SecUR Credentials Limited IPO
Price History
Date | Open | High | Low | Close | Prev Close | Traded Volume |
---|---|---|---|---|---|---|
24 Dec 2019 | 30.50 | 30.50 | 30.50 | 30.50 | 29.85 | 600 |
23 Dec 2019 | 27.15 | 29.85 | 27.15 | 29.85 | 28.50 | 1200 |
20 Dec 2019 | 28.50 | 28.50 | 28.50 | 28.50 | 27.15 | 600 |
18 Dec 2019 | 27.15 | 27.15 | 27.15 | 27.15 | 27.40 | 600 |
17 Dec 2019 | 27.35 | 27.40 | 27.35 | 27.40 | 26.15 | 1200 |
16 Dec 2019 | 26.15 | 26.15 | 26.15 | 26.15 | 25.00 | 600 |
13 Dec 2019 | 24.95 | 25.05 | 24.95 | 25.00 | 26.25 | 1800 |
12 Dec 2019 | 26.25 | 26.25 | 26.25 | 26.25 | 27.50 | 600 |
10 Dec 2019 | 29.05 | 29.05 | 28.85 | 28.85 | 30.30 | 1800 |
09 Dec 2019 | 30.30 | 30.30 | 30.30 | 30.30 | 31.80 | 600 |
05 Dec 2019 | 31.80 | 31.80 | 31.80 | 31.80 | 30.50 | 600 |
04 Dec 2019 | 27.90 | 30.50 | 27.85 | 30.50 | 29.30 | 2400 |
02 Dec 2019 | 29.35 | 29.35 | 29.30 | 29.30 | 30.80 | 2400 |
29 Nov 2019 | 30.80 | 30.80 | 30.80 | 30.80 | 32.35 | 600 |
28 Nov 2019 | 32.35 | 32.35 | 32.35 | 32.35 | 30.90 | 600 |
27 Nov 2019 | 30.90 | 30.90 | 30.90 | 30.90 | 29.60 | 600 |
26 Nov 2019 | 29.50 | 29.95 | 29.50 | 29.60 | 31.05 | 12000 |
25 Nov 2019 | 31.05 | 31.05 | 31.05 | 31.05 | 32.65 | 600 |
21 Nov 2019 | 32.70 | 34.35 | 32.65 | 32.65 | 34.35 | 4800 |
19 Nov 2019 | 34.40 | 37.00 | 34.35 | 34.35 | 36.15 | 2400 |
15 Nov 2019 | 36.15 | 36.15 | 36.15 | 36.15 | 38.00 | 600 |
14 Nov 2019 | 38.00 | 38.00 | 38.00 | 38.00 | 39.95 | 1200 |
13 Nov 2019 | 39.95 | 39.95 | 39.95 | 39.95 | 42.00 | 600 |
08 Nov 2019 | 45.40 | 45.40 | 42.00 | 42.00 | 43.25 | 1200 |
05 Nov 2019 | 39.20 | 43.25 | 39.20 | 43.25 | 41.20 | 1800 |
01 Nov 2019 | 41.20 | 41.20 | 41.20 | 41.20 | 39.25 | 3600 |
31 Oct 2019 | 39.25 | 39.25 | 39.25 | 39.25 | 37.40 | 1200 |
29 Oct 2019 | 36.00 | 37.80 | 36.00 | 37.40 | 36.00 | 6000 |
25 Oct 2019 | 36.00 | 36.00 | 36.00 | 36.00 | 35.15 | 2400 |
23 Oct 2019 | 35.15 | 35.15 | 35.15 | 35.15 | 37.00 | 1800 |
22 Oct 2019 | 37.00 | 37.00 | 37.00 | 37.00 | 38.90 | 600 |
18 Oct 2019 | 38.90 | 38.90 | 38.90 | 38.90 | 40.90 | 1200 |
17 Oct 2019 | 40.90 | 40.90 | 40.90 | 40.90 | 43.05 | 2400 |
16 Oct 2019 | 40.95 | 43.05 | 40.95 | 43.05 | 43.05 | 2400 |
14 Oct 2019 | 45.30 | 45.30 | 45.20 | 45.30 | 47.55 | 3600 |
11 Oct 2019 | 50.00 | 50.00 | 47.55 | 47.55 | 50.00 | 4200 |
01 Oct 2019 | 50.10 | 50.10 | 50.00 | 50.00 | 52.50 | 1800 |
