16 Dec 2019 | 46.65 | 46.65 | 46.65 | 46.65 | 44.45 | 500 |
| 13 Dec 2019 | 45.60 | 48.20 | 44.45 | 44.45 | 45.95 | 8277 |
| 10 Dec 2019 | 46.50 | 46.50 | 45.00 | 45.15 | 46.75 | 679 |
| 09 Dec 2019 | 47.10 | 49.00 | 46.75 | 46.75 | 48.05 | 6788 |
| 06 Dec 2019 | 46.15 | 49.95 | 46.15 | 48.05 | 49.55 | 4716 |
| 05 Dec 2019 | 50.95 | 50.95 | 48.00 | 49.55 | 47.00 | 3094 |
| 04 Dec 2019 | 49.00 | 49.00 | 45.25 | 47.00 | 45.85 | 3504 |
| 03 Dec 2019 | 50.00 | 50.00 | 45.00 | 45.85 | 47.70 | 5526 |
| 02 Dec 2019 | 44.10 | 50.95 | 44.10 | 47.70 | 48.15 | 12927 |
| 29 Nov 2019 | 51.75 | 51.75 | 47.35 | 48.15 | 47.55 | 3866 |
| 28 Nov 2019 | 46.50 | 51.40 | 46.50 | 47.55 | 50.00 | 2654 |
| 27 Nov 2019 | 47.00 | 50.25 | 46.70 | 50.00 | 47.35 | 2392 |
| 26 Nov 2019 | 46.50 | 47.35 | 46.50 | 47.35 | 49.40 | 479 |
| 25 Nov 2019 | 49.95 | 50.00 | 47.05 | 49.40 | 50.00 | 6629 |
| 22 Nov 2019 | 45.05 | 50.00 | 45.05 | 50.00 | 50.00 | 13377 |
| 21 Nov 2019 | 50.00 | 50.00 | 50.00 | 50.00 | 48.00 | 2 |
| 20 Nov 2019 | 45.05 | 48.00 | 45.05 | 48.00 | 48.00 | 190 |
| 19 Nov 2019 | 49.45 | 52.30 | 47.00 | 48.00 | 49.80 | 9763 |
| 18 Nov 2019 | 47.50 | 49.80 | 47.00 | 49.80 | 47.00 | 12706 |
| 15 Nov 2019 | 47.25 | 49.90 | 47.00 | 47.00 | 47.20 | 1875 |
| 14 Nov 2019 | 49.00 | 49.00 | 47.05 | 47.20 | 49.35 | 2250 |
| 13 Nov 2019 | 50.00 | 50.00 | 48.75 | 49.35 | 48.90 | 1600 |
| 11 Nov 2019 | 49.95 | 50.05 | 48.10 | 48.90 | 48.50 | 2406 |
| 08 Nov 2019 | 57.70 | 57.70 | 48.50 | 48.50 | 52.95 | 1025 |
| 06 Nov 2019 | 49.05 | 53.50 | 49.05 | 52.95 | 53.30 | 1395 |
| 05 Nov 2019 | 56.00 | 56.00 | 49.75 | 53.30 | 51.75 | 12625 |
| 04 Nov 2019 | 57.65 | 57.65 | 51.60 | 51.75 | 52.45 | 3187 |
| 01 Nov 2019 | 53.60 | 54.15 | 48.00 | 52.45 | 49.50 | 16175 |
| 31 Oct 2019 | 51.95 | 51.95 | 47.55 | 49.50 | 47.45 | 17178 |
| 30 Oct 2019 | 45.00 | 48.50 | 45.00 | 47.45 | 44.80 | 29166 |
| 29 Oct 2019 | 43.00 | 47.15 | 40.10 | 44.80 | 43.00 | 26565 |
| 25 Oct 2019 | 43.00 | 43.00 | 43.00 | 43.00 | 42.05 | 300 |
| 24 Oct 2019 | 42.05 | 42.05 | 42.05 | 42.05 | 42.00 | 57 |
| 23 Oct 2019 | 44.30 | 44.30 | 39.55 | 42.00 | 41.80 | 341 |
| 22 Oct 2019 | 43.00 | 43.00 | 40.10 | 41.80 | 43.15 | 2500 |
| 18 Oct 2019 | 43.15 | 43.15 | 43.15 | 43.15 | 45.00 | 300 |
| 17 Oct 2019 | 44.00 | 45.00 | 44.00 | 45.00 | 43.90 | 3778 |
