IRIS Business Services Limited IPO
Price History
Date | Open | High | Low | Close | Prev Close | Traded Volume |
---|---|---|---|---|---|---|
27 Jan 2020 | 23.15 | 23.15 | 22.50 | 22.50 | 23.00 | 8000 |
22 Jan 2020 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 16000 |
21 Jan 2020 | 23.00 | 23.00 | 23.00 | 23.00 | 24.95 | 12000 |
17 Jan 2020 | 24.00 | 24.95 | 24.00 | 24.95 | 24.95 | 40000 |
16 Jan 2020 | 24.95 | 25.00 | 24.90 | 24.95 | 24.95 | 52000 |
15 Jan 2020 | 25.00 | 25.85 | 24.95 | 24.95 | 25.15 | 36000 |
14 Jan 2020 | 23.50 | 25.60 | 23.50 | 25.15 | 24.00 | 124000 |
13 Jan 2020 | 24.00 | 24.00 | 24.00 | 24.00 | 23.00 | 4000 |
09 Jan 2020 | 23.00 | 23.00 | 23.00 | 23.00 | 24.25 | 4000 |
06 Jan 2020 | 24.25 | 24.25 | 24.25 | 24.25 | 25.50 | 4000 |
31 Dec 2019 | 25.25 | 25.50 | 25.25 | 25.50 | 26.50 | 8000 |
30 Dec 2019 | 28.30 | 28.30 | 26.50 | 26.50 | 27.90 | 12000 |
27 Dec 2019 | 27.90 | 27.90 | 27.90 | 27.90 | 27.05 | 8000 |
18 Dec 2019 | 27.05 | 27.05 | 27.05 | 27.05 | 27.00 | 4000 |
16 Dec 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 27.90 | 4000 |
10 Dec 2019 | 27.00 | 28.00 | 27.00 | 27.90 | 26.90 | 48000 |
06 Dec 2019 | 25.00 | 28.00 | 25.00 | 26.90 | 26.20 | 76000 |
29 Nov 2019 | 24.40 | 28.00 | 24.40 | 26.20 | 24.00 | 8000 |
27 Nov 2019 | 23.45 | 24.00 | 21.65 | 24.00 | 22.00 | 20000 |
26 Nov 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 23.15 | 4000 |
22 Nov 2019 | 23.40 | 23.40 | 23.10 | 23.15 | 23.65 | 12000 |
21 Nov 2019 | 23.00 | 23.65 | 23.00 | 23.65 | 23.00 | 8000 |
19 Nov 2019 | 23.00 | 23.15 | 22.80 | 23.00 | 22.00 | 20000 |
18 Nov 2019 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | 40000 |
15 Nov 2019 | 21.50 | 22.00 | 21.00 | 22.00 | 21.00 | 28000 |
14 Nov 2019 | 21.50 | 21.50 | 21.00 | 21.00 | 21.45 | 12000 |
13 Nov 2019 | 21.45 | 21.45 | 21.45 | 21.45 | 21.00 | 4000 |
11 Nov 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 4000 |
08 Nov 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 21.10 | 4000 |
06 Nov 2019 | 20.80 | 21.50 | 20.75 | 21.10 | 21.00 | 28000 |
05 Nov 2019 | 20.75 | 21.50 | 20.55 | 21.00 | 20.50 | 32000 |
04 Nov 2019 | 20.60 | 20.60 | 20.50 | 20.50 | 21.00 | 8000 |
01 Nov 2019 | 20.50 | 21.00 | 20.50 | 21.00 | 20.05 | 20000 |
