Jhandewalas Foods Limited IPO

Price History

Date	Open	High	Low	Close	Prev Close	Traded Volume
30 Jan 2020	5.38	5.38	5.37	5.37	5.65	4000
24 Jan 2020	5.65	5.65	5.65	5.65	5.85	2000
22 Jan 2020	5.85	5.85	5.85	5.85	5.85	2000
17 Jan 2020	5.65	5.85	5.50	5.85	5.58	8000
16 Jan 2020	5.50	5.58	5.50	5.58	5.32	18000
15 Jan 2020	5.32	5.32	5.32	5.32	5.07	8000
14 Jan 2020	5.00	5.51	5.00	5.07	5.25	58000
13 Jan 2020	5.48	5.48	5.25	5.25	5.48	10000
10 Jan 2020	5.48	5.48	5.48	5.48	6.08	12000
09 Jan 2020	6.75	7.00	6.08	6.08	6.75	16000
08 Jan 2020	6.75	6.75	6.75	6.75	7.50	8000
01 Jan 2020	7.25	7.50	7.25	7.50	7.25	12000
31 Dec 2019	6.65	7.25	6.65	7.25	6.65	10000
27 Dec 2019	6.75	6.75	6.65	6.65	7.25	6000
26 Dec 2019	7.25	7.25	7.25	7.25	7.25	6000
24 Dec 2019	7.25	7.25	7.25	7.25	7.25	4000
22 Nov 2019	7.25	7.25	7.25	7.25	7.49	14000
19 Nov 2019	7.49	7.49	7.49	7.49	7.49	2000
18 Nov 2019	7.49	7.49	7.49	7.49	7.15	4000
06 Nov 2019	7.50	7.50	7.15	7.15	7.15	4000
30 Oct 2019	7.15	7.15	7.15	7.15	6.91	2000
25 Oct 2019	6.91	6.91	6.91	6.91	7.25	2000
24 Oct 2019	7.25	7.25	7.25	7.25	7.60	2000
23 Oct 2019	7.60	7.60	7.60	7.60	7.95	2000
17 Oct 2019	7.60	7.95	7.60	7.95	7.76	4000
30 Sep 2019	7.76	7.76	7.76	7.76	8.16	4000
27 Sep 2019	8.16	8.16	8.16	8.16	8.58	10000
26 Sep 2019	8.58	8.58	8.58	8.58	9.03	2000
25 Sep 2019	9.20	9.20	9.03	9.03	9.50	10000
24 Sep 2019	9.60	9.60	9.50	9.50	10.00	6000
23 Sep 2019	9.69	10.00	9.69	10.00	10.20	6000
20 Sep 2019	10.20	10.20	10.20	10.20	10.10	2000
19 Sep 2019	9.82	10.10	9.80	10.10	10.18	14000
18 Sep 2019	10.18	10.18	10.18	10.18	9.70	2000
17 Sep 2019	9.70	9.70	9.70	9.70	9.24	2000
16 Sep 2019	9.24	9.24	9.24	9.24	8.80	2000
13 Sep 2019	8.50	8.80	8.50	8.80	8.60	32000
11 Sep 2019	8.60	8.60	8.60	8.60	8.65	2000
05 Sep 2019	8.75	8.75	8.65	8.65	9.10	14000
30 Aug 2019	9.10	9.10	9.10	9.10	8.67	2000
28 Aug 2019	8.67	8.67	8.67	8.67	9.12	8000
27 Aug 2019	9.50	9.50	9.12	9.12	9.60	6000
22 Aug 2019	9.60	9.60	9.60	9.60	10.00	2000
21 Aug 2019	10.00	10.00	10.00	10.00	10.10	2000
16 Aug 2019	10.10	10.10	10.10	10.10	10.00	6000
07 Aug 2019	10.00	10.00	10.00	10.00	9.78	2000
05 Aug 2019	9.78	9.78	9.78	9.78	10.29	4000
01 Aug 2019	10.29	10.29	10.29	10.29	10.83	4000
30 Jul 2019	11.40	11.40	10.83	10.83	11.40	14000
29 Jul 2019	11.40	11.40	11.40	11.40	12.00	2000
26 Jul 2019	12.00	12.00	12.00	12.00	12.63	4000
25 Jul 2019	12.63	12.63	12.63	12.63	13.29	2000
22 Jul 2019	13.29	13.29	13.29	13.29	13.98	2000
19 Jul 2019	13.98	13.98	13.98	13.98	14.71	6000
18 Jul 2019	14.72	14.72	14.71	14.71	15.48	6000
12 Jul 2019	15.48	15.48	15.48	15.48	14.75	2000
11 Jul 2019	14.75	14.75	14.75	14.75	14.77	2000
