South West Pinnacle Exploration Limited IPO
Price History
Date | Open | High | Low | Close | Prev Close | Traded Volume |
---|---|---|---|---|---|---|
24 Dec 2019 | 18.00 | 18.90 | 17.80 | 18.75 | 17.95 | 4433 |
23 Dec 2019 | 17.75 | 20.55 | 17.20 | 17.95 | 17.60 | 5688 |
20 Dec 2019 | 17.50 | 18.60 | 17.20 | 17.60 | 17.50 | 1647 |
19 Dec 2019 | 18.25 | 18.90 | 17.15 | 17.50 | 18.90 | 22082 |
18 Dec 2019 | 20.45 | 20.45 | 18.00 | 18.90 | 18.20 | 38829 |
17 Dec 2019 | 18.25 | 18.25 | 18.20 | 18.20 | 18.35 | 10420 |
16 Dec 2019 | 22.45 | 22.45 | 18.20 | 18.35 | 18.80 | 1649 |
13 Dec 2019 | 18.30 | 19.20 | 18.30 | 18.80 | 18.30 | 4620 |
12 Dec 2019 | 18.40 | 18.65 | 18.30 | 18.30 | 18.30 | 9606 |
10 Dec 2019 | 18.45 | 19.70 | 18.30 | 18.45 | 18.40 | 93591 |
09 Dec 2019 | 18.05 | 19.00 | 18.05 | 18.40 | 18.45 | 15663 |
06 Dec 2019 | 19.45 | 21.20 | 18.05 | 18.45 | 19.15 | 22624 |
05 Dec 2019 | 19.30 | 21.20 | 18.15 | 19.15 | 19.30 | 20382 |
04 Dec 2019 | 17.50 | 19.30 | 17.50 | 19.30 | 17.55 | 11459 |
03 Dec 2019 | 18.80 | 18.80 | 17.30 | 17.55 | 17.90 | 10826 |
02 Dec 2019 | 17.80 | 18.70 | 17.00 | 17.90 | 17.10 | 52886 |
29 Nov 2019 | 17.05 | 17.90 | 17.05 | 17.10 | 17.05 | 4674 |
28 Nov 2019 | 17.10 | 17.25 | 17.00 | 17.05 | 17.10 | 60996 |
27 Nov 2019 | 18.60 | 18.60 | 17.00 | 17.10 | 17.85 | 50402 |
26 Nov 2019 | 17.95 | 17.95 | 17.00 | 17.85 | 17.15 | 4872 |
25 Nov 2019 | 17.20 | 17.20 | 17.00 | 17.15 | 17.20 | 37970 |
22 Nov 2019 | 19.40 | 19.40 | 16.65 | 17.20 | 18.35 | 3381 |
21 Nov 2019 | 17.05 | 18.50 | 17.00 | 18.35 | 17.10 | 49452 |
20 Nov 2019 | 17.25 | 17.25 | 17.00 | 17.10 | 17.20 | 3810 |
19 Nov 2019 | 17.00 | 17.90 | 17.00 | 17.20 | 17.00 | 30046 |
18 Nov 2019 | 17.10 | 17.10 | 17.00 | 17.00 | 17.10 | 42605 |
15 Nov 2019 | 17.10 | 17.15 | 17.00 | 17.10 | 17.00 | 25088 |
14 Nov 2019 | 17.00 | 17.90 | 17.00 | 17.00 | 16.90 | 41842 |
13 Nov 2019 | 15.80 | 17.80 | 15.80 | 16.90 | 17.40 | 32224 |
11 Nov 2019 | 16.65 | 18.65 | 16.65 | 17.40 | 17.20 | 22694 |
08 Nov 2019 | 17.00 | 18.95 | 16.50 | 17.20 | 17.45 | 23455 |
07 Nov 2019 | 16.55 | 17.80 | 16.50 | 17.45 | 17.30 | 50984 |
06 Nov 2019 | 16.95 | 17.30 | 16.50 | 17.30 | 16.95 | 49526 |
05 Nov 2019 | 17.00 | 17.05 | 16.75 | 16.95 | 16.60 | 22051 |
04 Nov 2019 | 17.80 | 17.80 | 16.00 | 16.60 | 16.20 | 25584 |
01 Nov 2019 | 17.70 | 17.70 | 16.00 | 16.20 | 16.80 | 1660 |
31 Oct 2019 | 16.75 | 17.75 | 16.75 | 16.80 | 17.75 | 2528 |
30 Oct 2019 | 16.20 | 18.30 | 15.50 | 17.75 | 16.80 | 30581 |
29 Oct 2019 | 15.10 | 17.15 | 15.10 | 16.80 | 15.60 | 41146 |
25 Oct 2019 | 17.35 | 17.35 | 14.25 | 14.25 | 15.80 | 608878 |
24 Oct 2019 | 16.35 | 17.40 | 15.80 | 15.80 | 17.55 | 1509457 |
23 Oct 2019 | 17.60 | 17.60 | 15.05 | 17.55 | 16.00 | 4588 |
22 Oct 2019 | 16.00 | 16.00 | 14.55 | 16.00 | 15.00 | 7437 |
18 Oct 2019 | 15.00 | 15.00 | 13.50 | 15.00 | 13.65 | 118754 |
17 Oct 2019 | 15.00 | 15.00 | 13.65 | 13.65 | 14.00 | 154 |
16 Oct 2019 | 13.70 | 14.90 | 13.60 | 14.00 | 14.90 | 471 |
14 Oct 2019 | 13.50 | 14.90 | 13.50 | 13.70 | 14.60 | 405 |