30 Oct 2019 | 20.05 | 20.05 | 20.05 | 20.05 | 19.05 | 4000 |
29 Oct 2019 | 19.50 | 19.50 | 18.75 | 19.05 | 19.50 | 16000 |
22 Oct 2019 | 19.50 | 20.15 | 19.50 | 19.50 | 19.75 | 12000 |
18 Oct 2019 | 19.75 | 19.75 | 19.75 | 19.75 | 20.75 | 4000 |
15 Oct 2019 | 20.75 | 20.75 | 20.75 | 20.75 | 20.05 | 4000 |
14 Oct 2019 | 20.05 | 20.05 | 20.05 | 20.05 | 19.00 | 4000 |
10 Oct 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 19.50 | 4000 |
07 Oct 2019 | 19.00 | 19.95 | 16.80 | 19.50 | 21.00 | 32000 |
04 Oct 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 8000 |
03 Oct 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 8000 |
30 Sep 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 22.50 | 4000 |
27 Sep 2019 | 21.80 | 22.50 | 20.50 | 22.50 | 20.75 | 28000 |
25 Sep 2019 | 20.75 | 20.75 | 20.75 | 20.75 | 21.05 | 4000 |
20 Sep 2019 | 21.05 | 21.05 | 21.05 | 21.05 | 20.00 | 4000 |
19 Sep 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 20.50 | 4000 |
16 Sep 2019 | 20.75 | 20.75 | 20.50 | 20.50 | 21.00 | 8000 |
13 Sep 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 20.50 | 4000 |
12 Sep 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 20.00 | 4000 |
11 Sep 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 19.25 | 4000 |
05 Sep 2019 | 18.50 | 19.95 | 18.50 | 19.25 | 17.35 | 8000 |
03 Sep 2019 | 18.50 | 18.50 | 15.50 | 17.35 | 19.25 | 12000 |
30 Aug 2019 | 19.00 | 19.25 | 19.00 | 19.25 | 19.60 | 8000 |
21 Aug 2019 | 20.25 | 20.25 | 19.00 | 19.60 | 21.35 | 20000 |
19 Aug 2019 | 20.40 | 21.35 | 20.40 | 21.35 | 19.60 | 8000 |
13 Aug 2019 | 18.90 | 19.60 | 18.90 | 19.60 | 20.25 | 8000 |
09 Aug 2019 | 20.40 | 23.50 | 20.25 | 20.25 | 22.00 | 12000 |
07 Aug 2019 | 19.05 | 22.00 | 19.05 | 22.00 | 19.00 | 8000 |
05 Aug 2019 | 21.00 | 21.00 | 19.00 | 19.00 | 19.60 | 8000 |
02 Aug 2019 | 19.40 | 19.60 | 19.40 | 19.60 | 18.65 | 12000 |
01 Aug 2019 | 21.00 | 21.00 | 18.35 | 18.65 | 19.45 | 12000 |
31 Jul 2019 | 18.05 | 19.45 | 18.05 | 19.45 | 18.00 | 8000 |
30 Jul 2019 | 17.40 | 19.50 | 17.40 | 18.00 | 17.00 | 16000 |
29 Jul 2019 | 18.50 | 18.50 | 17.00 | 17.00 | 18.20 | 20000 |
23 Jul 2019 | 17.00 | 18.20 | 17.00 | 18.20 | 18.30 | 12000 |
18 Jul 2019 | 18.30 | 18.30 | 18.30 | 18.30 | 18.00 | 4000 |