09 Jul 2019	14.77	14.77	14.77	14.77	15.54	4000
08 Jul 2019	15.49	15.54	15.49	15.54	14.80	6000
05 Jul 2019	14.80	14.80	14.80	14.80	14.85	4000
04 Jul 2019	15.01	15.01	14.80	14.85	15.57	8000
03 Jul 2019	15.64	15.64	15.57	15.57	14.90	4000
02 Jul 2019	15.40	15.40	14.80	14.90	14.00	14000
01 Jul 2019	13.95	14.00	13.95	14.00	12.75	8000
28 Jun 2019	12.00	12.75	12.00	12.75	11.60	10000
27 Jun 2019	12.05	12.05	11.40	11.60	12.95	10000
26 Jun 2019	11.90	12.95	11.90	12.95	12.95	4000
25 Jun 2019	12.50	13.00	12.50	12.95	14.00	6000
24 Jun 2019	14.85	14.85	13.05	14.00	16.30	16000
21 Jun 2019	17.10	17.10	15.40	16.30	18.00	16000
20 Jun 2019	15.60	18.00	15.60	18.00	17.00	8000
19 Jun 2019	16.50	17.00	16.50	17.00	16.25	6000
18 Jun 2019	20.40	20.40	16.20	16.25	17.25	6000
17 Jun 2019	17.25	17.25	17.25	17.25	17.50	2000
14 Jun 2019	17.90	17.90	17.50	17.50	18.00	4000
10 Jun 2019	19.95	19.95	18.00	18.00	18.65	6000
07 Jun 2019	18.05	18.65	18.00	18.65	19.50	6000
06 Jun 2019	19.50	19.50	19.50	19.50	20.00	2000
04 Jun 2019	20.80	20.80	20.00	20.00	20.00	4000
03 Jun 2019	20.00	20.00	20.00	20.00	20.00	2000
30 May 2019	19.95	20.00	19.95	20.00	20.30	6000
29 May 2019	20.30	20.30	20.30	20.30	19.75	2000
28 May 2019	19.75	19.75	19.75	19.75	19.35	2000
27 May 2019	18.20	19.50	18.15	19.35	19.50	18000
22 May 2019	19.45	19.50	19.45	19.50	20.50	4000
20 May 2019	20.50	20.50	20.50	20.50	19.00	2000
17 May 2019	19.00	19.00	19.00	19.00	17.85	2000
15 May 2019	20.30	20.30	17.85	17.85	19.30	4000
14 May 2019	18.25	19.30	18.25	19.30	17.80	4000
09 May 2019	18.10	20.25	17.80	17.80	19.75	12000
08 May 2019	19.75	19.75	19.75	19.75	21.65	4000
06 May 2019	19.40	21.65	19.40	21.65	21.30	8000
03 May 2019	21.30	21.30	21.30	21.30	19.70	2000
02 May 2019	20.00	20.00	19.70	19.70	21.40	4000
30 Apr 2019	21.40	21.40	21.40	21.40	20.00	2000
26 Apr 2019	21.00	21.00	20.00	20.00	22.55	6000
25 Apr 2019	27.00	27.00	20.85	22.55	22.90	32000
24 Apr 2019	22.90	22.90	22.90	22.90	20.50	2000
23 Apr 2019	19.00	20.50	19.00	20.50	19.50	8000
22 Apr 2019	19.50	19.50	19.50	19.50	20.90	2000
18 Apr 2019	21.05	21.85	20.50	20.90	22.50	16000
16 Apr 2019	22.00	22.50	21.50	22.50	22.30	8000
15 Apr 2019	25.00	25.00	22.10	22.30	22.40	28000
12 Apr 2019	22.50	22.50	21.50	22.40	22.55	18000
11 Apr 2019	29.65	29.65	22.00	22.55	26.50	40000
10 Apr 2019	26.50	26.50	26.50	26.50	22.60	2000
09 Apr 2019	23.75	23.75	21.00	22.60	21.60	12000
08 Apr 2019	25.10	25.10	21.60	21.60	27.00	48000
03 Apr 2019	26.95	27.00	26.95	27.00	25.80	4000
02 Apr 2019	24.25	25.80	24.25	25.80	24.90	20000
01 Apr 2019	24.90	24.90	24.90	24.90	24.90	2000