30 Sep 2019 | 50.00 | 52.50 | 48.00 | 52.50 | 50.00 | 2400 |
27 Sep 2019 | 50.00 | 50.00 | 50.00 | 50.00 | 52.40 | 600 |
26 Sep 2019 | 52.50 | 52.50 | 52.40 | 52.40 | 55.15 | 4800 |
25 Sep 2019 | 55.15 | 55.15 | 55.15 | 55.15 | 58.00 | 600 |
24 Sep 2019 | 53.55 | 58.00 | 53.50 | 58.00 | 56.80 | 2400 |
19 Sep 2019 | 54.80 | 56.80 | 54.80 | 56.80 | 54.10 | 3000 |
18 Sep 2019 | 53.25 | 55.00 | 53.25 | 54.10 | 55.95 | 4800 |
17 Sep 2019 | 61.00 | 61.00 | 55.95 | 55.95 | 58.80 | 2400 |
16 Sep 2019 | 58.80 | 58.80 | 58.80 | 58.80 | 56.00 | 600 |
11 Sep 2019 | 57.50 | 57.50 | 56.00 | 56.00 | 60.25 | 1200 |
09 Sep 2019 | 62.50 | 62.50 | 58.00 | 60.25 | 62.50 | 1200 |
06 Sep 2019 | 58.50 | 62.50 | 58.50 | 62.50 | 64.85 | 1200 |
05 Sep 2019 | 64.85 | 64.85 | 64.85 | 64.85 | 72.00 | 1200 |
04 Sep 2019 | 72.00 | 72.00 | 72.00 | 72.00 | 62.00 | 600 |
29 Aug 2019 | 62.00 | 62.00 | 62.00 | 62.00 | 55.00 | 600 |
28 Aug 2019 | 57.90 | 58.00 | 55.00 | 55.00 | 50.00 | 1800 |
27 Aug 2019 | 50.00 | 50.00 | 50.00 | 50.00 | 61.00 | 600 |
09 Aug 2019 | 60.00 | 61.00 | 60.00 | 61.00 | 62.40 | 1200 |
07 Aug 2019 | 61.05 | 62.50 | 59.85 | 62.40 | 64.00 | 7200 |
06 Aug 2019 | 60.00 | 64.00 | 60.00 | 64.00 | 62.00 | 1800 |
05 Aug 2019 | 62.00 | 62.00 | 62.00 | 62.00 | 76.00 | 600 |
02 Aug 2019 | 76.00 | 76.00 | 76.00 | 76.00 | 64.00 | 600 |
30 Jul 2019 | 64.00 | 64.00 | 64.00 | 64.00 | 66.90 | 600 |
29 Jul 2019 | 70.00 | 70.00 | 64.00 | 66.90 | 80.00 | 5400 |
18 Jul 2019 | 66.00 | 80.00 | 66.00 | 80.00 | 81.45 | 1200 |
16 Jul 2019 | 76.05 | 82.00 | 76.05 | 81.45 | 95.00 | 2400 |
15 Jul 2019 | 95.00 | 95.00 | 95.00 | 95.00 | 79.95 | 600 |
12 Jul 2019 | 79.95 | 79.95 | 79.95 | 79.95 | 83.25 | 600 |
25 Jun 2019 | 80.00 | 86.50 | 80.00 | 83.25 | 83.00 | 3600 |
21 Jun 2019 | 83.00 | 83.00 | 83.00 | 83.00 | 83.90 | 1200 |
18 Jun 2019 | 85.00 | 85.00 | 82.75 | 83.90 | 90.00 | 1800 |
10 Jun 2019 | 90.50 | 99.00 | 90.00 | 90.00 | 110.00 | 4200 |
07 Jun 2019 | 110.00 | 110.00 | 110.00 | 110.00 | 95.00 | 600 |
31 May 2019 | 94.00 | 95.00 | 93.50 | 95.00 | 88.00 | 1800 |
30 May 2019 | 88.00 | 88.00 | 85.50 | 88.00 | 98.00 | 1800 |
27 May 2019 | 90.00 | 106.00 | 90.00 | 98.00 | 92.00 | 1800 |
23 May 2019 | 85.00 | 92.00 | 85.00 | 92.00 | 95.00 | 1800 |
20 May 2019 | 95.00 | 95.00 | 95.00 | 95.00 | 82.00 | 1200 |
15 May 2019 | 82.00 | 82.00 | 82.00 | 82.00 | 91.70 | 600 |