| 16 Oct 2019 | 44.05 | 44.05 | 43.90 | 43.90 | 44.00 | 2 |
| 15 Oct 2019 | 41.00 | 44.25 | 41.00 | 44.00 | 41.10 | 125 |
| 14 Oct 2019 | 42.90 | 46.80 | 40.75 | 41.10 | 43.10 | 4970 |
| 11 Oct 2019 | 40.05 | 44.60 | 40.00 | 43.10 | 43.80 | 3752 |
| 10 Oct 2019 | 43.80 | 43.80 | 43.80 | 43.80 | 40.55 | 1 |
| 09 Oct 2019 | 47.00 | 47.00 | 38.70 | 40.55 | 43.00 | 12321 |
| 07 Oct 2019 | 44.20 | 44.20 | 43.00 | 43.00 | 42.10 | 368 |
| 04 Oct 2019 | 46.20 | 46.20 | 42.00 | 42.10 | 44.00 | 357 |
| 03 Oct 2019 | 44.60 | 46.85 | 42.45 | 44.00 | 44.65 | 2658 |
| 01 Oct 2019 | 44.65 | 44.65 | 42.50 | 44.65 | 44.60 | 810 |
| 30 Sep 2019 | 45.95 | 45.95 | 42.70 | 44.60 | 44.80 | 57571 |
| 27 Sep 2019 | 45.35 | 45.40 | 44.65 | 44.80 | 44.90 | 48152 |
| 26 Sep 2019 | 44.90 | 45.70 | 43.60 | 44.90 | 45.80 | 54243 |
| 25 Sep 2019 | 45.90 | 45.90 | 45.70 | 45.80 | 45.50 | 1032 |
| 24 Sep 2019 | 45.50 | 45.50 | 45.50 | 45.50 | 44.85 | 11 |
| 23 Sep 2019 | 41.10 | 45.15 | 41.10 | 44.85 | 43.00 | 4135 |
| 20 Sep 2019 | 43.00 | 43.00 | 43.00 | 43.00 | 41.30 | 9330 |
| 19 Sep 2019 | 41.70 | 43.00 | 41.30 | 41.30 | 43.00 | 255 |
| 18 Sep 2019 | 43.00 | 43.00 | 42.70 | 43.00 | 44.90 | 8505 |
| 17 Sep 2019 | 42.70 | 44.90 | 42.70 | 44.90 | 44.90 | 247 |
| 16 Sep 2019 | 45.90 | 45.90 | 44.90 | 44.90 | 43.75 | 1150 |
| 13 Sep 2019 | 42.00 | 45.15 | 42.00 | 43.75 | 43.00 | 4019 |
| 12 Sep 2019 | 44.90 | 47.00 | 42.75 | 43.00 | 45.00 | 2605 |
| 11 Sep 2019 | 48.00 | 48.00 | 45.00 | 45.00 | 46.50 | 2530 |
| 09 Sep 2019 | 49.85 | 49.90 | 46.50 | 46.50 | 46.00 | 6601 |
| 06 Sep 2019 | 57.75 | 57.75 | 43.30 | 46.00 | 48.80 | 2330 |
| 05 Sep 2019 | 44.95 | 48.95 | 44.00 | 48.80 | 45.00 | 427 |
| 04 Sep 2019 | 44.40 | 46.95 | 43.15 | 45.00 | 45.60 | 814 |
| 03 Sep 2019 | 45.60 | 45.60 | 45.60 | 45.60 | 45.65 | 100 |
| 30 Aug 2019 | 46.50 | 46.50 | 45.65 | 45.65 | 42.55 | 2 |
| 29 Aug 2019 | 46.95 | 47.00 | 42.50 | 42.55 | 46.95 | 2301 |
| 28 Aug 2019 | 48.00 | 48.95 | 44.00 | 46.95 | 44.00 | 2948 |
| 27 Aug 2019 | 52.40 | 52.40 | 41.00 | 44.00 | 43.95 | 19538 |
| 26 Aug 2019 | 45.00 | 49.70 | 43.00 | 43.95 | 41.70 | 1965 |
| 23 Aug 2019 | 45.00 | 45.00 | 39.10 | 41.70 | 45.00 | 8805 |
| 22 Aug 2019 | 49.00 | 49.00 | 45.00 | 45.00 | 49.00 | 265 |
| 20 Aug 2019 | 49.50 | 49.50 | 49.00 | 49.00 | 49.90 | 117 |