17 Jul 2019 | 18.20 | 18.35 | 18.00 | 18.00 | 18.50 | 12000 |
15 Jul 2019 | 18.55 | 18.55 | 18.50 | 18.50 | 19.00 | 8000 |
11 Jul 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 18.00 | 4000 |
09 Jul 2019 | 18.00 | 18.00 | 16.85 | 18.00 | 16.80 | 20000 |
08 Jul 2019 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | 8000 |
05 Jul 2019 | 17.95 | 17.95 | 16.80 | 16.80 | 16.00 | 8000 |
04 Jul 2019 | 19.00 | 19.00 | 16.00 | 16.00 | 17.45 | 12000 |
03 Jul 2019 | 17.55 | 18.75 | 15.80 | 17.45 | 18.60 | 28000 |
01 Jul 2019 | 20.00 | 20.25 | 18.60 | 18.60 | 20.35 | 40000 |
28 Jun 2019 | 19.05 | 20.35 | 19.05 | 20.35 | 21.40 | 8000 |
27 Jun 2019 | 19.00 | 21.40 | 19.00 | 21.40 | 19.50 | 12000 |
21 Jun 2019 | 19.50 | 19.50 | 19.50 | 19.50 | 19.00 | 4000 |
20 Jun 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 17.50 | 4000 |
19 Jun 2019 | 20.00 | 20.00 | 17.25 | 17.50 | 18.50 | 36000 |
18 Jun 2019 | 18.40 | 18.70 | 18.40 | 18.50 | 19.90 | 12000 |
17 Jun 2019 | 19.95 | 19.95 | 19.90 | 19.90 | 19.30 | 8000 |
14 Jun 2019 | 19.30 | 19.30 | 19.30 | 19.30 | 20.00 | 4000 |
13 Jun 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 18.90 | 4000 |
10 Jun 2019 | 18.95 | 18.95 | 18.90 | 18.90 | 19.00 | 8000 |
07 Jun 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 20.00 | 4000 |
03 Jun 2019 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | 8000 |
31 May 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 20.25 | 8000 |
30 May 2019 | 22.50 | 22.50 | 20.00 | 20.25 | 22.95 | 20000 |
28 May 2019 | 21.60 | 22.95 | 21.60 | 22.95 | 25.95 | 8000 |
27 May 2019 | 25.95 | 25.95 | 25.95 | 25.95 | 21.65 | 4000 |
23 May 2019 | 21.15 | 21.65 | 21.15 | 21.65 | 22.25 | 8000 |
21 May 2019 | 22.05 | 23.95 | 22.05 | 22.25 | 21.00 | 36000 |
20 May 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 22.50 | 4000 |
17 May 2019 | 22.50 | 22.50 | 22.50 | 22.50 | 25.00 | 4000 |
10 May 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 24.50 | 4000 |
08 May 2019 | 24.50 | 24.50 | 24.50 | 24.50 | 25.25 | 4000 |
07 May 2019 | 26.50 | 26.50 | 25.25 | 25.25 | 27.00 | 8000 |
06 May 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 27.60 | 4000 |
25 Apr 2019 | 27.60 | 27.60 | 27.60 | 27.60 | 28.50 | 4000 |
23 Apr 2019 | 27.75 | 28.50 | 27.75 | 28.50 | 28.90 | 24000 |