13 May 2019 | 83.65 | 99.95 | 83.00 | 91.70 | 86.50 | 3600 |
10 May 2019 | 84.30 | 86.50 | 84.00 | 86.50 | 89.90 | 2400 |
09 May 2019 | 84.25 | 89.90 | 84.25 | 89.90 | 84.00 | 1800 |
08 May 2019 | 85.25 | 85.25 | 84.00 | 84.00 | 101.95 | 1200 |
24 Apr 2019 | 88.00 | 101.95 | 88.00 | 101.95 | 90.00 | 3000 |
23 Apr 2019 | 90.00 | 90.00 | 90.00 | 90.00 | 87.00 | 1200 |
22 Apr 2019 | 90.00 | 90.00 | 87.00 | 87.00 | 92.50 | 3600 |
15 Apr 2019 | 85.25 | 92.50 | 85.25 | 92.50 | 93.00 | 2400 |
11 Apr 2019 | 72.15 | 93.95 | 72.15 | 93.00 | 90.00 | 5400 |
10 Apr 2019 | 98.00 | 98.00 | 85.00 | 90.00 | 100.00 | 3600 |
09 Apr 2019 | 97.50 | 100.00 | 97.50 | 100.00 | 100.00 | 1200 |
03 Apr 2019 | 83.50 | 100.00 | 83.50 | 100.00 | 96.00 | 1200 |
27 Mar 2019 | 95.00 | 97.00 | 95.00 | 96.00 | 110.00 | 14400 |
25 Mar 2019 | 110.00 | 110.00 | 110.00 | 110.00 | 99.25 | 6000 |
22 Mar 2019 | 104.90 | 104.90 | 99.00 | 99.25 | 99.00 | 40200 |
20 Mar 2019 | 99.50 | 99.90 | 99.00 | 99.00 | 97.00 | 3000 |
19 Mar 2019 | 85.50 | 97.00 | 85.50 | 97.00 | 98.00 | 1800 |
18 Mar 2019 | 83.10 | 98.00 | 83.10 | 98.00 | 90.55 | 1800 |
15 Mar 2019 | 90.55 | 90.55 | 90.55 | 90.55 | 90.55 | 1200 |
14 Mar 2019 | 86.50 | 99.95 | 86.50 | 90.55 | 97.95 | 3000 |
13 Mar 2019 | 86.00 | 97.95 | 86.00 | 97.95 | 83.00 | 2400 |
12 Mar 2019 | 84.00 | 84.00 | 83.00 | 83.00 | 84.00 | 2400 |
11 Mar 2019 | 79.80 | 84.00 | 79.80 | 84.00 | 88.10 | 1200 |
08 Mar 2019 | 88.10 | 88.10 | 88.10 | 88.10 | 96.50 | 600 |
05 Mar 2019 | 90.00 | 103.00 | 90.00 | 96.50 | 95.00 | 1800 |
01 Mar 2019 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 600 |
28 Feb 2019 | 75.00 | 95.00 | 75.00 | 95.00 | 90.00 | 4200 |
26 Feb 2019 | 97.95 | 97.95 | 90.00 | 90.00 | 88.00 | 2400 |
25 Feb 2019 | 88.00 | 88.00 | 88.00 | 88.00 | 89.95 | 600 |
22 Feb 2019 | 74.00 | 89.95 | 70.05 | 89.95 | 80.05 | 6000 |
20 Feb 2019 | 80.05 | 80.05 | 80.05 | 80.05 | 88.90 | 600 |
15 Feb 2019 | 75.00 | 88.90 | 75.00 | 88.90 | 80.00 | 1200 |
14 Feb 2019 | 79.00 | 89.90 | 75.00 | 80.00 | 77.45 | 6600 |
13 Feb 2019 | 72.00 | 87.75 | 72.00 | 77.45 | 80.00 | 3000 |
08 Feb 2019 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1200 |
06 Feb 2019 | 80.00 | 80.00 | 80.00 | 80.00 | 95.00 | 600 |
31 Jan 2019 | 95.00 | 95.00 | 95.00 | 95.00 | 90.00 | 600 |
29 Jan 2019 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1800 |