11 Oct 2019 | 15.10 | 15.10 | 13.00 | 14.60 | 13.75 | 139466 |
10 Oct 2019 | 15.20 | 15.20 | 13.70 | 13.75 | 13.85 | 398 |
09 Oct 2019 | 12.75 | 13.85 | 12.70 | 13.85 | 13.90 | 2861 |
07 Oct 2019 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 10 |
04 Oct 2019 | 13.95 | 13.95 | 13.85 | 13.90 | 13.30 | 3517 |
03 Oct 2019 | 13.05 | 13.30 | 13.05 | 13.30 | 13.10 | 1001 |
01 Oct 2019 | 13.10 | 13.30 | 13.10 | 13.10 | 13.30 | 8126 |
30 Sep 2019 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 4260 |
27 Sep 2019 | 13.30 | 14.20 | 13.30 | 13.30 | 13.55 | 1191 |
26 Sep 2019 | 14.00 | 14.00 | 13.55 | 13.55 | 14.00 | 2276 |
25 Sep 2019 | 14.30 | 14.30 | 14.00 | 14.00 | 14.70 | 6886 |
24 Sep 2019 | 15.45 | 15.45 | 14.70 | 14.70 | 15.45 | 8492 |
23 Sep 2019 | 15.00 | 15.45 | 14.20 | 15.45 | 14.80 | 5003 |
20 Sep 2019 | 14.40 | 14.95 | 14.40 | 14.80 | 14.55 | 3758 |
19 Sep 2019 | 14.00 | 14.85 | 13.45 | 14.55 | 14.15 | 6242 |
18 Sep 2019 | 14.85 | 15.40 | 14.15 | 14.15 | 14.85 | 5575 |
17 Sep 2019 | 14.95 | 14.95 | 13.55 | 14.85 | 14.25 | 14941 |
16 Sep 2019 | 15.00 | 15.75 | 14.25 | 14.25 | 15.00 | 4707 |
13 Sep 2019 | 15.00 | 15.00 | 15.00 | 15.00 | 14.80 | 100 |
12 Sep 2019 | 14.80 | 14.80 | 14.80 | 14.80 | 14.10 | 1357 |
11 Sep 2019 | 13.55 | 14.15 | 13.55 | 14.10 | 13.50 | 3550 |
09 Sep 2019 | 13.75 | 13.75 | 13.25 | 13.50 | 13.10 | 7457 |
06 Sep 2019 | 13.15 | 13.15 | 13.10 | 13.10 | 13.75 | 11005 |
05 Sep 2019 | 14.50 | 14.50 | 13.75 | 13.75 | 14.45 | 3311 |
04 Sep 2019 | 14.45 | 14.45 | 14.45 | 14.45 | 14.85 | 511 |
03 Sep 2019 | 15.00 | 15.00 | 14.85 | 14.85 | 14.50 | 176 |
30 Aug 2019 | 14.90 | 14.90 | 14.50 | 14.50 | 14.90 | 1750 |
29 Aug 2019 | 15.75 | 15.75 | 14.50 | 14.90 | 15.00 | 34266 |
28 Aug 2019 | 14.35 | 15.85 | 14.35 | 15.00 | 15.10 | 1411 |
27 Aug 2019 | 15.65 | 16.20 | 14.90 | 15.10 | 15.65 | 47 |
26 Aug 2019 | 14.25 | 15.75 | 14.25 | 15.65 | 15.00 | 2434 |
23 Aug 2019 | 14.95 | 15.00 | 14.25 | 15.00 | 14.95 | 6997 |
22 Aug 2019 | 14.95 | 14.95 | 14.25 | 14.95 | 14.25 | 561 |
21 Aug 2019 | 15.30 | 15.30 | 14.25 | 14.25 | 15.00 | 454 |
20 Aug 2019 | 15.30 | 15.30 | 15.00 | 15.00 | 14.60 | 102 |
19 Aug 2019 | 14.60 | 14.60 | 14.60 | 14.60 | 15.35 | 4849 |
16 Aug 2019 | 14.70 | 15.35 | 14.05 | 15.35 | 14.70 | 4813 |
14 Aug 2019 | 15.15 | 16.20 | 14.70 | 14.70 | 15.45 | 4298 |
13 Aug 2019 | 15.45 | 15.45 | 15.45 | 15.45 | 16.25 | 1025 |
09 Aug 2019 | 16.25 | 16.25 | 16.25 | 16.25 | 16.85 | 1 |
08 Aug 2019 | 18.55 | 18.55 | 16.85 | 16.85 | 17.70 | 360 |
07 Aug 2019 | 17.75 | 17.75 | 17.70 | 17.70 | 16.95 | 106 |
06 Aug 2019 | 15.35 | 16.95 | 15.35 | 16.95 | 16.15 | 1829 |
05 Aug 2019 | 16.15 | 16.15 | 16.15 | 16.15 | 16.95 | 300 |
02 Aug 2019 | 16.95 | 17.80 | 16.95 | 16.95 | 17.80 | 1251 |
01 Aug 2019 | 18.20 | 19.50 | 17.80 | 17.80 | 18.70 | 1902 |
31 Jul 2019 | 18.70 | 18.70 | 18.70 | 18.70 | 19.65 | 3700 |
26 Jul 2019 | 20.45 | 20.45 | 19.65 | 19.65 | 20.45 | 15 |
25 Jul 2019 | 20.65 | 20.65 | 20.45 | 20.45 | 19.80 | 2 |
24 Jul 2019 | 18.00 | 19.80 | 18.00 | 19.80 | 18.90 | 1550 |