29 Mar 2019	24.90	24.90	24.90	24.90	24.90	2000
28 Mar 2019	23.00	24.90	23.00	24.90	24.00	12000
27 Mar 2019	24.00	24.95	24.00	24.00	24.00	30000
26 Mar 2019	26.20	26.30	24.00	24.00	25.50	22000
25 Mar 2019	28.00	28.00	24.00	25.50	24.00	34000
22 Mar 2019	24.00	24.00	24.00	24.00	25.00	2000
20 Mar 2019	23.00	27.00	23.00	25.00	25.00	4000
15 Mar 2019	25.00	25.00	25.00	25.00	27.00	2000
12 Mar 2019	27.00	27.00	27.00	27.00	27.00	2000
11 Mar 2019	26.00	27.00	26.00	27.00	25.00	4000
08 Mar 2019	25.00	25.00	25.00	25.00	23.00	2000
07 Mar 2019	23.00	23.00	23.00	23.00	23.00	2000
06 Mar 2019	23.00	23.00	23.00	23.00	23.75	2000
05 Mar 2019	24.00	24.00	23.75	23.75	23.00	6000
01 Mar 2019	23.10	24.00	23.00	23.00	24.00	18000
28 Feb 2019	22.05	25.25	22.05	24.00	24.00	10000
26 Feb 2019	24.00	24.00	24.00	24.00	24.00	2000
22 Feb 2019	24.00	25.00	24.00	24.00	25.00	6000
19 Feb 2019	25.00	25.00	25.00	25.00	25.00	2000
14 Feb 2019	25.00	25.00	25.00	25.00	27.55	2000
06 Feb 2019	27.00	29.65	24.55	27.55	29.00	10000
29 Jan 2019	29.30	29.30	29.00	29.00	30.00	4000
25 Jan 2019	30.00	30.00	30.00	30.00	30.40	2000
23 Jan 2019	34.00	34.00	30.00	30.40	29.95	8000
22 Jan 2019	25.50	29.95	25.50	29.95	29.25	8000
18 Jan 2019	26.10	32.05	25.70	29.25	32.00	12000
17 Jan 2019	32.00	32.00	32.00	32.00	30.00	2000
16 Jan 2019	30.00	30.00	30.00	30.00	31.05	2000
15 Jan 2019	32.10	32.10	30.50	31.05	32.10	8000
14 Jan 2019	32.10	32.10	32.10	32.10	32.20	2000
09 Jan 2019	32.20	32.20	32.20	32.20	31.65	4000
08 Jan 2019	32.00	32.00	31.60	31.65	32.00	6000
01 Jan 2019	32.00	32.00	32.00	32.00	33.20	2000
28 Dec 2018	33.20	33.20	33.20	33.20	35.00	2000
26 Dec 2018	35.00	35.00	35.00	35.00	35.00	4000
24 Dec 2018	34.90	35.00	34.90	35.00	34.85	4000
21 Dec 2018	37.50	37.50	34.20	34.85	41.70	36000
07 Dec 2018	35.55	42.40	35.55	41.70	39.00	12000
05 Dec 2018	39.00	39.05	39.00	39.00	39.00	6000
04 Dec 2018	39.00	39.00	39.00	39.00	43.00	2000
30 Nov 2018	43.00	43.00	43.00	43.00	39.45	2000
27 Nov 2018	39.50	39.50	39.45	39.45	39.05	4000
26 Nov 2018	39.00	39.05	39.00	39.05	38.55	4000
22 Nov 2018	37.50	39.15	37.45	38.55	35.80	12000
21 Nov 2018	38.00	38.00	35.80	35.80	37.00	6000
20 Nov 2018	41.00	41.10	35.60	37.00	40.05	18000
19 Nov 2018	40.00	40.05	40.00	40.05	39.90	4000
15 Nov 2018	39.95	39.95	39.90	39.90	41.00	4000
07 Nov 2018	41.00	41.00	41.00	41.00	38.70	2000
06 Nov 2018	41.00	41.00	38.70	38.70	42.00	6000
05 Nov 2018	39.00	46.95	37.00	42.00	40.00	6000
02 Nov 2018	37.10	41.00	37.10	40.00	39.95	8000
01 Nov 2018	39.90	40.50	39.50	39.95	37.00	10000
29 Oct 2018	37.00	37.00	37.00	37.00	36.00	2000
26 Oct 2018	39.20	40.00	35.50	36.00	42.00	24000