23 Jan 2019 | 90.00 | 90.00 | 90.00 | 90.00 | 98.95 | 1200 |
22 Jan 2019 | 98.95 | 99.00 | 98.95 | 98.95 | 102.00 | 1200 |
17 Jan 2019 | 102.00 | 102.00 | 102.00 | 102.00 | 106.95 | 600 |
16 Jan 2019 | 95.05 | 106.95 | 95.05 | 106.95 | 99.00 | 1800 |
15 Jan 2019 | 99.00 | 99.00 | 99.00 | 99.00 | 113.75 | 600 |
14 Jan 2019 | 113.75 | 113.75 | 113.75 | 113.75 | 104.00 | 1200 |
10 Jan 2019 | 103.00 | 104.00 | 103.00 | 104.00 | 110.00 | 1800 |
08 Jan 2019 | 100.00 | 110.00 | 100.00 | 110.00 | 103.35 | 1200 |
31 Dec 2018 | 104.95 | 104.95 | 104.95 | 104.95 | 105.00 | 600 |
28 Dec 2018 | 100.00 | 105.00 | 100.00 | 105.00 | 94.00 | 2400 |
27 Dec 2018 | 98.00 | 100.00 | 94.00 | 94.00 | 95.00 | 3600 |
21 Dec 2018 | 95.00 | 95.00 | 95.00 | 95.00 | 98.25 | 600 |
19 Dec 2018 | 98.50 | 98.50 | 98.00 | 98.25 | 98.50 | 1200 |
14 Dec 2018 | 98.50 | 98.50 | 98.50 | 98.50 | 98.00 | 600 |
13 Dec 2018 | 100.00 | 100.00 | 98.00 | 98.00 | 100.00 | 1200 |
12 Dec 2018 | 115.00 | 115.00 | 100.00 | 100.00 | 97.10 | 1200 |
05 Dec 2018 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | 600 |
29 Nov 2018 | 100.00 | 100.00 | 97.10 | 97.10 | 100.00 | 1200 |
28 Nov 2018 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 600 |
27 Nov 2018 | 107.00 | 107.00 | 100.00 | 100.00 | 110.00 | 1200 |
16 Nov 2018 | 102.00 | 122.00 | 102.00 | 110.00 | 103.00 | 6000 |
15 Nov 2018 | 108.00 | 109.80 | 102.00 | 103.00 | 126.50 | 4800 |
14 Nov 2018 | 125.00 | 128.00 | 125.00 | 126.50 | 110.00 | 1200 |
09 Nov 2018 | 114.00 | 115.00 | 110.00 | 110.00 | 114.00 | 1800 |
02 Nov 2018 | 108.10 | 110.00 | 108.10 | 110.00 | 108.00 | 1800 |
31 Oct 2018 | 108.00 | 108.00 | 108.00 | 108.00 | 110.95 | 1200 |
30 Oct 2018 | 104.00 | 110.95 | 104.00 | 110.95 | 99.95 | 2400 |
26 Oct 2018 | 106.00 | 106.95 | 99.95 | 99.95 | 100.00 | 4800 |
25 Oct 2018 | 105.95 | 105.95 | 100.00 | 100.00 | 108.10 | 3000 |
24 Oct 2018 | 112.00 | 112.00 | 105.00 | 108.10 | 105.00 | 3600 |
23 Oct 2018 | 105.00 | 105.00 | 105.00 | 105.00 | 112.00 | 600 |
22 Oct 2018 | 112.00 | 112.00 | 112.00 | 112.00 | 121.75 | 2400 |
12 Oct 2018 | 117.95 | 121.75 | 117.95 | 121.75 | 109.00 | 1800 |
11 Oct 2018 | 105.00 | 109.00 | 105.00 | 109.00 | 105.00 | 1200 |
10 Oct 2018 | 105.00 | 105.00 | 105.00 | 105.00 | 114.90 | 600 |
08 Oct 2018 | 100.00 | 114.95 | 100.00 | 114.90 | 100.00 | 13800 |
05 Oct 2018 | 102.00 | 102.00 | 100.00 | 100.00 | 111.50 | 2400 |