| 19 Aug 2019 | 60.00 | 60.00 | 46.60 | 49.90 | 51.50 | 1547 |
| 16 Aug 2019 | 51.50 | 51.50 | 51.50 | 51.50 | 50.50 | 50 |
| 13 Aug 2019 | 50.50 | 50.50 | 50.50 | 50.50 | 49.55 | 25 |
| 09 Aug 2019 | 50.00 | 50.00 | 49.50 | 49.55 | 49.00 | 1060 |
| 08 Aug 2019 | 45.00 | 54.85 | 43.50 | 49.00 | 45.90 | 627 |
| 07 Aug 2019 | 45.90 | 45.90 | 45.90 | 45.90 | 45.75 | 100 |
| 06 Aug 2019 | 45.75 | 45.75 | 45.75 | 45.75 | 45.90 | 125 |
| 01 Aug 2019 | 44.85 | 45.90 | 44.85 | 45.90 | 41.90 | 235 |
| 31 Jul 2019 | 42.00 | 46.00 | 39.20 | 41.90 | 46.70 | 1993 |
| 30 Jul 2019 | 41.00 | 46.70 | 40.00 | 46.70 | 46.05 | 296 |
| 29 Jul 2019 | 46.10 | 49.95 | 45.90 | 46.05 | 48.00 | 846 |
| 26 Jul 2019 | 48.00 | 48.00 | 48.00 | 48.00 | 49.60 | 101 |
| 24 Jul 2019 | 47.00 | 49.85 | 46.55 | 49.60 | 46.55 | 847 |
| 23 Jul 2019 | 46.50 | 49.90 | 46.00 | 46.55 | 50.00 | 13579 |
| 22 Jul 2019 | 51.35 | 51.35 | 50.00 | 50.00 | 51.45 | 220 |
| 19 Jul 2019 | 52.00 | 52.00 | 50.00 | 51.45 | 52.00 | 538 |
| 18 Jul 2019 | 52.20 | 52.20 | 52.00 | 52.00 | 51.50 | 500 |
| 17 Jul 2019 | 52.50 | 52.50 | 51.50 | 51.50 | 52.00 | 370 |
| 16 Jul 2019 | 52.00 | 53.80 | 51.75 | 52.00 | 53.50 | 1415 |
| 15 Jul 2019 | 46.30 | 53.50 | 46.30 | 53.50 | 50.70 | 800 |
| 12 Jul 2019 | 50.70 | 51.00 | 50.70 | 50.70 | 51.00 | 1150 |
| 11 Jul 2019 | 53.95 | 53.95 | 51.00 | 51.00 | 51.55 | 312 |
| 10 Jul 2019 | 51.55 | 51.55 | 51.55 | 51.55 | 52.00 | 75 |
| 09 Jul 2019 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 120 |
| 08 Jul 2019 | 53.95 | 55.00 | 52.00 | 52.00 | 52.70 | 214 |
| 05 Jul 2019 | 52.00 | 59.85 | 52.00 | 52.70 | 52.75 | 3150 |
| 04 Jul 2019 | 51.15 | 52.75 | 51.15 | 52.75 | 50.70 | 50 |
| 03 Jul 2019 | 54.00 | 54.00 | 50.70 | 50.70 | 50.85 | 225 |
| 02 Jul 2019 | 53.60 | 53.60 | 50.00 | 50.85 | 52.00 | 1000 |
| 01 Jul 2019 | 59.90 | 59.90 | 50.80 | 52.00 | 52.75 | 5254 |
| 28 Jun 2019 | 52.75 | 52.75 | 52.75 | 52.75 | 52.50 | 2000 |
| 27 Jun 2019 | 52.20 | 52.50 | 52.00 | 52.50 | 52.00 | 2100 |
| 26 Jun 2019 | 52.00 | 52.00 | 52.00 | 52.00 | 52.05 | 645 |
| 25 Jun 2019 | 52.00 | 52.10 | 52.00 | 52.05 | 50.40 | 1545 |
| 24 Jun 2019 | 50.40 | 50.40 | 50.40 | 50.40 | 51.25 | 1955 |
| 21 Jun 2019 | 51.25 | 51.25 | 51.25 | 51.25 | 50.05 | 25 |
| 20 Jun 2019 | 60.00 | 60.00 | 44.00 | 50.05 | 52.00 | 10923 |