23 Jul 2019 | 19.05 | 20.50 | 18.90 | 18.90 | 19.85 | 257 |
22 Jul 2019 | 19.85 | 19.85 | 19.85 | 19.85 | 20.85 | 1400 |
18 Jul 2019 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 110 |
17 Jul 2019 | 22.25 | 22.25 | 20.85 | 20.85 | 21.90 | 5339 |
16 Jul 2019 | 21.90 | 22.25 | 21.90 | 21.90 | 21.90 | 6782 |
11 Jul 2019 | 21.90 | 21.90 | 21.90 | 21.90 | 23.00 | 1101 |
10 Jul 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 23.30 | 7 |
08 Jul 2019 | 23.60 | 24.40 | 23.30 | 23.30 | 24.50 | 275 |
05 Jul 2019 | 24.60 | 24.60 | 23.40 | 24.50 | 24.60 | 87 |
04 Jul 2019 | 23.40 | 24.60 | 23.40 | 24.60 | 24.60 | 2 |
02 Jul 2019 | 23.65 | 24.90 | 23.60 | 24.60 | 24.80 | 864 |
01 Jul 2019 | 24.90 | 24.90 | 23.75 | 24.80 | 24.75 | 362 |
28 Jun 2019 | 24.50 | 24.95 | 24.50 | 24.75 | 24.60 | 2150 |
27 Jun 2019 | 24.80 | 24.80 | 22.75 | 24.60 | 23.70 | 3853 |
26 Jun 2019 | 23.70 | 23.70 | 23.70 | 23.70 | 22.60 | 100 |
25 Jun 2019 | 21.00 | 22.60 | 20.50 | 22.60 | 21.55 | 1612 |
24 Jun 2019 | 21.00 | 25.00 | 21.00 | 21.55 | 23.00 | 3515 |
21 Jun 2019 | 20.20 | 28.00 | 20.20 | 23.00 | 23.40 | 10153 |
20 Jun 2019 | 19.30 | 23.60 | 19.30 | 23.40 | 23.60 | 1315 |
19 Jun 2019 | 19.50 | 26.15 | 19.50 | 23.60 | 23.75 | 4950 |
18 Jun 2019 | 23.30 | 26.30 | 23.30 | 23.75 | 25.90 | 184 |
17 Jun 2019 | 26.70 | 26.70 | 23.60 | 25.90 | 24.40 | 276 |
14 Jun 2019 | 28.85 | 28.85 | 23.00 | 24.40 | 25.00 | 1641 |
13 Jun 2019 | 27.70 | 27.80 | 23.50 | 25.00 | 24.95 | 8399 |
12 Jun 2019 | 23.50 | 25.90 | 22.80 | 24.95 | 24.35 | 1579 |
11 Jun 2019 | 25.55 | 27.00 | 23.00 | 24.35 | 25.40 | 1746 |
10 Jun 2019 | 24.40 | 26.25 | 24.00 | 25.40 | 21.95 | 8259 |
07 Jun 2019 | 25.25 | 25.25 | 20.20 | 21.95 | 25.20 | 13367 |
06 Jun 2019 | 26.30 | 26.95 | 24.10 | 25.20 | 26.30 | 3082 |
04 Jun 2019 | 24.30 | 26.95 | 24.05 | 26.30 | 25.55 | 4203 |
03 Jun 2019 | 27.00 | 29.50 | 23.50 | 25.55 | 27.60 | 8985 |
31 May 2019 | 27.45 | 28.85 | 25.05 | 27.60 | 24.85 | 1659 |
30 May 2019 | 26.95 | 27.95 | 24.05 | 24.85 | 26.10 | 1951 |
29 May 2019 | 32.00 | 32.00 | 25.00 | 26.10 | 28.45 | 3588 |
28 May 2019 | 28.95 | 28.95 | 26.00 | 28.45 | 28.50 | 35 |
27 May 2019 | 29.00 | 29.00 | 28.50 | 28.50 | 27.50 | 36 |
24 May 2019 | 28.95 | 28.95 | 26.00 | 27.50 | 28.00 | 103 |
22 May 2019 | 29.00 | 29.00 | 28.00 | 28.00 | 28.20 | 502 |
21 May 2019 | 29.00 | 29.00 | 27.00 | 28.20 | 27.90 | 1026 |
20 May 2019 | 29.00 | 29.00 | 26.50 | 27.90 | 28.00 | 92 |
17 May 2019 | 26.10 | 28.00 | 26.10 | 28.00 | 28.50 | 1673 |
16 May 2019 | 26.05 | 28.50 | 24.25 | 28.50 | 28.50 | 2958 |
15 May 2019 | 29.90 | 29.90 | 24.50 | 28.50 | 28.00 | 1384 |
14 May 2019 | 28.95 | 28.95 | 28.00 | 28.00 | 28.35 | 16 |
13 May 2019 | 28.40 | 28.40 | 25.50 | 28.35 | 27.90 | 1499 |
10 May 2019 | 28.00 | 28.00 | 27.90 | 27.90 | 28.50 | 15401 |
09 May 2019 | 29.00 | 29.00 | 27.00 | 28.50 | 28.80 | 54 |
08 May 2019 | 29.00 | 29.00 | 27.60 | 28.80 | 28.05 | 19080 |
07 May 2019 | 28.20 | 29.00 | 28.05 | 28.05 | 28.00 | 4972 |
06 May 2019 | 29.00 | 29.00 | 26.60 | 28.00 | 27.80 | 62 |
03 May 2019 | 25.70 | 27.90 | 25.70 | 27.80 | 27.90 | 6391 |