25 Oct 2018	42.00	42.00	42.00	42.00	42.50	2000
24 Oct 2018	42.50	42.50	42.50	42.50	43.00	2000
23 Oct 2018	44.00	44.00	43.00	43.00	43.00	4000
22 Oct 2018	44.00	44.00	43.00	43.00	45.00	4000
19 Oct 2018	45.00	45.00	45.00	45.00	45.00	2000
17 Oct 2018	45.00	45.00	45.00	45.00	45.50	2000
11 Oct 2018	45.50	45.50	45.50	45.50	46.10	2000
10 Oct 2018	46.10	46.10	46.10	46.10	47.00	4000
09 Oct 2018	47.00	47.00	47.00	47.00	47.00	2000
08 Oct 2018	47.00	47.00	47.00	47.00	48.00	4000
05 Oct 2018	48.00	48.00	48.00	48.00	48.20	2000
04 Oct 2018	47.25	48.50	47.10	48.20	47.50	22000
03 Oct 2018	49.00	49.00	47.50	47.50	49.95	24000
01 Oct 2018	48.05	49.95	48.00	49.95	47.00	18000
28 Sep 2018	47.00	47.00	47.00	47.00	49.00	2000
27 Sep 2018	49.00	50.00	49.00	49.00	48.20	14000
26 Sep 2018	48.30	48.70	47.75	48.20	49.00	12000
25 Sep 2018	49.05	49.05	49.00	49.00	49.15	4000
24 Sep 2018	50.10	51.50	49.15	49.15	50.00	12000
21 Sep 2018	52.10	52.10	50.00	50.00	53.00	10000
19 Sep 2018	52.90	53.00	52.90	53.00	53.00	6000
18 Sep 2018	51.90	53.50	51.90	53.00	50.00	24000
17 Sep 2018	48.00	50.00	48.00	50.00	48.25	14000
14 Sep 2018	48.30	48.30	48.25	48.25	50.35	4000
12 Sep 2018	48.10	50.65	48.10	50.35	48.40	8000
11 Sep 2018	48.40	50.90	48.40	48.40	48.50	58000
10 Sep 2018	50.00	50.05	48.50	48.50	48.30	54000
06 Sep 2018	48.10	48.85	48.10	48.30	50.90	18000
05 Sep 2018	51.05	51.05	50.90	50.90	51.00	6000
04 Sep 2018	49.40	51.95	49.25	51.00	49.95	16000
03 Sep 2018	51.10	51.10	48.20	49.95	51.00	14000
30 Aug 2018	51.00	51.00	51.00	51.00	51.50	2000
29 Aug 2018	51.00	51.50	51.00	51.50	51.00	6000
28 Aug 2018	49.75	51.00	49.75	51.00	49.00	10000
27 Aug 2018	49.00	49.00	49.00	49.00	47.15	6000
20 Aug 2018	48.00	48.00	47.15	47.15	47.00	4000
17 Aug 2018	47.10	47.10	47.00	47.00	46.25	8000
16 Aug 2018	48.50	48.50	45.60	46.25	48.50	18000
14 Aug 2018	48.50	48.50	48.50	48.50	48.00	2000
13 Aug 2018	49.00	49.00	48.00	48.00	51.70	4000
10 Aug 2018	51.95	51.95	51.70	51.70	49.00	4000
08 Aug 2018	49.00	49.00	49.00	49.00	49.05	2000
07 Aug 2018	48.00	49.05	47.00	49.05	49.75	14000
06 Aug 2018	50.00	51.95	49.75	49.75	48.00	12000
03 Aug 2018	49.40	49.40	47.60	48.00	48.90	14000
02 Aug 2018	49.00	49.00	48.90	48.90	49.35	6000
01 Aug 2018	49.00	49.75	48.90	49.35	49.90	18000
31 Jul 2018	46.00	50.50	45.90	49.90	46.15	40000
30 Jul 2018	48.00	48.05	45.10	46.15	47.50	14000
27 Jul 2018	47.25	47.50	47.15	47.50	47.00	14000
26 Jul 2018	47.00	47.05	47.00	47.00	47.05	8000
25 Jul 2018	48.00	48.05	46.15	47.05	48.00	18000
24 Jul 2018	48.00	48.50	47.45	48.00	48.00	12000
23 Jul 2018	46.00	48.00	45.00	48.00	45.00	26000