| 19 Jun 2019 | 50.10 | 52.00 | 50.00 | 52.00 | 52.85 | 420 |
| 18 Jun 2019 | 52.95 | 52.95 | 48.50 | 52.85 | 50.80 | 401 |
| 17 Jun 2019 | 52.90 | 52.95 | 45.20 | 50.80 | 51.20 | 5157 |
| 14 Jun 2019 | 50.10 | 53.00 | 50.10 | 51.20 | 51.50 | 1100 |
| 13 Jun 2019 | 53.00 | 53.00 | 50.00 | 51.50 | 53.25 | 4416 |
| 12 Jun 2019 | 53.20 | 54.05 | 52.50 | 53.25 | 53.00 | 7190 |
| 11 Jun 2019 | 53.20 | 55.00 | 52.70 | 53.00 | 54.25 | 3880 |
| 10 Jun 2019 | 56.00 | 57.00 | 53.10 | 54.25 | 55.50 | 802 |
| 07 Jun 2019 | 56.50 | 57.80 | 54.60 | 55.50 | 56.50 | 4785 |
| 06 Jun 2019 | 58.00 | 58.50 | 55.00 | 56.50 | 58.70 | 5045 |
| 04 Jun 2019 | 59.00 | 59.00 | 58.70 | 58.70 | 58.90 | 211 |
| 03 Jun 2019 | 59.00 | 59.00 | 57.50 | 58.90 | 57.40 | 1320 |
| 31 May 2019 | 60.00 | 60.00 | 57.20 | 57.40 | 59.00 | 2289 |
| 30 May 2019 | 67.00 | 67.00 | 58.70 | 59.00 | 58.50 | 10286 |
| 29 May 2019 | 59.90 | 60.25 | 58.50 | 58.50 | 58.50 | 4005 |
| 28 May 2019 | 58.50 | 60.00 | 57.60 | 58.50 | 59.00 | 7714 |
| 27 May 2019 | 67.00 | 67.00 | 58.50 | 59.00 | 56.60 | 41439 |
| 24 May 2019 | 57.40 | 57.40 | 55.00 | 56.60 | 55.15 | 6700 |
| 23 May 2019 | 56.50 | 57.00 | 51.25 | 55.15 | 53.00 | 15777 |
| 22 May 2019 | 51.25 | 58.00 | 51.25 | 53.00 | 57.95 | 6173 |
| 21 May 2019 | 60.00 | 67.05 | 56.40 | 57.95 | 55.90 | 26554 |
| 20 May 2019 | 50.00 | 56.65 | 50.00 | 55.90 | 50.15 | 19515 |
| 17 May 2019 | 46.95 | 52.00 | 46.95 | 50.15 | 46.85 | 12120 |
| 16 May 2019 | 44.00 | 47.00 | 44.00 | 46.85 | 46.00 | 1435 |
| 15 May 2019 | 43.50 | 47.90 | 43.50 | 46.00 | 43.25 | 24720 |
| 14 May 2019 | 43.50 | 43.50 | 43.25 | 43.25 | 42.95 | 480 |
| 13 May 2019 | 44.50 | 44.50 | 41.50 | 42.95 | 43.90 | 2767 |
| 07 May 2019 | 43.90 | 43.90 | 43.90 | 43.90 | 43.80 | 3000 |
| 03 May 2019 | 43.80 | 43.80 | 43.80 | 43.80 | 43.00 | 3000 |
| 02 May 2019 | 43.50 | 43.50 | 42.90 | 43.00 | 42.80 | 12000 |
| 30 Apr 2019 | 42.00 | 42.80 | 42.00 | 42.80 | 40.55 | 9000 |
| 26 Apr 2019 | 41.00 | 41.00 | 40.10 | 40.55 | 42.50 | 6000 |
| 25 Apr 2019 | 42.50 | 43.00 | 42.50 | 42.50 | 42.50 | 12000 |
| 24 Apr 2019 | 42.00 | 42.50 | 42.00 | 42.50 | 40.30 | 6000 |
| 23 Apr 2019 | 40.05 | 42.90 | 40.05 | 40.30 | 40.00 | 15000 |
| 22 Apr 2019 | 40.10 | 40.10 | 40.00 | 40.00 | 41.10 | 6000 |
| 15 Apr 2019 | 41.00 | 41.10 | 41.00 | 41.10 | 40.65 | 6000 |