22 Apr 2019 | 28.90 | 28.90 | 28.90 | 28.90 | 29.00 | 4000 |
15 Apr 2019 | 29.00 | 29.00 | 29.00 | 29.00 | 30.50 | 4000 |
11 Apr 2019 | 31.00 | 31.00 | 30.40 | 30.50 | 31.00 | 24000 |
10 Apr 2019 | 31.40 | 31.40 | 31.00 | 31.00 | 31.50 | 16000 |
09 Apr 2019 | 30.30 | 31.50 | 30.30 | 31.50 | 30.50 | 8000 |
08 Apr 2019 | 32.40 | 32.40 | 30.50 | 30.50 | 31.20 | 12000 |
05 Apr 2019 | 31.30 | 31.50 | 31.20 | 31.20 | 32.00 | 20000 |
03 Apr 2019 | 32.00 | 32.00 | 32.00 | 32.00 | 33.00 | 20000 |
01 Apr 2019 | 34.50 | 34.50 | 32.05 | 33.00 | 37.15 | 12000 |
29 Mar 2019 | 33.50 | 37.15 | 33.50 | 37.15 | 38.75 | 16000 |
28 Mar 2019 | 38.75 | 38.75 | 38.75 | 38.75 | 33.75 | 4000 |
27 Mar 2019 | 35.50 | 35.50 | 33.75 | 33.75 | 38.10 | 8000 |
25 Mar 2019 | 33.50 | 40.50 | 33.50 | 38.10 | 35.70 | 28000 |
22 Mar 2019 | 28.10 | 37.70 | 28.10 | 35.70 | 31.50 | 60000 |
15 Mar 2019 | 31.50 | 31.50 | 31.50 | 31.50 | 30.00 | 12000 |
11 Mar 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 31.75 | 4000 |
07 Mar 2019 | 29.50 | 31.75 | 29.50 | 31.75 | 31.75 | 8000 |
06 Mar 2019 | 30.00 | 31.75 | 30.00 | 31.75 | 31.50 | 8000 |
28 Feb 2019 | 29.00 | 34.00 | 29.00 | 31.50 | 32.30 | 24000 |
25 Feb 2019 | 31.00 | 35.50 | 31.00 | 32.30 | 32.00 | 24000 |
22 Feb 2019 | 32.00 | 32.00 | 32.00 | 32.00 | 30.45 | 4000 |
20 Feb 2019 | 30.45 | 30.45 | 30.45 | 30.45 | 29.25 | 4000 |
19 Feb 2019 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 4000 |
15 Feb 2019 | 31.50 | 31.50 | 29.25 | 29.25 | 31.55 | 8000 |
14 Feb 2019 | 30.50 | 31.55 | 30.50 | 31.55 | 33.00 | 8000 |
12 Feb 2019 | 33.00 | 33.00 | 33.00 | 33.00 | 31.00 | 4000 |
07 Feb 2019 | 31.00 | 31.00 | 31.00 | 31.00 | 29.50 | 4000 |
06 Feb 2019 | 31.00 | 31.00 | 28.50 | 29.50 | 28.00 | 20000 |
05 Feb 2019 | 30.45 | 30.45 | 28.00 | 28.00 | 29.50 | 8000 |
04 Feb 2019 | 30.00 | 30.00 | 29.50 | 29.50 | 32.65 | 8000 |
31 Jan 2019 | 32.00 | 34.50 | 32.00 | 32.65 | 34.75 | 20000 |
30 Jan 2019 | 33.00 | 34.75 | 33.00 | 34.75 | 35.35 | 8000 |
28 Jan 2019 | 35.35 | 35.35 | 35.35 | 35.35 | 34.75 | 4000 |
25 Jan 2019 | 34.75 | 34.75 | 34.75 | 34.75 | 34.55 | 4000 |
24 Jan 2019 | 33.50 | 36.40 | 33.15 | 34.55 | 36.45 | 20000 |
22 Jan 2019 | 36.45 | 36.45 | 36.45 | 36.45 | 34.00 | 4000 |