20 Jul 2018	48.05	48.05	45.00	45.00	49.00	10000
19 Jul 2018	49.00	49.00	49.00	49.00	50.10	2000
17 Jul 2018	50.00	50.10	50.00	50.10	50.00	6000
16 Jul 2018	53.00	53.05	49.00	50.00	53.00	20000
13 Jul 2018	54.00	54.10	53.00	53.00	54.00	8000
12 Jul 2018	56.00	56.10	54.00	54.00	56.10	8000
11 Jul 2018	57.00	57.10	56.10	56.10	58.00	8000
10 Jul 2018	52.00	60.00	52.00	58.00	51.85	28000
09 Jul 2018	51.00	52.00	51.00	51.85	50.85	12000
06 Jul 2018	52.00	52.10	50.05	50.85	52.30	16000
05 Jul 2018	52.20	52.30	52.20	52.30	52.15	6000
04 Jul 2018	52.05	52.15	52.05	52.15	52.00	8000
03 Jul 2018	52.00	52.10	52.00	52.00	52.00	8000
02 Jul 2018	54.00	54.00	52.00	52.00	52.05	12000
29 Jun 2018	54.00	55.00	52.05	52.05	52.00	42000
28 Jun 2018	56.00	56.00	52.00	52.00	53.00	18000
27 Jun 2018	57.00	57.10	53.00	53.00	56.50	26000
26 Jun 2018	59.00	59.00	56.50	56.50	58.10	10000
25 Jun 2018	58.00	58.10	58.00	58.10	57.00	6000
22 Jun 2018	60.50	60.55	57.00	57.00	58.00	16000
21 Jun 2018	62.00	62.45	58.00	58.00	60.00	14000
20 Jun 2018	59.60	60.00	59.60	60.00	59.50	10000
19 Jun 2018	63.50	64.10	59.00	59.50	63.00	20000
18 Jun 2018	64.00	64.05	63.00	63.00	63.25	18000
15 Jun 2018	63.50	63.55	63.00	63.25	63.00	22000
14 Jun 2018	63.50	63.55	62.00	63.00	63.00	18000
13 Jun 2018	63.80	64.00	63.00	63.00	64.50	22000
12 Jun 2018	62.00	64.50	62.00	64.50	61.05	16000
11 Jun 2018	61.00	61.05	61.00	61.05	60.25	4000
08 Jun 2018	62.00	62.05	60.25	60.25	62.50	6000
07 Jun 2018	62.50	62.50	62.50	62.50	60.95	2000
06 Jun 2018	60.00	61.00	58.50	60.95	59.00	14000
05 Jun 2018	63.00	63.00	58.90	59.00	63.05	22000
04 Jun 2018	66.00	66.00	63.00	63.05	67.20	10000
01 Jun 2018	60.00	69.75	60.00	67.20	63.90	302000
31 May 2018	62.05	64.00	62.00	63.90	58.75	62000
30 May 2018	58.75	59.00	58.00	58.75	59.95	24000
29 May 2018	59.00	59.95	59.00	59.95	58.00	4000
28 May 2018	59.70	59.70	58.00	58.00	57.00	6000
25 May 2018	57.00	57.00	57.00	57.00	58.00	2000
24 May 2018	56.05	58.50	55.35	58.00	57.00	28000
23 May 2018	59.00	59.25	57.00	57.00	59.55	18000
22 May 2018	59.60	59.60	59.50	59.55	60.00	4000
21 May 2018	61.15	62.20	60.00	60.00	61.25	30000
18 May 2018	64.20	64.20	61.00	61.25	63.60	28000
17 May 2018	69.85	69.85	62.75	63.60	66.75	102000
16 May 2018	59.50	67.10	59.50	66.75	61.00	592000
15 May 2018	61.00	62.00	59.50	61.00	60.25	28000
14 May 2018	62.30	62.30	60.25	60.25	63.00	10000
11 May 2018	62.00	64.00	62.00	63.00	63.50	14000
10 May 2018	64.55	64.55	62.75	63.50	64.00	24000
09 May 2018	64.45	64.50	63.50	64.00	63.50	22000
08 May 2018	64.95	66.00	63.50	63.50	62.30	20000
07 May 2018	64.50	66.55	62.30	62.30	62.00	24000