| 08 Apr 2019 | 40.65 | 40.65 | 40.65 | 40.65 | 39.05 | 3000 |
| 03 Apr 2019 | 39.05 | 39.05 | 39.05 | 39.05 | 40.00 | 6000 |
| 02 Apr 2019 | 39.75 | 40.00 | 39.75 | 40.00 | 40.00 | 6000 |
| 28 Mar 2019 | 39.10 | 40.00 | 39.10 | 40.00 | 41.80 | 6000 |
| 27 Mar 2019 | 40.10 | 41.80 | 40.10 | 41.80 | 41.75 | 6000 |
| 25 Mar 2019 | 41.50 | 41.75 | 41.50 | 41.75 | 41.60 | 9000 |
| 22 Mar 2019 | 41.00 | 41.60 | 41.00 | 41.60 | 42.20 | 15000 |
| 19 Mar 2019 | 42.15 | 42.20 | 42.15 | 42.20 | 42.00 | 9000 |
| 18 Mar 2019 | 42.00 | 42.00 | 42.00 | 42.00 | 43.50 | 3000 |
| 13 Mar 2019 | 43.50 | 43.50 | 43.50 | 43.50 | 42.95 | 6000 |
| 12 Mar 2019 | 43.00 | 43.00 | 41.90 | 42.95 | 41.25 | 15000 |
| 08 Mar 2019 | 40.00 | 41.25 | 40.00 | 41.25 | 42.65 | 15000 |
| 07 Mar 2019 | 43.20 | 43.25 | 41.50 | 42.65 | 43.00 | 9000 |
| 06 Mar 2019 | 43.00 | 43.00 | 42.90 | 43.00 | 40.00 | 9000 |
| 05 Mar 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 42.50 | 6000 |
| 01 Mar 2019 | 41.00 | 42.50 | 41.00 | 42.50 | 40.00 | 6000 |
| 28 Feb 2019 | 41.00 | 41.50 | 40.00 | 40.00 | 41.00 | 18000 |
| 25 Feb 2019 | 41.40 | 41.40 | 40.40 | 41.00 | 40.00 | 18000 |
| 22 Feb 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 39.50 | 9000 |
| 21 Feb 2019 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 3000 |
| 20 Feb 2019 | 39.50 | 39.50 | 36.50 | 39.50 | 39.50 | 21000 |
| 19 Feb 2019 | 38.00 | 39.50 | 38.00 | 39.50 | 39.00 | 15000 |
| 18 Feb 2019 | 39.00 | 39.00 | 39.00 | 39.00 | 38.50 | 6000 |
| 15 Feb 2019 | 39.00 | 39.00 | 38.50 | 38.50 | 39.50 | 6000 |
| 14 Feb 2019 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 3000 |
| 13 Feb 2019 | 39.00 | 39.50 | 39.00 | 39.50 | 39.25 | 6000 |
| 12 Feb 2019 | 36.55 | 39.50 | 36.55 | 39.25 | 39.00 | 9000 |
| 11 Feb 2019 | 39.00 | 39.00 | 39.00 | 39.00 | 39.30 | 3000 |
| 07 Feb 2019 | 39.00 | 39.60 | 39.00 | 39.30 | 39.00 | 21000 |
| 05 Feb 2019 | 38.60 | 39.00 | 38.50 | 39.00 | 38.50 | 18000 |
| 04 Feb 2019 | 38.50 | 38.50 | 38.50 | 38.50 | 39.50 | 3000 |
| 01 Feb 2019 | 39.50 | 39.50 | 39.50 | 39.50 | 38.50 | 3000 |
| 30 Jan 2019 | 38.50 | 38.50 | 38.50 | 38.50 | 39.00 | 3000 |
| 29 Jan 2019 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 3000 |
| 28 Jan 2019 | 38.50 | 39.00 | 38.50 | 39.00 | 39.00 | 6000 |
| 25 Jan 2019 | 41.40 | 41.40 | 39.00 | 39.00 | 40.00 | 6000 |