21 Jan 2019 | 34.00 | 34.00 | 34.00 | 34.00 | 35.60 | 4000 |
18 Jan 2019 | 36.00 | 36.00 | 35.60 | 35.60 | 36.00 | 8000 |
17 Jan 2019 | 36.50 | 36.50 | 36.00 | 36.00 | 36.45 | 8000 |
16 Jan 2019 | 36.45 | 36.45 | 36.45 | 36.45 | 36.20 | 4000 |
11 Jan 2019 | 36.20 | 36.20 | 36.20 | 36.20 | 36.00 | 4000 |
09 Jan 2019 | 36.00 | 36.00 | 36.00 | 36.00 | 37.00 | 4000 |
08 Jan 2019 | 34.85 | 37.00 | 34.85 | 37.00 | 33.00 | 12000 |
04 Jan 2019 | 33.00 | 33.00 | 33.00 | 33.00 | 32.25 | 4000 |
03 Jan 2019 | 32.25 | 32.25 | 32.25 | 32.25 | 33.00 | 4000 |
27 Dec 2018 | 33.00 | 33.00 | 33.00 | 33.00 | 33.85 | 4000 |
24 Dec 2018 | 32.85 | 33.85 | 32.85 | 33.85 | 35.00 | 8000 |
21 Dec 2018 | 35.00 | 35.00 | 35.00 | 35.00 | 35.70 | 4000 |
20 Dec 2018 | 35.70 | 35.70 | 35.70 | 35.70 | 34.75 | 4000 |
19 Dec 2018 | 34.75 | 34.75 | 34.75 | 34.75 | 37.00 | 4000 |
07 Dec 2018 | 37.00 | 37.00 | 37.00 | 37.00 | 38.00 | 4000 |
04 Dec 2018 | 36.75 | 38.85 | 36.75 | 38.00 | 37.55 | 16000 |
30 Nov 2018 | 38.85 | 38.85 | 36.15 | 37.55 | 35.50 | 12000 |
29 Nov 2018 | 33.05 | 35.50 | 32.50 | 35.50 | 34.50 | 28000 |
28 Nov 2018 | 36.55 | 39.60 | 34.50 | 34.50 | 40.00 | 16000 |
26 Nov 2018 | 40.00 | 40.00 | 40.00 | 40.00 | 38.10 | 4000 |
21 Nov 2018 | 36.75 | 38.10 | 36.75 | 38.10 | 36.25 | 8000 |
20 Nov 2018 | 40.00 | 40.00 | 36.25 | 36.25 | 39.50 | 8000 |
16 Nov 2018 | 39.50 | 39.50 | 39.50 | 39.50 | 38.50 | 4000 |
15 Nov 2018 | 37.50 | 38.95 | 37.50 | 38.50 | 41.00 | 20000 |
13 Nov 2018 | 41.00 | 41.00 | 41.00 | 41.00 | 37.00 | 4000 |
12 Nov 2018 | 37.25 | 39.70 | 37.00 | 37.00 | 38.95 | 18200 |
05 Nov 2018 | 36.75 | 38.95 | 35.90 | 38.95 | 39.00 | 16000 |
02 Nov 2018 | 37.30 | 39.25 | 37.00 | 39.00 | 36.00 | 24000 |
01 Nov 2018 | 36.00 | 36.00 | 36.00 | 36.00 | 35.00 | 4000 |
31 Oct 2018 | 34.00 | 35.00 | 34.00 | 35.00 | 30.00 | 8000 |
30 Oct 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 36.00 | 2400 |
29 Oct 2018 | 33.50 | 36.00 | 33.50 | 36.00 | 36.00 | 20000 |
26 Oct 2018 | 36.00 | 36.00 | 36.00 | 36.00 | 36.20 | 4000 |
25 Oct 2018 | 36.20 | 36.20 | 36.20 | 36.20 | 35.90 | 4000 |
22 Oct 2018 | 36.45 | 36.50 | 35.90 | 35.90 | 36.00 | 12000 |
19 Oct 2018 | 33.60 | 36.00 | 33.60 | 36.00 | 35.00 | 12000 |
17 Oct 2018 | 37.00 | 37.00 | 35.00 | 35.00 | 38.95 | 12000 |