02 May 2019 | 28.00 | 28.00 | 26.50 | 27.90 | 26.65 | 2628 |
30 Apr 2019 | 28.50 | 28.50 | 26.50 | 26.65 | 26.50 | 15231 |
26 Apr 2019 | 28.80 | 28.80 | 26.50 | 26.50 | 28.10 | 1160 |
25 Apr 2019 | 28.10 | 28.10 | 28.10 | 28.10 | 28.70 | 15 |
24 Apr 2019 | 28.80 | 28.80 | 26.70 | 28.70 | 28.25 | 300 |
23 Apr 2019 | 31.90 | 31.90 | 26.65 | 28.25 | 28.10 | 3479 |
22 Apr 2019 | 32.00 | 32.00 | 27.65 | 28.10 | 32.10 | 6884 |
18 Apr 2019 | 34.00 | 34.00 | 31.00 | 32.10 | 30.50 | 1295 |
16 Apr 2019 | 31.00 | 31.00 | 30.50 | 30.50 | 34.00 | 12800 |
15 Apr 2019 | 31.00 | 34.00 | 31.00 | 34.00 | 30.45 | 6400 |
12 Apr 2019 | 30.45 | 30.45 | 30.45 | 30.45 | 30.95 | 3200 |
11 Apr 2019 | 30.95 | 31.00 | 30.95 | 30.95 | 30.95 | 6400 |
10 Apr 2019 | 30.00 | 30.95 | 30.00 | 30.95 | 30.00 | 6400 |
09 Apr 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 29.00 | 3200 |
08 Apr 2019 | 28.10 | 29.00 | 28.10 | 29.00 | 29.75 | 6400 |
05 Apr 2019 | 30.70 | 30.70 | 29.75 | 29.75 | 30.70 | 6400 |
04 Apr 2019 | 29.50 | 32.40 | 29.50 | 30.70 | 57.20 | 48000 |
03 Apr 2019 | 55.10 | 60.00 | 55.10 | 57.20 | 55.85 | 60800 |
02 Apr 2019 | 56.00 | 57.00 | 54.20 | 55.85 | 53.05 | 56000 |
01 Apr 2019 | 52.95 | 54.95 | 51.00 | 53.05 | 50.95 | 137600 |
29 Mar 2019 | 50.00 | 52.50 | 49.20 | 50.95 | 47.25 | 123200 |
28 Mar 2019 | 52.00 | 54.50 | 46.50 | 47.25 | 50.00 | 41600 |
27 Mar 2019 | 47.50 | 50.00 | 47.00 | 50.00 | 47.00 | 24000 |
26 Mar 2019 | 48.20 | 49.95 | 47.00 | 47.00 | 48.45 | 6400 |
25 Mar 2019 | 45.95 | 50.00 | 45.95 | 48.45 | 42.75 | 139200 |
22 Mar 2019 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 1600 |
20 Mar 2019 | 46.60 | 46.60 | 42.70 | 42.75 | 46.00 | 40000 |
19 Mar 2019 | 44.95 | 46.00 | 44.95 | 46.00 | 44.45 | 8000 |
18 Mar 2019 | 41.80 | 45.00 | 41.80 | 44.45 | 40.50 | 24000 |
15 Mar 2019 | 40.95 | 41.00 | 40.50 | 40.50 | 39.80 | 8000 |
14 Mar 2019 | 40.20 | 40.25 | 39.00 | 39.80 | 41.50 | 49600 |
13 Mar 2019 | 43.10 | 43.10 | 40.00 | 41.50 | 44.05 | 142400 |
11 Mar 2019 | 45.70 | 45.70 | 44.00 | 44.05 | 42.50 | 6400 |
07 Mar 2019 | 43.00 | 43.00 | 42.50 | 42.50 | 42.50 | 3200 |
05 Mar 2019 | 43.05 | 43.05 | 42.50 | 42.50 | 44.00 | 4800 |
01 Mar 2019 | 43.00 | 44.00 | 43.00 | 44.00 | 43.50 | 3200 |
27 Feb 2019 | 44.80 | 45.00 | 43.50 | 43.50 | 44.50 | 4800 |
26 Feb 2019 | 45.30 | 45.30 | 43.30 | 44.50 | 43.90 | 33600 |
25 Feb 2019 | 42.00 | 43.90 | 42.00 | 43.90 | 41.00 | 6400 |
22 Feb 2019 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1600 |
21 Feb 2019 | 41.00 | 41.00 | 41.00 | 41.00 | 41.70 | 1600 |
20 Feb 2019 | 41.60 | 41.70 | 40.00 | 41.70 | 39.50 | 9600 |
19 Feb 2019 | 39.50 | 39.50 | 39.50 | 39.50 | 38.95 | 1600 |
18 Feb 2019 | 38.25 | 38.95 | 36.55 | 38.95 | 37.95 | 16000 |
15 Feb 2019 | 36.20 | 37.95 | 34.85 | 37.95 | 38.00 | 8000 |
14 Feb 2019 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1600 |
13 Feb 2019 | 40.05 | 40.50 | 38.00 | 38.00 | 40.25 | 32000 |
11 Feb 2019 | 37.10 | 43.80 | 31.60 | 40.25 | 39.50 | 65600 |
05 Feb 2019 | 38.80 | 39.50 | 38.50 | 39.50 | 42.00 | 8000 |