| 23 Jan 2019 | 39.50 | 40.00 | 39.50 | 40.00 | 39.00 | 18000 |
| 15 Jan 2019 | 40.00 | 40.00 | 39.00 | 39.00 | 39.50 | 6000 |
| 14 Jan 2019 | 39.00 | 39.50 | 39.00 | 39.50 | 41.40 | 6000 |
| 11 Jan 2019 | 41.40 | 41.40 | 41.40 | 41.40 | 40.00 | 3000 |
| 10 Jan 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 38.50 | 3000 |
| 09 Jan 2019 | 38.25 | 38.50 | 38.00 | 38.50 | 39.00 | 12000 |
| 04 Jan 2019 | 39.00 | 39.00 | 39.00 | 39.00 | 38.75 | 3000 |
| 03 Jan 2019 | 38.00 | 38.75 | 38.00 | 38.75 | 36.50 | 12000 |
| 02 Jan 2019 | 35.85 | 36.50 | 35.85 | 36.50 | 34.00 | 18000 |
| 01 Jan 2019 | 36.60 | 36.60 | 31.50 | 34.00 | 38.75 | 39000 |
| 24 Dec 2018 | 39.00 | 39.60 | 37.10 | 38.75 | 40.00 | 15000 |
| 19 Dec 2018 | 40.00 | 40.00 | 40.00 | 40.00 | 39.50 | 3000 |
| 14 Dec 2018 | 39.50 | 39.50 | 39.50 | 39.50 | 39.60 | 3000 |
| 12 Dec 2018 | 36.60 | 39.60 | 36.60 | 39.60 | 39.00 | 6000 |
| 07 Dec 2018 | 39.00 | 39.00 | 39.00 | 39.00 | 41.00 | 3000 |
| 06 Dec 2018 | 41.00 | 41.00 | 41.00 | 41.00 | 42.00 | 3000 |
| 29 Nov 2018 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 3000 |
| 26 Nov 2018 | 43.00 | 43.40 | 40.10 | 42.00 | 43.50 | 45000 |
| 20 Nov 2018 | 42.90 | 43.50 | 42.90 | 43.50 | 43.00 | 39000 |
| 16 Nov 2018 | 44.10 | 44.10 | 43.00 | 43.00 | 43.00 | 9000 |
| 15 Nov 2018 | 42.75 | 43.50 | 42.75 | 43.00 | 41.40 | 15000 |
| 14 Nov 2018 | 40.50 | 41.40 | 40.50 | 41.40 | 40.60 | 6000 |
| 13 Nov 2018 | 40.60 | 40.60 | 40.60 | 40.60 | 42.50 | 3000 |
| 12 Nov 2018 | 43.00 | 43.00 | 42.50 | 42.50 | 41.05 | 6000 |
| 09 Nov 2018 | 41.05 | 41.05 | 41.05 | 41.05 | 42.75 | 3000 |
| 06 Nov 2018 | 40.00 | 43.90 | 40.00 | 42.75 | 40.00 | 36000 |
| 05 Nov 2018 | 38.00 | 40.00 | 38.00 | 40.00 | 37.10 | 9000 |
| 02 Nov 2018 | 36.50 | 37.15 | 36.50 | 37.10 | 35.50 | 9000 |
| 01 Nov 2018 | 34.50 | 35.50 | 34.50 | 35.50 | 34.25 | 6000 |
| 31 Oct 2018 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 9000 |
| 30 Oct 2018 | 34.25 | 34.25 | 34.25 | 34.25 | 34.00 | 3000 |
| 29 Oct 2018 | 34.00 | 34.00 | 34.00 | 34.00 | 32.50 | 3000 |
| 25 Oct 2018 | 32.50 | 32.50 | 32.50 | 32.50 | 31.00 | 3000 |
| 24 Oct 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 32.00 | 6000 |
| 23 Oct 2018 | 32.00 | 32.00 | 32.00 | 32.00 | 31.80 | 3000 |