15 Oct 2018 | 39.00 | 39.00 | 38.95 | 38.95 | 40.00 | 12000 |
11 Oct 2018 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 4000 |
10 Oct 2018 | 40.00 | 40.00 | 40.00 | 40.00 | 37.90 | 4000 |
09 Oct 2018 | 37.90 | 37.90 | 37.90 | 37.90 | 37.50 | 4000 |
08 Oct 2018 | 37.00 | 37.50 | 37.00 | 37.50 | 40.75 | 8000 |
05 Oct 2018 | 40.75 | 40.75 | 40.75 | 40.75 | 40.00 | 4000 |
01 Oct 2018 | 40.00 | 40.00 | 39.95 | 40.00 | 37.50 | 12000 |
28 Sep 2018 | 37.50 | 37.50 | 37.50 | 37.50 | 38.00 | 4000 |
27 Sep 2018 | 38.00 | 38.00 | 38.00 | 38.00 | 36.80 | 8000 |
26 Sep 2018 | 36.80 | 36.80 | 36.80 | 36.80 | 37.25 | 4000 |
25 Sep 2018 | 38.00 | 38.00 | 37.25 | 37.25 | 40.35 | 8000 |
24 Sep 2018 | 40.35 | 40.35 | 40.35 | 40.35 | 43.80 | 4000 |
19 Sep 2018 | 43.80 | 43.80 | 43.80 | 43.80 | 41.90 | 8000 |
18 Sep 2018 | 41.90 | 41.90 | 41.90 | 41.90 | 40.20 | 4000 |
17 Sep 2018 | 44.50 | 44.50 | 40.00 | 40.20 | 47.00 | 28000 |
14 Sep 2018 | 47.00 | 47.00 | 47.00 | 47.00 | 49.00 | 4000 |
12 Sep 2018 | 50.00 | 50.00 | 48.50 | 49.00 | 49.50 | 16000 |
11 Sep 2018 | 49.50 | 49.50 | 49.50 | 49.50 | 49.00 | 4000 |
06 Sep 2018 | 48.00 | 49.00 | 48.00 | 49.00 | 48.00 | 8000 |
31 Aug 2018 | 47.50 | 48.00 | 47.50 | 48.00 | 44.60 | 8000 |
30 Aug 2018 | 44.60 | 44.60 | 44.60 | 44.60 | 48.00 | 4000 |
29 Aug 2018 | 48.05 | 48.05 | 47.50 | 48.00 | 48.50 | 24000 |
28 Aug 2018 | 48.70 | 48.70 | 48.50 | 48.50 | 49.00 | 12000 |
27 Aug 2018 | 49.00 | 49.00 | 49.00 | 49.00 | 48.25 | 4000 |
24 Aug 2018 | 49.50 | 49.50 | 48.25 | 48.25 | 45.55 | 8000 |
16 Aug 2018 | 45.55 | 45.55 | 45.55 | 45.55 | 46.00 | 4000 |
10 Aug 2018 | 46.00 | 46.00 | 46.00 | 46.00 | 49.00 | 4000 |
07 Aug 2018 | 49.00 | 49.00 | 49.00 | 49.00 | 52.00 | 8000 |
30 Jul 2018 | 52.00 | 52.00 | 52.00 | 52.00 | 52.25 | 8000 |
26 Jul 2018 | 52.25 | 52.25 | 52.25 | 52.25 | 50.00 | 4000 |
20 Jul 2018 | 50.00 | 50.00 | 50.00 | 50.00 | 49.25 | 4000 |
18 Jul 2018 | 49.25 | 49.25 | 49.25 | 49.25 | 52.25 | 4000 |
11 Jul 2018 | 52.50 | 52.50 | 52.25 | 52.25 | 54.50 | 8000 |
09 Jul 2018 | 54.50 | 54.50 | 54.50 | 54.50 | 56.00 | 24000 |
05 Jul 2018 | 56.00 | 56.00 | 56.00 | 56.00 | 53.60 | 4000 |
03 Jul 2018 | 55.50 | 56.75 | 53.15 | 53.60 | 59.50 | 28000 |
28 Jun 2018 | 57.50 | 60.50 | 57.50 | 59.50 | 59.10 | 12000 |