04 Oct 2018 | 103.00 | 113.00 | 103.00 | 111.50 | 120.00 | 1800 |
03 Oct 2018 | 105.00 | 120.00 | 105.00 | 120.00 | 107.45 | 3000 |
01 Oct 2018 | 100.00 | 109.95 | 100.00 | 107.45 | 119.00 | 1800 |
28 Sep 2018 | 109.50 | 119.90 | 98.70 | 119.00 | 123.35 | 6000 |
26 Sep 2018 | 120.00 | 126.70 | 120.00 | 123.35 | 123.95 | 2400 |
25 Sep 2018 | 118.10 | 123.95 | 112.00 | 123.95 | 123.00 | 3600 |
24 Sep 2018 | 113.00 | 124.95 | 112.00 | 123.00 | 125.00 | 3000 |
21 Sep 2018 | 125.00 | 125.00 | 125.00 | 125.00 | 129.00 | 600 |
19 Sep 2018 | 132.05 | 135.95 | 125.00 | 129.00 | 135.00 | 4800 |
18 Sep 2018 | 138.00 | 138.00 | 131.05 | 135.00 | 140.00 | 4200 |
12 Sep 2018 | 127.00 | 140.00 | 127.00 | 140.00 | 127.00 | 4800 |
11 Sep 2018 | 135.00 | 135.00 | 127.00 | 127.00 | 130.00 | 2400 |
10 Sep 2018 | 130.00 | 130.00 | 130.00 | 130.00 | 134.00 | 1800 |
07 Sep 2018 | 134.00 | 134.00 | 134.00 | 134.00 | 137.00 | 600 |
05 Sep 2018 | 138.00 | 139.90 | 136.00 | 137.00 | 139.00 | 9000 |
04 Sep 2018 | 137.95 | 139.00 | 137.70 | 139.00 | 139.00 | 2400 |
03 Sep 2018 | 125.00 | 139.50 | 125.00 | 139.00 | 136.00 | 3600 |
31 Aug 2018 | 137.00 | 137.00 | 136.00 | 136.00 | 141.00 | 1200 |
30 Aug 2018 | 141.00 | 141.00 | 141.00 | 141.00 | 140.35 | 600 |
28 Aug 2018 | 152.00 | 152.00 | 135.00 | 140.35 | 142.00 | 2400 |
27 Aug 2018 | 135.00 | 142.00 | 135.00 | 142.00 | 137.50 | 1200 |
24 Aug 2018 | 140.00 | 140.00 | 137.50 | 137.50 | 140.00 | 1800 |
23 Aug 2018 | 143.95 | 144.00 | 140.00 | 140.00 | 146.75 | 3000 |
20 Aug 2018 | 148.95 | 148.95 | 145.50 | 146.75 | 149.00 | 2400 |
17 Aug 2018 | 136.00 | 149.00 | 136.00 | 149.00 | 138.00 | 1200 |
16 Aug 2018 | 140.00 | 140.00 | 138.00 | 138.00 | 141.00 | 1800 |
13 Aug 2018 | 144.95 | 144.95 | 141.00 | 141.00 | 143.00 | 1800 |
10 Aug 2018 | 141.00 | 143.00 | 141.00 | 143.00 | 146.50 | 1200 |
09 Aug 2018 | 145.05 | 147.00 | 131.05 | 146.50 | 150.00 | 4200 |
07 Aug 2018 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1800 |
06 Aug 2018 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 2400 |
03 Aug 2018 | 150.00 | 150.00 | 150.00 | 150.00 | 149.00 | 1200 |
02 Aug 2018 | 150.00 | 153.00 | 147.00 | 149.00 | 154.00 | 3000 |
01 Aug 2018 | 137.00 | 154.00 | 136.50 | 154.00 | 140.10 | 5400 |
30 Jul 2018 | 140.10 | 140.10 | 140.10 | 140.10 | 145.00 | 600 |