04 Feb 2019 | 42.00 | 42.00 | 42.00 | 42.00 | 42.25 | 1600 |
30 Jan 2019 | 41.15 | 42.25 | 40.10 | 42.25 | 43.50 | 19200 |
24 Jan 2019 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 1600 |
21 Jan 2019 | 41.85 | 44.00 | 41.85 | 43.50 | 44.50 | 16000 |
16 Jan 2019 | 45.00 | 45.05 | 44.50 | 44.50 | 45.00 | 4800 |
15 Jan 2019 | 45.00 | 45.00 | 45.00 | 45.00 | 46.45 | 1600 |
14 Jan 2019 | 46.45 | 46.45 | 46.45 | 46.45 | 45.95 | 1600 |
10 Jan 2019 | 45.95 | 45.95 | 45.95 | 45.95 | 44.00 | 1600 |
09 Jan 2019 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1600 |
08 Jan 2019 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1600 |
07 Jan 2019 | 44.00 | 44.00 | 44.00 | 44.00 | 44.10 | 3200 |
04 Jan 2019 | 44.10 | 44.50 | 44.10 | 44.10 | 43.25 | 6400 |
31 Dec 2018 | 43.50 | 44.00 | 43.25 | 43.25 | 42.00 | 6400 |
26 Dec 2018 | 42.05 | 42.05 | 42.00 | 42.00 | 42.50 | 6400 |
24 Dec 2018 | 45.10 | 47.00 | 42.00 | 42.50 | 47.00 | 89600 |
21 Dec 2018 | 47.00 | 47.00 | 47.00 | 47.00 | 45.55 | 1600 |
18 Dec 2018 | 45.80 | 47.00 | 45.35 | 45.55 | 47.00 | 8000 |
11 Dec 2018 | 46.95 | 50.00 | 46.95 | 47.00 | 47.00 | 35200 |
10 Dec 2018 | 47.00 | 47.00 | 47.00 | 47.00 | 50.00 | 1600 |
07 Dec 2018 | 50.50 | 52.00 | 46.90 | 50.00 | 49.70 | 32000 |
06 Dec 2018 | 49.00 | 50.00 | 47.00 | 49.70 | 48.90 | 22400 |
05 Dec 2018 | 46.00 | 48.90 | 44.00 | 48.90 | 44.00 | 43200 |
04 Dec 2018 | 43.20 | 45.50 | 42.90 | 44.00 | 43.75 | 51200 |
03 Dec 2018 | 44.10 | 45.00 | 43.50 | 43.75 | 45.90 | 11200 |
22 Nov 2018 | 45.80 | 45.90 | 45.80 | 45.90 | 44.05 | 8000 |
21 Nov 2018 | 44.00 | 44.05 | 44.00 | 44.05 | 45.25 | 3200 |
20 Nov 2018 | 48.00 | 48.50 | 45.25 | 45.25 | 47.40 | 4800 |
19 Nov 2018 | 47.50 | 47.50 | 47.40 | 47.40 | 47.00 | 3200 |
16 Nov 2018 | 49.90 | 49.90 | 47.00 | 47.00 | 49.90 | 4800 |
15 Nov 2018 | 49.90 | 50.30 | 49.90 | 49.90 | 49.40 | 4800 |
14 Nov 2018 | 49.00 | 49.40 | 49.00 | 49.40 | 48.50 | 6400 |
13 Nov 2018 | 49.80 | 49.90 | 47.50 | 48.50 | 49.60 | 8000 |
12 Nov 2018 | 49.60 | 49.60 | 49.60 | 49.60 | 49.50 | 1600 |
09 Nov 2018 | 49.65 | 49.85 | 49.50 | 49.50 | 49.90 | 4800 |
07 Nov 2018 | 49.90 | 49.90 | 49.90 | 49.90 | 50.70 | 1600 |
05 Nov 2018 | 50.70 | 51.00 | 50.00 | 50.00 | 50.25 | 6400 |
02 Nov 2018 | 51.50 | 51.70 | 50.25 | 50.25 | 51.00 | 4800 |
01 Nov 2018 | 51.00 | 51.00 | 51.00 | 51.00 | 50.80 | 1600 |
31 Oct 2018 | 50.30 | 50.80 | 48.00 | 50.80 | 49.80 | 12800 |
30 Oct 2018 | 49.50 | 49.80 | 49.50 | 49.80 | 49.20 | 3200 |
29 Oct 2018 | 48.80 | 49.20 | 48.80 | 49.20 | 48.50 | 3200 |
26 Oct 2018 | 48.50 | 48.50 | 48.50 | 48.50 | 48.30 | 1600 |
25 Oct 2018 | 48.70 | 48.80 | 48.30 | 48.30 | 48.50 | 6400 |
24 Oct 2018 | 49.80 | 49.90 | 48.30 | 48.50 | 50.80 | 6400 |
23 Oct 2018 | 50.80 | 50.80 | 50.80 | 50.80 | 50.60 | 1600 |
22 Oct 2018 | 48.70 | 50.60 | 47.10 | 50.60 | 48.35 | 11200 |
19 Oct 2018 | 51.00 | 51.50 | 45.55 | 48.35 | 51.35 | 65600 |
17 Oct 2018 | 52.00 | 52.50 | 50.00 | 51.35 | 50.20 | 19200 |
16 Oct 2018 | 49.50 | 53.00 | 48.95 | 50.20 | 49.20 | 9600 |
