Total Transport Systems Limited IPO
Price History
Date | Open | High | Low | Close | Prev Close | Traded Volume |
---|---|---|---|---|---|---|
24 Dec 2019 | 31.65 | 31.65 | 31.65 | 31.65 | 33.30 | 3000 |
23 Dec 2019 | 33.30 | 33.30 | 33.30 | 33.30 | 35.05 | 3000 |
19 Dec 2019 | 35.05 | 35.05 | 35.05 | 35.05 | 33.45 | 6000 |
17 Dec 2019 | 33.45 | 33.45 | 33.45 | 33.45 | 32.35 | 3000 |
16 Dec 2019 | 32.35 | 32.35 | 32.35 | 32.35 | 30.90 | 3000 |
13 Dec 2019 | 30.90 | 30.90 | 30.90 | 30.90 | 32.50 | 3000 |
10 Dec 2019 | 34.20 | 34.20 | 34.20 | 34.20 | 36.00 | 24000 |
09 Dec 2019 | 35.05 | 36.00 | 35.05 | 36.00 | 36.85 | 12000 |
06 Dec 2019 | 35.05 | 36.85 | 35.05 | 36.85 | 35.15 | 6000 |
05 Dec 2019 | 35.15 | 35.15 | 35.15 | 35.15 | 33.50 | 3000 |
04 Dec 2019 | 33.50 | 36.00 | 33.50 | 33.50 | 35.15 | 24000 |
03 Dec 2019 | 35.15 | 35.15 | 35.15 | 35.15 | 37.00 | 3000 |
29 Nov 2019 | 36.45 | 37.50 | 36.45 | 37.00 | 38.35 | 21000 |
28 Nov 2019 | 40.00 | 40.00 | 38.35 | 38.35 | 40.35 | 15000 |
26 Nov 2019 | 40.75 | 40.75 | 38.00 | 40.35 | 38.85 | 39000 |
25 Nov 2019 | 38.85 | 38.85 | 38.85 | 38.85 | 37.00 | 3000 |
21 Nov 2019 | 37.00 | 37.00 | 37.00 | 37.00 | 35.25 | 12000 |
20 Nov 2019 | 35.25 | 35.25 | 35.00 | 35.25 | 33.60 | 12000 |
19 Nov 2019 | 33.60 | 33.60 | 33.60 | 33.60 | 32.00 | 9000 |
15 Nov 2019 | 32.00 | 32.00 | 32.00 | 32.00 | 30.60 | 3000 |
14 Nov 2019 | 30.60 | 30.60 | 30.60 | 30.60 | 29.15 | 6000 |
13 Nov 2019 | 29.15 | 29.15 | 29.15 | 29.15 | 27.80 | 3000 |
08 Nov 2019 | 27.80 | 27.80 | 27.80 | 27.80 | 26.50 | 3000 |
01 Nov 2019 | 26.50 | 26.50 | 26.50 | 26.50 | 27.75 | 3000 |
25 Oct 2019 | 27.50 | 28.00 | 27.50 | 27.75 | 26.70 | 6000 |
23 Oct 2019 | 25.70 | 26.70 | 25.70 | 26.70 | 26.95 | 6000 |
07 Oct 2019 | 26.95 | 26.95 | 26.95 | 26.95 | 28.30 | 3000 |
01 Oct 2019 | 28.30 | 28.30 | 28.30 | 28.30 | 29.75 | 3000 |
24 Sep 2019 | 29.75 | 29.75 | 29.75 | 29.75 | 28.35 | 9000 |
23 Sep 2019 | 28.35 | 28.35 | 28.35 | 28.35 | 27.00 | 6000 |
19 Sep 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 25.75 | 3000 |
16 Sep 2019 | 25.75 | 25.75 | 25.75 | 25.75 | 26.25 | 3000 |
13 Sep 2019 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 6000 |
12 Sep 2019 | 26.25 | 26.25 | 26.25 | 26.25 | 27.00 | 3000 |
03 Sep 2019 | 28.20 | 28.25 | 27.00 | 27.00 | 26.95 | 18000 |
28 Aug 2019 | 26.95 | 26.95 | 26.95 | 26.95 | 28.35 | 3000 |
20 Aug 2019 | 28.30 | 28.35 | 28.30 | 28.35 | 27.00 | 6000 |
19 Aug 2019 | 28.25 | 28.50 | 27.00 | 27.00 | 27.50 | 66000 |
16 Aug 2019 | 26.20 | 27.50 | 26.20 | 27.50 | 27.55 | 12000 |
13 Aug 2019 | 26.15 | 28.00 | 26.15 | 27.55 | 27.50 | 9000 |
09 Aug 2019 | 28.05 | 28.05 | 27.50 | 27.50 | 26.75 | 6000 |
02 Aug 2019 | 26.70 | 26.75 | 26.70 | 26.75 | 28.05 | 12000 |
01 Aug 2019 | 28.00 | 28.05 | 28.00 | 28.05 | 29.45 | 9000 |
30 Jul 2019 | 29.45 | 29.45 | 29.45 | 29.45 | 31.00 | 3000 |
26 Jul 2019 | 31.00 | 31.00 | 31.00 | 31.00 | 31.60 | 3000 |