27 Jul 2018 | 148.00 | 148.00 | 145.00 | 145.00 | 141.50 | 1200 |
26 Jul 2018 | 146.00 | 146.00 | 141.50 | 141.50 | 150.00 | 3000 |
25 Jul 2018 | 145.00 | 150.00 | 145.00 | 150.00 | 153.00 | 1800 |
24 Jul 2018 | 145.00 | 163.90 | 145.00 | 153.00 | 148.00 | 10800 |
23 Jul 2018 | 142.10 | 148.00 | 142.10 | 148.00 | 142.10 | 1800 |
20 Jul 2018 | 136.25 | 152.00 | 135.00 | 142.10 | 153.65 | 4200 |
19 Jul 2018 | 134.50 | 155.00 | 129.05 | 153.65 | 140.00 | 6000 |
18 Jul 2018 | 140.00 | 140.00 | 140.00 | 140.00 | 137.00 | 600 |
17 Jul 2018 | 134.00 | 137.00 | 134.00 | 137.00 | 135.00 | 1200 |
16 Jul 2018 | 135.10 | 135.10 | 135.00 | 135.00 | 135.30 | 1200 |
11 Jul 2018 | 135.00 | 135.30 | 135.00 | 135.30 | 143.00 | 1200 |
10 Jul 2018 | 143.00 | 143.00 | 142.00 | 143.00 | 147.00 | 2400 |
09 Jul 2018 | 144.00 | 147.00 | 144.00 | 147.00 | 140.00 | 1800 |
06 Jul 2018 | 139.95 | 140.00 | 139.95 | 140.00 | 140.00 | 1200 |
05 Jul 2018 | 140.00 | 140.00 | 140.00 | 140.00 | 137.00 | 1200 |
04 Jul 2018 | 132.00 | 137.00 | 129.00 | 137.00 | 140.00 | 1800 |
03 Jul 2018 | 135.00 | 140.00 | 135.00 | 140.00 | 143.00 | 1200 |
02 Jul 2018 | 145.00 | 145.00 | 131.50 | 143.00 | 152.00 | 6000 |
29 Jun 2018 | 154.00 | 154.00 | 152.00 | 152.00 | 145.00 | 1200 |
28 Jun 2018 | 145.95 | 150.00 | 145.00 | 145.00 | 142.00 | 7800 |
27 Jun 2018 | 156.95 | 156.95 | 142.00 | 142.00 | 156.00 | 3600 |
26 Jun 2018 | 150.00 | 156.00 | 150.00 | 156.00 | 152.00 | 1200 |
25 Jun 2018 | 158.00 | 158.00 | 152.00 | 152.00 | 148.00 | 1800 |
22 Jun 2018 | 148.00 | 148.00 | 148.00 | 148.00 | 144.95 | 1200 |
20 Jun 2018 | 147.00 | 147.00 | 142.25 | 144.95 | 143.00 | 2400 |
19 Jun 2018 | 143.00 | 143.00 | 143.00 | 143.00 | 146.00 | 600 |
18 Jun 2018 | 146.00 | 146.00 | 146.00 | 146.00 | 144.00 | 1200 |
15 Jun 2018 | 146.00 | 146.00 | 144.00 | 144.00 | 144.00 | 1200 |
13 Jun 2018 | 142.05 | 150.50 | 136.05 | 144.00 | 147.00 | 7200 |
12 Jun 2018 | 146.00 | 147.00 | 146.00 | 147.00 | 145.00 | 1200 |
11 Jun 2018 | 145.50 | 145.50 | 145.00 | 145.00 | 148.00 | 1200 |
08 Jun 2018 | 148.00 | 148.00 | 148.00 | 148.00 | 150.00 | 600 |
07 Jun 2018 | 139.90 | 160.00 | 137.25 | 150.00 | 138.75 | 11400 |
06 Jun 2018 | 139.00 | 140.50 | 134.00 | 138.75 | 137.00 | 12600 |
05 Jun 2018 | 144.00 | 144.00 | 137.00 | 137.00 | 149.40 | 3000 |
04 Jun 2018 | 151.00 | 170.00 | 145.50 | 149.40 | 158.75 | 25200 |