15 Oct 2018 | 49.30 | 49.30 | 49.20 | 49.20 | 49.50 | 3200 |
12 Oct 2018 | 46.60 | 49.50 | 46.20 | 49.50 | 46.00 | 6400 |
11 Oct 2018 | 45.80 | 46.00 | 45.50 | 46.00 | 45.90 | 62400 |
10 Oct 2018 | 42.00 | 45.90 | 42.00 | 45.90 | 43.90 | 38400 |
09 Oct 2018 | 45.40 | 45.40 | 40.90 | 43.90 | 46.00 | 16000 |
08 Oct 2018 | 46.95 | 46.95 | 46.00 | 46.00 | 46.95 | 78400 |
05 Oct 2018 | 50.50 | 50.50 | 46.95 | 46.95 | 50.35 | 8000 |
04 Oct 2018 | 53.50 | 53.50 | 50.00 | 50.35 | 53.00 | 6400 |
03 Oct 2018 | 55.00 | 55.00 | 53.00 | 53.00 | 50.00 | 3200 |
01 Oct 2018 | 54.00 | 54.00 | 50.00 | 50.00 | 58.00 | 3200 |
28 Sep 2018 | 56.70 | 59.80 | 55.50 | 58.00 | 56.30 | 17600 |
26 Sep 2018 | 58.50 | 58.70 | 56.30 | 56.30 | 56.20 | 11200 |
25 Sep 2018 | 57.50 | 57.50 | 56.20 | 56.20 | 57.20 | 4800 |
24 Sep 2018 | 62.20 | 62.20 | 56.20 | 57.20 | 61.50 | 14400 |
21 Sep 2018 | 61.70 | 61.70 | 61.50 | 61.50 | 61.00 | 3200 |
19 Sep 2018 | 62.00 | 62.20 | 61.00 | 61.00 | 61.60 | 4800 |
18 Sep 2018 | 64.80 | 64.90 | 60.05 | 61.60 | 65.80 | 12800 |
17 Sep 2018 | 66.20 | 66.20 | 65.80 | 65.80 | 65.00 | 4800 |
14 Sep 2018 | 66.00 | 66.30 | 63.20 | 65.00 | 63.65 | 6400 |
12 Sep 2018 | 67.30 | 67.50 | 63.65 | 63.65 | 67.90 | 8000 |
11 Sep 2018 | 62.80 | 67.90 | 62.80 | 67.90 | 63.00 | 9600 |
10 Sep 2018 | 64.50 | 64.50 | 63.00 | 63.00 | 66.00 | 8000 |
07 Sep 2018 | 65.30 | 66.00 | 65.10 | 66.00 | 66.00 | 6400 |
06 Sep 2018 | 67.50 | 67.70 | 65.00 | 66.00 | 67.10 | 9600 |
05 Sep 2018 | 67.50 | 67.70 | 67.10 | 67.10 | 66.90 | 6400 |
04 Sep 2018 | 67.80 | 67.90 | 66.90 | 66.90 | 68.00 | 6400 |
03 Sep 2018 | 69.30 | 69.40 | 68.00 | 68.00 | 70.00 | 8000 |
31 Aug 2018 | 70.00 | 70.00 | 70.00 | 70.00 | 69.50 | 8000 |
30 Aug 2018 | 66.50 | 70.00 | 66.50 | 69.50 | 66.00 | 20800 |
29 Aug 2018 | 66.50 | 67.95 | 65.00 | 66.00 | 65.50 | 139200 |
28 Aug 2018 | 65.80 | 65.90 | 65.00 | 65.50 | 65.75 | 9600 |
27 Aug 2018 | 65.00 | 66.00 | 65.00 | 65.75 | 65.00 | 9600 |
24 Aug 2018 | 62.80 | 66.00 | 62.80 | 65.00 | 62.50 | 12800 |
23 Aug 2018 | 61.00 | 62.50 | 61.00 | 62.50 | 63.25 | 6400 |
21 Aug 2018 | 64.50 | 64.80 | 63.00 | 63.25 | 63.80 | 9600 |
20 Aug 2018 | 64.80 | 65.00 | 62.10 | 63.80 | 62.70 | 11200 |
17 Aug 2018 | 61.50 | 62.70 | 61.50 | 62.70 | 62.35 | 4800 |
16 Aug 2018 | 62.20 | 62.50 | 62.20 | 62.35 | 62.00 | 3200 |
14 Aug 2018 | 61.90 | 62.00 | 61.90 | 62.00 | 61.00 | 3200 |
13 Aug 2018 | 56.00 | 61.00 | 55.05 | 61.00 | 59.00 | 11200 |
10 Aug 2018 | 59.00 | 59.00 | 59.00 | 59.00 | 61.20 | 1600 |
09 Aug 2018 | 61.40 | 61.40 | 61.20 | 61.20 | 60.00 | 3200 |
08 Aug 2018 | 60.00 | 60.00 | 60.00 | 60.00 | 60.25 | 3200 |
07 Aug 2018 | 65.80 | 66.00 | 59.00 | 60.25 | 64.50 | 17600 |
06 Aug 2018 | 65.60 | 65.60 | 64.50 | 64.50 | 66.30 | 4800 |
03 Aug 2018 | 64.50 | 66.30 | 64.50 | 66.30 | 64.00 | 4800 |
02 Aug 2018 | 64.00 | 64.00 | 64.00 | 64.00 | 61.00 | 1600 |
01 Aug 2018 | 64.40 | 64.40 | 60.70 | 61.00 | 64.90 | 14400 |
31 Jul 2018 | 64.90 | 64.90 | 64.90 | 64.90 | 63.85 | 1600 |
30 Jul 2018 | 63.80 | 63.90 | 63.80 | 63.85 | 64.95 | 3200 |