27 Jun 2018 | 59.10 | 60.90 | 59.10 | 59.10 | 62.50 | 16000 |
26 Jun 2018 | 57.20 | 63.00 | 57.00 | 62.50 | 58.50 | 76000 |
25 Jun 2018 | 61.00 | 61.00 | 58.50 | 58.50 | 63.50 | 8000 |
22 Jun 2018 | 60.00 | 64.00 | 59.90 | 63.50 | 59.95 | 124000 |
21 Jun 2018 | 53.00 | 59.95 | 53.00 | 59.95 | 50.10 | 76000 |
20 Jun 2018 | 50.10 | 50.10 | 50.10 | 50.10 | 51.00 | 4000 |
19 Jun 2018 | 51.00 | 51.00 | 51.00 | 51.00 | 50.00 | 8000 |
18 Jun 2018 | 50.00 | 50.00 | 50.00 | 50.00 | 50.75 | 4000 |
14 Jun 2018 | 50.00 | 50.75 | 50.00 | 50.75 | 51.50 | 8000 |
13 Jun 2018 | 52.25 | 52.25 | 51.50 | 51.50 | 50.50 | 12000 |
12 Jun 2018 | 50.50 | 50.50 | 50.50 | 50.50 | 47.50 | 4000 |
07 Jun 2018 | 47.50 | 47.50 | 47.50 | 47.50 | 45.85 | 4000 |
06 Jun 2018 | 42.00 | 45.85 | 42.00 | 45.85 | 45.00 | 12000 |
05 Jun 2018 | 47.25 | 47.25 | 45.00 | 45.00 | 50.00 | 16000 |
04 Jun 2018 | 50.00 | 50.00 | 50.00 | 50.00 | 49.50 | 4000 |
31 May 2018 | 49.50 | 49.50 | 49.50 | 49.50 | 52.40 | 4000 |
29 May 2018 | 50.00 | 52.85 | 50.00 | 52.40 | 53.95 | 16000 |
28 May 2018 | 53.95 | 53.95 | 53.95 | 53.95 | 53.45 | 8000 |
25 May 2018 | 53.45 | 53.45 | 53.45 | 53.45 | 55.45 | 4000 |
24 May 2018 | 55.45 | 55.45 | 55.45 | 55.45 | 50.65 | 4000 |
23 May 2018 | 59.00 | 59.00 | 50.00 | 50.65 | 54.85 | 24000 |
22 May 2018 | 54.85 | 54.85 | 54.85 | 54.85 | 52.90 | 4000 |
21 May 2018 | 51.00 | 53.95 | 51.00 | 52.90 | 49.05 | 36000 |
18 May 2018 | 51.50 | 51.50 | 49.00 | 49.05 | 54.00 | 28000 |
15 May 2018 | 58.70 | 58.70 | 54.00 | 54.00 | 57.25 | 8000 |
14 May 2018 | 57.50 | 57.50 | 57.00 | 57.25 | 59.80 | 8000 |
11 May 2018 | 59.80 | 59.80 | 59.80 | 59.80 | 58.00 | 4000 |
10 May 2018 | 58.00 | 58.00 | 58.00 | 58.00 | 59.85 | 4000 |
09 May 2018 | 58.20 | 59.85 | 58.20 | 59.85 | 60.20 | 20000 |
08 May 2018 | 60.20 | 60.20 | 60.20 | 60.20 | 59.50 | 4000 |
07 May 2018 | 60.95 | 60.95 | 59.20 | 59.50 | 58.90 | 16000 |
04 May 2018 | 59.20 | 59.75 | 58.25 | 58.90 | 57.00 | 28000 |
03 May 2018 | 62.50 | 62.50 | 55.55 | 57.00 | 57.85 | 48000 |
02 May 2018 | 55.35 | 58.00 | 55.35 | 57.85 | 53.10 | 28000 |
30 Apr 2018 | 54.80 | 55.00 | 53.10 | 53.10 | 58.20 | 16000 |
27 Apr 2018 | 58.20 | 58.20 | 58.20 | 58.20 | 57.20 | 4000 |