01 Jun 2018 | 165.00 | 169.80 | 152.00 | 158.75 | 160.80 | 13800 |
31 May 2018 | 150.00 | 174.60 | 150.00 | 160.80 | 145.50 | 40800 |
30 May 2018 | 144.00 | 147.00 | 144.00 | 145.50 | 147.00 | 1200 |
28 May 2018 | 145.00 | 155.00 | 145.00 | 147.00 | 144.45 | 2400 |
24 May 2018 | 144.00 | 144.95 | 144.00 | 144.45 | 139.35 | 1200 |
23 May 2018 | 142.05 | 142.05 | 138.50 | 139.35 | 142.20 | 5400 |
22 May 2018 | 152.00 | 152.00 | 142.20 | 142.20 | 152.00 | 3000 |
21 May 2018 | 169.00 | 169.00 | 152.00 | 152.00 | 153.25 | 1800 |
18 May 2018 | 170.00 | 170.00 | 150.00 | 153.25 | 159.00 | 9000 |
17 May 2018 | 159.00 | 159.00 | 159.00 | 159.00 | 161.35 | 600 |
16 May 2018 | 160.00 | 162.00 | 152.00 | 161.35 | 161.10 | 6600 |
15 May 2018 | 150.00 | 164.70 | 150.00 | 161.10 | 152.80 | 7200 |
14 May 2018 | 143.00 | 156.95 | 143.00 | 152.80 | 157.00 | 2400 |
11 May 2018 | 157.00 | 157.00 | 157.00 | 157.00 | 155.00 | 600 |
10 May 2018 | 158.00 | 158.05 | 155.00 | 155.00 | 155.50 | 3000 |
09 May 2018 | 155.00 | 165.00 | 155.00 | 155.50 | 148.50 | 12000 |
08 May 2018 | 120.00 | 148.50 | 120.00 | 148.50 | 123.75 | 36600 |
07 May 2018 | 150.00 | 150.00 | 118.00 | 123.75 | 146.00 | 99000 |
04 May 2018 | 149.00 | 149.00 | 144.00 | 146.00 | 148.95 | 7200 |
03 May 2018 | 150.00 | 151.00 | 142.25 | 148.95 | 154.00 | 28800 |
02 May 2018 | 160.50 | 165.05 | 150.00 | 154.00 | 156.00 | 92400 |
30 Apr 2018 | 160.50 | 168.90 | 156.00 | 156.00 | 157.50 | 23400 |
27 Apr 2018 | 157.50 | 160.50 | 157.00 | 157.50 | 159.75 | 4200 |
26 Apr 2018 | 159.95 | 160.00 | 159.75 | 159.75 | 155.60 | 1800 |
25 Apr 2018 | 160.95 | 162.00 | 154.00 | 155.60 | 158.10 | 25200 |
24 Apr 2018 | 163.95 | 163.95 | 158.10 | 158.10 | 158.05 | 1200 |
23 Apr 2018 | 164.00 | 168.00 | 158.00 | 158.05 | 162.50 | 21000 |
20 Apr 2018 | 164.00 | 165.00 | 158.50 | 162.50 | 161.25 | 11400 |
19 Apr 2018 | 163.90 | 164.00 | 156.85 | 161.25 | 157.10 | 6600 |
18 Apr 2018 | 160.00 | 161.00 | 155.00 | 157.10 | 161.00 | 4800 |
17 Apr 2018 | 164.00 | 165.00 | 160.00 | 161.00 | 159.70 | 9000 |
16 Apr 2018 | 161.00 | 167.95 | 158.00 | 159.70 | 164.95 | 21000 |
13 Apr 2018 | 165.70 | 165.70 | 163.65 | 164.95 | 165.00 | 12000 |
12 Apr 2018 | 168.00 | 169.95 | 165.00 | 165.00 | 168.15 | 3000 |
11 Apr 2018 | 169.00 | 169.00 | 168.15 | 168.15 | 172.00 | 1200 |
10 Apr 2018 | 176.55 | 179.80 | 171.00 | 172.00 | 167.50 | 3000 |