04 May 2018	63.00	63.00	62.00	62.00	63.00	10000
03 May 2018	62.55	63.00	62.00	63.00	63.25	18000
02 May 2018	65.95	66.00	62.05	63.25	63.60	70000
30 Apr 2018	69.65	69.65	61.05	63.60	65.30	134000
27 Apr 2018	57.40	65.30	57.40	65.30	54.45	684000
26 Apr 2018	46.20	54.45	46.20	54.45	45.40	114000
25 Apr 2018	43.50	46.00	42.50	45.40	43.05	58000
24 Apr 2018	43.25	44.25	43.00	43.05	44.25	16000
23 Apr 2018	44.25	44.25	44.25	44.25	43.00	2000
20 Apr 2018	43.00	44.00	43.00	43.00	43.00	6000
19 Apr 2018	44.50	44.50	43.00	43.00	45.00	14000
18 Apr 2018	45.00	45.00	45.00	45.00	44.50	2000
17 Apr 2018	48.00	48.00	43.90	44.50	45.30	24000
16 Apr 2018	45.90	46.00	44.50	45.30	44.30	38000
13 Apr 2018	45.00	45.00	44.30	44.30	44.00	10000
12 Apr 2018	44.00	45.00	44.00	44.00	44.25	14000
11 Apr 2018	44.50	45.10	44.25	44.25	46.00	12000
10 Apr 2018	43.05	46.00	43.05	46.00	45.75	38000
09 Apr 2018	43.00	45.75	43.00	45.75	43.00	56000
06 Apr 2018	43.00	43.00	43.00	43.00	43.40	12000
05 Apr 2018	43.50	43.75	43.00	43.40	42.05	10000
04 Apr 2018	43.00	43.00	42.05	42.05	43.00	6000
03 Apr 2018	43.00	43.00	43.00	43.00	43.25	4000
02 Apr 2018	41.00	44.00	41.00	43.25	39.25	24000
28 Mar 2018	40.30	40.30	37.80	39.25	40.80	70000
27 Mar 2018	41.50	41.50	40.70	40.80	41.30	58000
26 Mar 2018	41.90	42.85	40.30	41.30	42.75	34000
23 Mar 2018	44.40	44.40	42.10	42.75	45.25	24000
22 Mar 2018	44.90	45.50	43.55	45.25	43.90	30000
21 Mar 2018	42.50	43.90	42.20	43.90	43.70	14000
20 Mar 2018	44.00	44.00	43.70	43.70	43.75	24000
19 Mar 2018	43.95	44.40	43.00	43.75	44.80	26000
16 Mar 2018	44.40	45.10	44.40	44.80	45.20	30000
15 Mar 2018	46.20	46.20	45.00	45.20	45.80	26000
14 Mar 2018	46.40	46.80	45.75	45.80	45.25	18000
13 Mar 2018	45.25	46.55	45.25	45.25	47.00	18000
12 Mar 2018	47.00	47.00	47.00	47.00	47.30	2000
09 Mar 2018	43.95	47.95	42.10	47.30	41.65	82000
08 Mar 2018	44.80	45.10	41.00	41.65	45.75	64000
07 Mar 2018	47.00	47.00	44.60	45.75	48.10	26000
06 Mar 2018	50.40	50.40	47.75	48.10	49.50	30000
05 Mar 2018	50.15	50.80	49.00	49.50	50.30	24000
01 Mar 2018	50.10	50.75	50.00	50.30	50.00	30000
28 Feb 2018	48.60	50.00	48.50	50.00	51.10	56000
27 Feb 2018	51.45	51.50	51.00	51.10	51.70	14000
26 Feb 2018	51.20	51.90	50.75	51.70	49.75	18000
23 Feb 2018	49.10	51.30	49.10	49.75	48.80	30000
22 Feb 2018	48.70	50.00	48.70	48.80	49.20	14000
21 Feb 2018	50.50	50.50	48.10	49.20	50.95	48000
20 Feb 2018	52.10	52.10	48.50	50.95	53.20	28000
19 Feb 2018	53.90	54.10	51.70	53.20	52.95	60000
16 Feb 2018	55.15	55.20	52.05	52.95	55.50	54000
15 Feb 2018	55.10	57.00	55.10	55.50	55.85	38000
14 Feb 2018	58.00	58.50	55.00	55.85	58.50	42000