| 22 Oct 2018 | 31.80 | 31.80 | 31.80 | 31.80 | 32.50 | 3000 |
| 19 Oct 2018 | 34.50 | 34.50 | 32.50 | 32.50 | 35.50 | 6000 |
| 15 Oct 2018 | 35.50 | 35.50 | 35.50 | 35.50 | 34.00 | 3000 |
| 12 Oct 2018 | 34.00 | 34.00 | 34.00 | 34.00 | 33.50 | 3000 |
| 09 Oct 2018 | 33.50 | 33.50 | 33.50 | 33.50 | 34.00 | 3000 |
| 08 Oct 2018 | 34.00 | 34.00 | 34.00 | 34.00 | 34.50 | 3000 |
| 05 Oct 2018 | 35.50 | 35.50 | 33.50 | 34.50 | 35.50 | 6000 |
| 04 Oct 2018 | 33.00 | 35.50 | 33.00 | 35.50 | 35.00 | 9000 |
| 01 Oct 2018 | 30.15 | 35.00 | 30.15 | 35.00 | 36.00 | 6000 |
| 28 Sep 2018 | 37.50 | 37.50 | 36.00 | 36.00 | 38.75 | 6000 |
| 27 Sep 2018 | 37.50 | 39.50 | 37.10 | 38.75 | 41.00 | 12000 |
| 19 Sep 2018 | 41.00 | 41.00 | 41.00 | 41.00 | 42.25 | 6000 |
| 10 Sep 2018 | 42.25 | 42.25 | 42.25 | 42.25 | 41.50 | 3000 |
| 06 Sep 2018 | 41.50 | 41.50 | 41.50 | 41.50 | 40.60 | 3000 |
| 05 Sep 2018 | 40.60 | 40.60 | 40.60 | 40.60 | 40.05 | 3000 |
| 04 Sep 2018 | 40.10 | 40.10 | 40.00 | 40.05 | 40.10 | 6000 |
| 31 Aug 2018 | 42.00 | 42.00 | 40.10 | 40.10 | 40.10 | 6000 |
| 28 Aug 2018 | 40.10 | 40.10 | 40.10 | 40.10 | 40.50 | 3000 |
| 27 Aug 2018 | 40.50 | 40.50 | 40.50 | 40.50 | 40.20 | 6000 |
| 24 Aug 2018 | 40.20 | 40.20 | 40.20 | 40.20 | 40.50 | 3000 |
| 23 Aug 2018 | 36.10 | 40.50 | 35.15 | 40.50 | 36.50 | 24000 |
| 21 Aug 2018 | 37.20 | 37.20 | 36.50 | 36.50 | 37.00 | 18000 |
| 20 Aug 2018 | 37.00 | 37.00 | 37.00 | 37.00 | 38.50 | 6000 |
| 14 Aug 2018 | 37.50 | 38.50 | 37.50 | 38.50 | 36.25 | 6000 |
| 13 Aug 2018 | 36.25 | 36.25 | 36.25 | 36.25 | 37.00 | 3000 |
| 10 Aug 2018 | 37.00 | 37.00 | 36.50 | 37.00 | 39.00 | 12000 |
| 09 Aug 2018 | 38.00 | 39.00 | 38.00 | 39.00 | 38.70 | 9000 |
| 07 Aug 2018 | 38.70 | 38.70 | 38.70 | 38.70 | 38.50 | 3000 |
| 03 Aug 2018 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 3000 |
| 02 Aug 2018 | 38.50 | 38.50 | 38.50 | 38.50 | 36.50 | 3000 |
| 27 Jul 2018 | 37.50 | 37.50 | 36.50 | 36.50 | 39.00 | 24000 |
| 23 Jul 2018 | 39.00 | 39.00 | 39.00 | 39.00 | 37.00 | 3000 |
| 19 Jul 2018 | 37.10 | 37.10 | 37.00 | 37.00 | 38.00 | 6000 |
| 18 Jul 2018 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 3000 |
| 17 Jul 2018 | 38.00 | 38.60 | 38.00 | 38.00 | 40.00 | 12000 |
| 13 Jul 2018 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 3000 |
| 11 Jul 2018 | 38.00 | 40.00 | 38.00 | 40.00 | 37.85 | 9000 |