09 Apr 2018 | 170.05 | 170.05 | 167.00 | 167.50 | 171.10 | 1800 |
06 Apr 2018 | 171.10 | 171.10 | 171.10 | 171.10 | 177.00 | 600 |
05 Apr 2018 | 174.95 | 177.00 | 174.95 | 177.00 | 168.00 | 3000 |
04 Apr 2018 | 175.00 | 175.00 | 168.00 | 168.00 | 175.80 | 3000 |
03 Apr 2018 | 167.25 | 175.80 | 167.00 | 175.80 | 172.00 | 6600 |
02 Apr 2018 | 172.00 | 172.00 | 172.00 | 172.00 | 164.30 | 600 |
28 Mar 2018 | 165.00 | 165.90 | 163.30 | 164.30 | 172.00 | 5400 |
27 Mar 2018 | 165.50 | 173.30 | 165.50 | 172.00 | 166.90 | 17400 |
26 Mar 2018 | 187.00 | 187.00 | 165.25 | 166.90 | 172.00 | 27000 |
23 Mar 2018 | 200.00 | 200.00 | 170.15 | 172.00 | 183.40 | 9000 |
22 Mar 2018 | 161.00 | 187.75 | 161.00 | 183.40 | 189.40 | 12000 |
21 Mar 2018 | 189.00 | 190.00 | 188.00 | 189.40 | 187.75 | 8400 |
20 Mar 2018 | 183.00 | 188.50 | 180.00 | 187.75 | 182.70 | 8400 |
19 Mar 2018 | 190.00 | 190.00 | 180.00 | 182.70 | 179.80 | 11400 |
16 Mar 2018 | 175.75 | 185.30 | 175.75 | 179.80 | 182.00 | 12000 |
15 Mar 2018 | 175.50 | 182.00 | 175.50 | 182.00 | 175.90 | 6600 |
14 Mar 2018 | 174.30 | 176.00 | 174.30 | 175.90 | 174.30 | 7800 |
13 Mar 2018 | 170.15 | 175.15 | 170.00 | 174.30 | 174.00 | 43800 |
12 Mar 2018 | 188.00 | 188.95 | 165.50 | 174.00 | 180.00 | 7800 |
09 Mar 2018 | 180.00 | 180.00 | 176.15 | 180.00 | 183.35 | 1800 |
08 Mar 2018 | 185.00 | 187.00 | 180.00 | 183.35 | 188.50 | 10200 |
07 Mar 2018 | 190.50 | 190.50 | 188.50 | 188.50 | 190.05 | 2400 |
06 Mar 2018 | 155.00 | 196.00 | 155.00 | 190.05 | 192.00 | 5400 |
05 Mar 2018 | 194.05 | 194.05 | 192.00 | 192.00 | 198.00 | 3600 |
01 Mar 2018 | 193.00 | 198.00 | 192.15 | 198.00 | 195.05 | 1800 |
28 Feb 2018 | 200.00 | 203.00 | 193.05 | 195.05 | 194.00 | 7800 |
27 Feb 2018 | 196.00 | 196.00 | 193.25 | 194.00 | 196.70 | 3600 |
26 Feb 2018 | 200.00 | 200.00 | 196.10 | 196.70 | 202.00 | 6000 |
23 Feb 2018 | 195.00 | 202.00 | 195.00 | 202.00 | 198.00 | 3000 |
22 Feb 2018 | 194.00 | 200.95 | 190.00 | 198.00 | 198.75 | 5400 |
21 Feb 2018 | 206.00 | 206.00 | 197.00 | 198.75 | 197.55 | 3000 |
20 Feb 2018 | 208.00 | 208.00 | 195.50 | 197.55 | 200.00 | 12000 |
19 Feb 2018 | 188.00 | 211.00 | 188.00 | 200.00 | 209.20 | 20400 |
16 Feb 2018 | 214.00 | 215.00 | 200.20 | 209.20 | 205.60 | 14400 |
15 Feb 2018 | 208.00 | 208.00 | 204.00 | 205.60 | 209.20 | 3000 |
14 Feb 2018 | 209.00 | 215.00 | 207.00 | 209.20 | 202.10 | 13800 |