19 Jul 2019 | 31.60 | 31.60 | 31.60 | 31.60 | 33.25 | 3000 |
17 Jul 2019 | 33.25 | 33.25 | 33.25 | 33.25 | 35.00 | 3000 |
12 Jul 2019 | 35.00 | 35.00 | 35.00 | 35.00 | 34.25 | 3000 |
11 Jul 2019 | 34.20 | 34.25 | 34.20 | 34.25 | 36.00 | 6000 |
05 Jul 2019 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 3000 |
28 Jun 2019 | 36.00 | 36.00 | 36.00 | 36.00 | 35.65 | 3000 |
26 Jun 2019 | 36.50 | 36.50 | 35.65 | 35.65 | 37.50 | 6000 |
24 Jun 2019 | 35.95 | 37.50 | 35.95 | 37.50 | 37.80 | 9000 |
20 Jun 2019 | 37.90 | 37.90 | 37.80 | 37.80 | 39.75 | 9000 |
19 Jun 2019 | 39.75 | 39.75 | 39.75 | 39.75 | 41.80 | 3000 |
17 Jun 2019 | 42.00 | 42.95 | 39.90 | 41.80 | 42.00 | 42000 |
14 Jun 2019 | 42.00 | 42.50 | 42.00 | 42.00 | 42.95 | 12000 |
13 Jun 2019 | 42.00 | 42.95 | 42.00 | 42.95 | 43.00 | 6000 |
11 Jun 2019 | 43.00 | 43.00 | 43.00 | 43.00 | 45.00 | 3000 |
10 Jun 2019 | 45.00 | 45.00 | 43.00 | 45.00 | 42.95 | 9000 |
07 Jun 2019 | 42.95 | 42.95 | 42.95 | 42.95 | 40.95 | 3000 |
04 Jun 2019 | 41.00 | 41.00 | 40.85 | 40.95 | 42.95 | 12000 |
03 Jun 2019 | 42.95 | 42.95 | 42.95 | 42.95 | 40.95 | 6000 |
31 May 2019 | 40.95 | 40.95 | 40.95 | 40.95 | 39.00 | 3000 |
28 May 2019 | 39.00 | 39.00 | 39.00 | 39.00 | 37.25 | 3000 |
27 May 2019 | 37.25 | 37.25 | 37.25 | 37.25 | 36.50 | 3000 |
23 May 2019 | 36.50 | 36.50 | 36.50 | 36.50 | 38.15 | 6000 |
22 May 2019 | 38.15 | 38.15 | 38.15 | 38.15 | 39.05 | 3000 |
20 May 2019 | 39.05 | 39.05 | 39.05 | 39.05 | 38.50 | 3000 |
17 May 2019 | 40.00 | 40.00 | 38.50 | 38.50 | 40.00 | 6000 |
16 May 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 36000 |
15 May 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 38.10 | 30000 |
13 May 2019 | 38.00 | 39.00 | 37.20 | 38.10 | 38.30 | 9000 |
09 May 2019 | 41.00 | 41.00 | 38.00 | 38.30 | 40.00 | 15000 |
08 May 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 40.95 | 3000 |
06 May 2019 | 40.95 | 40.95 | 40.95 | 40.95 | 39.00 | 3000 |
03 May 2019 | 39.00 | 39.00 | 39.00 | 39.00 | 41.00 | 3000 |
30 Apr 2019 | 40.00 | 42.75 | 39.10 | 41.00 | 41.00 | 21000 |
26 Apr 2019 | 41.00 | 41.00 | 41.00 | 41.00 | 42.15 | 3000 |
25 Apr 2019 | 42.15 | 42.15 | 42.15 | 42.15 | 44.35 | 3000 |
24 Apr 2019 | 45.50 | 45.50 | 43.35 | 44.35 | 45.60 | 18000 |
23 Apr 2019 | 45.00 | 45.60 | 44.60 | 45.60 | 43.50 | 21000 |
22 Apr 2019 | 40.00 | 43.50 | 40.00 | 43.50 | 41.45 | 36000 |
18 Apr 2019 | 38.10 | 41.60 | 38.10 | 41.45 | 39.65 | 24000 |
16 Apr 2019 | 39.65 | 39.65 | 39.65 | 39.65 | 37.80 | 6000 |
15 Apr 2019 | 37.80 | 37.80 | 37.80 | 37.80 | 36.00 | 3000 |
11 Apr 2019 | 36.00 | 36.00 | 36.00 | 36.00 | 36.25 | 3000 |
10 Apr 2019 | 36.25 | 36.25 | 36.25 | 36.25 | 38.15 | 3000 |
09 Apr 2019 | 38.15 | 38.15 | 38.15 | 38.15 | 36.35 | 6000 |
08 Apr 2019 | 36.35 | 36.35 | 36.00 | 36.35 | 34.65 | 15000 |
05 Apr 2019 | 34.00 | 34.65 | 34.00 | 34.65 | 33.00 | 27000 |
04 Apr 2019 | 33.00 | 33.00 | 33.00 | 33.00 | 32.60 | 3000 |