23 Apr 2018 | 55.75 | 57.20 | 55.75 | 57.20 | 58.90 | 8000 |
18 Apr 2018 | 62.00 | 62.00 | 58.90 | 58.90 | 57.95 | 8000 |
17 Apr 2018 | 61.50 | 61.50 | 57.95 | 57.95 | 56.40 | 16000 |
16 Apr 2018 | 56.40 | 56.40 | 56.40 | 56.40 | 60.50 | 4000 |
13 Apr 2018 | 61.00 | 61.50 | 60.50 | 60.50 | 59.00 | 12000 |
11 Apr 2018 | 57.00 | 59.90 | 57.00 | 59.00 | 55.25 | 16000 |
10 Apr 2018 | 54.25 | 55.25 | 54.25 | 55.25 | 56.85 | 8000 |
06 Apr 2018 | 52.50 | 56.90 | 52.50 | 56.85 | 51.85 | 44000 |
05 Apr 2018 | 51.50 | 51.85 | 51.50 | 51.85 | 49.40 | 12000 |
04 Apr 2018 | 45.25 | 49.40 | 45.25 | 49.40 | 47.05 | 36000 |
03 Apr 2018 | 47.05 | 47.05 | 47.05 | 47.05 | 47.15 | 4000 |
02 Apr 2018 | 46.00 | 47.15 | 46.00 | 47.15 | 44.95 | 32000 |
28 Mar 2018 | 44.00 | 44.95 | 43.90 | 44.95 | 42.85 | 12000 |
27 Mar 2018 | 46.10 | 46.10 | 42.85 | 42.85 | 44.50 | 12000 |
26 Mar 2018 | 43.50 | 45.65 | 43.50 | 44.50 | 45.60 | 52000 |
23 Mar 2018 | 47.50 | 47.50 | 45.60 | 45.60 | 48.00 | 24000 |
22 Mar 2018 | 49.25 | 49.25 | 48.00 | 48.00 | 50.50 | 16000 |
21 Mar 2018 | 50.10 | 50.50 | 50.10 | 50.50 | 51.50 | 8000 |
20 Mar 2018 | 51.00 | 51.50 | 50.75 | 51.50 | 53.40 | 12000 |
15 Mar 2018 | 53.40 | 53.40 | 53.40 | 53.40 | 51.00 | 12000 |
14 Mar 2018 | 51.00 | 51.00 | 51.00 | 51.00 | 51.75 | 4000 |
12 Mar 2018 | 51.00 | 53.90 | 51.00 | 51.75 | 51.35 | 40000 |
09 Mar 2018 | 50.90 | 51.50 | 50.90 | 51.35 | 53.50 | 24000 |
08 Mar 2018 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 4000 |
07 Mar 2018 | 54.00 | 54.00 | 53.25 | 53.50 | 54.90 | 24000 |
06 Mar 2018 | 54.00 | 55.50 | 54.00 | 54.90 | 55.75 | 16000 |
28 Feb 2018 | 55.55 | 55.75 | 55.55 | 55.75 | 54.00 | 12000 |
27 Feb 2018 | 54.50 | 55.70 | 54.00 | 54.00 | 56.75 | 32000 |
26 Feb 2018 | 56.75 | 56.75 | 56.75 | 56.75 | 55.15 | 4000 |
23 Feb 2018 | 55.10 | 55.15 | 53.15 | 55.15 | 52.55 | 16000 |
22 Feb 2018 | 52.55 | 52.55 | 52.55 | 52.55 | 54.15 | 4000 |
21 Feb 2018 | 54.25 | 54.25 | 54.15 | 54.15 | 56.00 | 8000 |
20 Feb 2018 | 56.00 | 56.00 | 56.00 | 56.00 | 57.00 | 4000 |
19 Feb 2018 | 56.80 | 57.00 | 56.80 | 57.00 | 58.75 | 8000 |
16 Feb 2018 | 58.75 | 58.75 | 58.75 | 58.75 | 60.50 | 4000 |
15 Feb 2018 | 63.70 | 63.70 | 60.25 | 60.50 | 60.70 | 32000 |
14 Feb 2018 | 60.70 | 60.70 | 60.65 | 60.70 | 57.85 | 36000 |