| 28 Jun 2018 | 36.70 | 39.00 | 36.70 | 37.85 | 37.60 | 6000 |
| 27 Jun 2018 | 41.00 | 41.20 | 35.50 | 37.60 | 41.10 | 27000 |
| 26 Jun 2018 | 42.20 | 42.20 | 41.10 | 41.10 | 43.00 | 9000 |
| 18 Jun 2018 | 45.00 | 45.00 | 43.00 | 43.00 | 44.90 | 6000 |
| 15 Jun 2018 | 42.00 | 44.90 | 41.15 | 44.90 | 43.95 | 36000 |
| 13 Jun 2018 | 43.90 | 44.00 | 43.90 | 43.95 | 43.00 | 6000 |
| 06 Jun 2018 | 40.00 | 43.00 | 39.00 | 43.00 | 42.90 | 15000 |
| 05 Jun 2018 | 41.00 | 42.90 | 40.10 | 42.90 | 44.40 | 12000 |
| 04 Jun 2018 | 44.40 | 44.40 | 44.40 | 44.40 | 41.10 | 3000 |
| 01 Jun 2018 | 41.10 | 41.10 | 41.10 | 41.10 | 44.00 | 3000 |
| 28 May 2018 | 43.90 | 44.00 | 43.90 | 44.00 | 41.50 | 6000 |
| 23 May 2018 | 41.80 | 44.25 | 41.25 | 41.50 | 42.00 | 45000 |
| 21 May 2018 | 42.00 | 42.00 | 42.00 | 42.00 | 42.50 | 3000 |
| 17 May 2018 | 42.50 | 42.50 | 42.50 | 42.50 | 44.00 | 3000 |
| 11 May 2018 | 44.00 | 44.00 | 44.00 | 44.00 | 45.00 | 3000 |
| 07 May 2018 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 3000 |
| 30 Apr 2018 | 45.00 | 45.00 | 45.00 | 45.00 | 46.00 | 3000 |
| 25 Apr 2018 | 46.00 | 46.00 | 46.00 | 46.00 | 47.50 | 3000 |
| 19 Apr 2018 | 47.50 | 47.50 | 47.50 | 47.50 | 45.00 | 3000 |
| 16 Apr 2018 | 45.00 | 45.00 | 45.00 | 45.00 | 46.00 | 3000 |
| 13 Apr 2018 | 46.00 | 46.00 | 46.00 | 46.00 | 47.50 | 3000 |
| 09 Apr 2018 | 47.50 | 47.50 | 47.50 | 47.50 | 45.00 | 3000 |
| 28 Mar 2018 | 45.00 | 45.00 | 45.00 | 45.00 | 43.10 | 3000 |
| 26 Mar 2018 | 43.10 | 43.10 | 43.10 | 43.10 | 43.05 | 12000 |
| 23 Mar 2018 | 45.00 | 45.00 | 43.05 | 43.05 | 46.00 | 6000 |
| 22 Mar 2018 | 46.00 | 46.00 | 46.00 | 46.00 | 45.60 | 3000 |
| 21 Mar 2018 | 45.60 | 45.60 | 45.60 | 45.60 | 47.00 | 3000 |
| 16 Mar 2018 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 3000 |
| 13 Mar 2018 | 47.00 | 47.00 | 47.00 | 47.00 | 46.50 | 3000 |
| 12 Mar 2018 | 46.50 | 46.50 | 46.50 | 46.50 | 43.85 | 3000 |
| 08 Mar 2018 | 45.00 | 45.00 | 43.00 | 43.85 | 45.00 | 45000 |
| 07 Mar 2018 | 48.00 | 48.00 | 45.00 | 45.00 | 48.00 | 12000 |
| 22 Feb 2018 | 50.00 | 50.00 | 48.00 | 48.00 | 50.00 | 6000 |
| 20 Feb 2018 | 52.00 | 52.00 | 50.00 | 50.00 | 53.00 | 9000 |
| 19 Feb 2018 | 53.00 | 53.00 | 53.00 | 53.00 | 50.50 | 3000 |
| 16 Feb 2018 | 51.50 | 51.50 | 50.50 | 50.50 | 51.85 | 6000 |