27 Jul 2018 | 59.00 | 67.00 | 59.00 | 64.95 | 59.00 | 4800 |
26 Jul 2018 | 60.00 | 60.00 | 59.00 | 59.00 | 58.80 | 4800 |
25 Jul 2018 | 59.50 | 59.50 | 58.00 | 58.80 | 61.80 | 14400 |
24 Jul 2018 | 62.10 | 62.10 | 61.80 | 61.80 | 67.90 | 9600 |
23 Jul 2018 | 67.80 | 67.90 | 67.80 | 67.90 | 66.90 | 3200 |
20 Jul 2018 | 66.80 | 66.90 | 66.80 | 66.90 | 66.00 | 3200 |
19 Jul 2018 | 72.70 | 72.70 | 66.00 | 66.00 | 68.00 | 19200 |
18 Jul 2018 | 68.00 | 68.00 | 68.00 | 68.00 | 68.80 | 1600 |
17 Jul 2018 | 68.90 | 68.90 | 68.80 | 68.80 | 68.00 | 3200 |
16 Jul 2018 | 68.00 | 68.00 | 68.00 | 68.00 | 68.85 | 9600 |
13 Jul 2018 | 70.00 | 70.00 | 68.20 | 68.85 | 68.30 | 4800 |
12 Jul 2018 | 68.10 | 71.90 | 68.10 | 68.30 | 70.00 | 16000 |
11 Jul 2018 | 70.00 | 70.00 | 70.00 | 70.00 | 70.85 | 4800 |
10 Jul 2018 | 70.90 | 70.95 | 70.80 | 70.85 | 71.90 | 6400 |
06 Jul 2018 | 71.90 | 71.90 | 71.90 | 71.90 | 72.80 | 3200 |
05 Jul 2018 | 73.10 | 73.10 | 68.20 | 72.80 | 73.20 | 9600 |
04 Jul 2018 | 73.30 | 73.40 | 73.20 | 73.20 | 73.40 | 6400 |
03 Jul 2018 | 73.50 | 73.50 | 73.40 | 73.40 | 72.90 | 3200 |
02 Jul 2018 | 73.60 | 73.80 | 72.90 | 72.90 | 73.40 | 11200 |
29 Jun 2018 | 73.90 | 73.90 | 68.10 | 73.40 | 74.00 | 14400 |
26 Jun 2018 | 74.00 | 74.00 | 74.00 | 74.00 | 71.00 | 1600 |
22 Jun 2018 | 73.80 | 81.50 | 71.00 | 71.00 | 68.00 | 16000 |
21 Jun 2018 | 68.00 | 68.00 | 68.00 | 68.00 | 67.50 | 4800 |
20 Jun 2018 | 68.10 | 68.10 | 67.50 | 67.50 | 68.30 | 6400 |
19 Jun 2018 | 68.30 | 68.30 | 68.30 | 68.30 | 68.10 | 1600 |
18 Jun 2018 | 71.00 | 71.00 | 68.10 | 68.10 | 68.10 | 3200 |
14 Jun 2018 | 68.10 | 68.10 | 68.10 | 68.10 | 72.00 | 3200 |
11 Jun 2018 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1600 |
08 Jun 2018 | 72.00 | 72.00 | 72.00 | 72.00 | 72.10 | 1600 |
07 Jun 2018 | 70.50 | 75.00 | 70.50 | 72.10 | 69.90 | 35200 |
06 Jun 2018 | 67.50 | 70.00 | 66.00 | 69.90 | 75.00 | 9600 |
04 Jun 2018 | 74.30 | 75.00 | 74.30 | 75.00 | 75.55 | 12800 |
01 Jun 2018 | 77.40 | 77.40 | 74.00 | 75.55 | 76.70 | 9600 |
31 May 2018 | 75.00 | 76.70 | 75.00 | 76.70 | 75.30 | 3200 |
30 May 2018 | 77.00 | 77.00 | 75.30 | 75.30 | 77.00 | 3200 |
29 May 2018 | 78.00 | 78.00 | 77.00 | 77.00 | 78.50 | 4800 |
28 May 2018 | 78.50 | 78.50 | 78.50 | 78.50 | 78.70 | 1600 |
25 May 2018 | 80.00 | 80.00 | 78.70 | 78.70 | 79.95 | 4800 |
24 May 2018 | 80.40 | 82.00 | 79.90 | 79.95 | 79.15 | 27200 |
23 May 2018 | 82.00 | 82.00 | 76.80 | 79.15 | 80.00 | 38400 |
22 May 2018 | 79.45 | 80.00 | 79.45 | 80.00 | 78.10 | 32000 |
21 May 2018 | 81.40 | 81.40 | 78.10 | 78.10 | 79.90 | 6400 |
18 May 2018 | 81.90 | 81.90 | 79.00 | 79.90 | 79.80 | 16000 |
17 May 2018 | 81.50 | 81.95 | 79.25 | 79.80 | 81.20 | 16000 |
16 May 2018 | 78.30 | 82.00 | 78.30 | 81.20 | 82.00 | 8000 |
15 May 2018 | 85.30 | 85.70 | 81.25 | 82.00 | 85.10 | 30400 |
14 May 2018 | 85.10 | 85.80 | 82.10 | 85.10 | 85.00 | 16000 |
10 May 2018 | 84.00 | 86.50 | 84.00 | 85.00 | 84.90 | 8000 |
09 May 2018 | 85.00 | 85.00 | 83.00 | 84.90 | 83.00 | 11200 |
08 May 2018 | 82.90 | 83.00 | 82.90 | 83.00 | 81.70 | 3200 |
07 May 2018 | 81.90 | 82.00 | 81.70 | 81.70 | 80.00 | 9600 |
04 May 2018 | 80.50 | 80.60 | 80.00 | 80.00 | 79.00 | 6400 |
03 May 2018 | 80.10 | 80.60 | 79.00 | 79.00 | 84.00 | 12800 |
30 Apr 2018 | 84.00 | 84.00 | 84.00 | 84.00 | 83.25 | 1600 |
27 Apr 2018 | 84.10 | 86.00 | 83.00 | 83.25 | 81.60 | 11200 |
26 Apr 2018 | 83.00 | 83.00 | 81.25 | 81.60 | 83.50 | 6400 |
25 Apr 2018 | 85.00 | 85.00 | 83.00 | 83.50 | 83.50 | 4800 |
23 Apr 2018 | 83.75 | 83.75 | 83.50 | 83.50 | 84.00 | 3200 |
20 Apr 2018 | 84.00 | 84.00 | 84.00 | 84.00 | 84.50 | 6400 |
19 Apr 2018 | 84.50 | 84.50 | 84.50 | 84.50 | 82.25 | 1600 |
18 Apr 2018 | 84.80 | 84.95 | 82.05 | 82.25 | 85.00 | 6400 |
17 Apr 2018 | 85.35 | 85.50 | 85.00 | 85.00 | 88.00 | 20800 |
16 Apr 2018 | 89.30 | 89.40 | 88.00 | 88.00 | 86.25 | 12800 |
13 Apr 2018 | 87.00 | 88.00 | 86.25 | 86.25 | 87.05 | 12800 |
12 Apr 2018 | 89.85 | 90.90 | 85.10 | 87.05 | 88.50 | 30400 |
11 Apr 2018 | 88.95 | 88.95 | 88.50 | 88.50 | 88.55 | 3200 |
10 Apr 2018 | 89.50 | 89.95 | 88.10 | 88.55 | 89.10 | 11200 |
09 Apr 2018 | 92.00 | 92.00 | 88.00 | 89.10 | 91.60 | 11200 |
06 Apr 2018 | 82.90 | 92.00 | 82.90 | 91.60 | 82.90 | 48000 |
05 Apr 2018 | 81.50 | 82.90 | 81.50 | 82.90 | 80.00 | 4800 |
04 Apr 2018 | 83.95 | 83.95 | 80.00 | 80.00 | 82.00 | 9600 |
03 Apr 2018 | 84.00 | 85.00 | 82.00 | 82.00 | 82.00 | 6400 |
02 Apr 2018 | 80.50 | 83.00 | 80.50 | 82.00 | 79.95 | 12800 |
28 Mar 2018 | 81.00 | 81.00 | 79.00 | 79.95 | 80.75 | 16000 |
27 Mar 2018 | 81.75 | 84.05 | 80.75 | 80.75 | 78.35 | 51200 |
26 Mar 2018 | 78.00 | 79.00 | 77.60 | 78.35 | 80.00 | 67200 |
23 Mar 2018 | 82.95 | 82.95 | 79.05 | 80.00 | 81.05 | 30400 |
22 Mar 2018 | 81.60 | 81.75 | 81.05 | 81.05 | 81.90 | 6400 |
21 Mar 2018 | 80.90 | 82.50 | 80.90 | 81.90 | 80.90 | 40000 |
20 Mar 2018 | 79.05 | 81.00 | 79.05 | 80.90 | 79.00 | 76800 |
19 Mar 2018 | 80.00 | 80.00 | 79.00 | 79.00 | 80.45 | 8000 |
16 Mar 2018 | 80.00 | 80.50 | 79.70 | 80.45 | 79.40 | 9600 |
15 Mar 2018 | 79.10 | 79.70 | 78.50 | 79.40 | 79.95 | 17600 |
14 Mar 2018 | 80.00 | 80.00 | 79.20 | 79.95 | 80.10 | 33600 |
13 Mar 2018 | 78.50 | 80.20 | 78.50 | 80.10 | 80.00 | 48000 |
12 Mar 2018 | 79.70 | 80.45 | 79.50 | 80.00 | 79.45 | 28800 |
09 Mar 2018 | 82.00 | 82.50 | 78.75 | 79.45 | 82.90 | 83200 |
08 Mar 2018 | 81.50 | 83.00 | 79.35 | 82.90 | 79.85 | 20800 |
07 Mar 2018 | 85.00 | 85.00 | 79.20 | 79.85 | 85.40 | 80000 |
06 Mar 2018 | 86.00 | 86.40 | 85.00 | 85.40 | 86.00 | 67200 |
05 Mar 2018 | 85.95 | 86.85 | 85.75 | 86.00 | 85.85 | 22400 |
01 Mar 2018 | 86.75 | 86.95 | 85.25 | 85.85 | 85.85 | 27200 |
28 Feb 2018 | 84.00 | 86.00 | 83.00 | 85.85 | 83.35 | 36800 |
27 Feb 2018 | 85.75 | 85.75 | 83.10 | 83.35 | 85.25 | 27200 |
26 Feb 2018 | 86.00 | 86.75 | 85.00 | 85.25 | 85.80 | 32000 |
23 Feb 2018 | 85.75 | 86.40 | 85.15 | 85.80 | 84.65 | 30400 |
22 Feb 2018 | 87.45 | 87.45 | 84.50 | 84.65 | 87.50 | 54400 |
21 Feb 2018 | 88.90 | 89.75 | 84.15 | 87.50 | 88.90 | 198400 |
20 Feb 2018 | 90.85 | 91.95 | 88.00 | 88.90 | 88.30 | 460800 |
19 Feb 2018 | 93.60 | 93.60 | 75.50 | 88.30 | 78.00 | 2128000 |