03 Apr 2019 | 32.50 | 32.60 | 32.50 | 32.60 | 34.15 | 9000 |
02 Apr 2019 | 34.15 | 34.15 | 34.15 | 34.15 | 32.75 | 3000 |
01 Apr 2019 | 32.00 | 32.75 | 32.00 | 32.75 | 31.20 | 9000 |
28 Mar 2019 | 31.00 | 31.20 | 31.00 | 31.20 | 29.75 | 9000 |
27 Mar 2019 | 28.95 | 29.75 | 28.95 | 29.75 | 28.35 | 18000 |
25 Mar 2019 | 28.00 | 28.35 | 28.00 | 28.35 | 27.00 | 21000 |
20 Mar 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 27.55 | 6000 |
19 Mar 2019 | 27.50 | 27.55 | 27.50 | 27.55 | 28.75 | 6000 |
15 Mar 2019 | 31.35 | 31.35 | 28.75 | 28.75 | 29.90 | 18000 |
13 Mar 2019 | 29.90 | 29.90 | 29.90 | 29.90 | 28.90 | 3000 |
06 Mar 2019 | 28.90 | 28.90 | 28.90 | 28.90 | 27.55 | 6000 |
05 Mar 2019 | 27.55 | 27.55 | 27.50 | 27.55 | 26.25 | 18000 |
27 Feb 2019 | 26.25 | 26.25 | 26.25 | 26.25 | 25.00 | 3000 |
25 Feb 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 26.00 | 3000 |
22 Feb 2019 | 26.00 | 26.00 | 26.00 | 26.00 | 26.55 | 30000 |
21 Feb 2019 | 26.50 | 26.55 | 26.50 | 26.55 | 25.30 | 6000 |
20 Feb 2019 | 25.30 | 25.30 | 25.30 | 25.30 | 26.50 | 3000 |
19 Feb 2019 | 26.35 | 26.50 | 26.35 | 26.50 | 26.50 | 9000 |
18 Feb 2019 | 25.95 | 26.50 | 25.95 | 26.50 | 26.25 | 9000 |
14 Feb 2019 | 26.25 | 26.25 | 26.25 | 26.25 | 27.50 | 3000 |
13 Feb 2019 | 27.50 | 27.50 | 27.50 | 27.50 | 26.75 | 3000 |
08 Feb 2019 | 26.75 | 26.75 | 26.75 | 26.75 | 28.00 | 9000 |
06 Feb 2019 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3000 |
05 Feb 2019 | 28.35 | 28.35 | 28.00 | 28.00 | 27.00 | 72000 |
31 Jan 2019 | 27.00 | 28.00 | 27.00 | 27.00 | 28.00 | 9000 |
25 Jan 2019 | 28.00 | 28.00 | 28.00 | 28.00 | 28.85 | 30000 |
23 Jan 2019 | 29.40 | 29.40 | 28.35 | 28.85 | 28.00 | 12000 |
21 Jan 2019 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3000 |
17 Jan 2019 | 28.00 | 28.00 | 28.00 | 28.00 | 28.25 | 3000 |
15 Jan 2019 | 28.00 | 28.50 | 28.00 | 28.25 | 28.00 | 12000 |
09 Jan 2019 | 28.00 | 28.00 | 28.00 | 28.00 | 28.25 | 3000 |
04 Jan 2019 | 28.25 | 28.25 | 28.25 | 28.25 | 28.85 | 3000 |
20 Dec 2018 | 31.10 | 31.10 | 28.75 | 28.85 | 30.25 | 15000 |
19 Dec 2018 | 30.25 | 30.25 | 30.25 | 30.25 | 29.50 | 3000 |
13 Dec 2018 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 3000 |
11 Dec 2018 | 29.50 | 29.50 | 29.50 | 29.50 | 30.95 | 3000 |
06 Dec 2018 | 30.95 | 30.95 | 30.95 | 30.95 | 31.10 | 3000 |
05 Dec 2018 | 31.10 | 31.10 | 31.10 | 31.10 | 30.50 | 3000 |
04 Dec 2018 | 29.50 | 30.50 | 29.50 | 30.50 | 30.00 | 6000 |
03 Dec 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 32.75 | 3000 |
29 Nov 2018 | 32.00 | 32.75 | 31.00 | 32.75 | 32.35 | 15000 |
28 Nov 2018 | 32.40 | 32.40 | 32.00 | 32.35 | 30.40 | 66000 |
27 Nov 2018 | 31.35 | 31.35 | 30.00 | 30.40 | 31.00 | 114000 |
26 Nov 2018 | 34.00 | 34.00 | 31.00 | 31.00 | 32.30 | 42000 |
22 Nov 2018 | 31.25 | 33.00 | 31.25 | 32.30 | 31.75 | 75000 |
21 Nov 2018 | 31.30 | 32.30 | 31.30 | 31.75 | 34.75 | 33000 |
16 Nov 2018 | 34.75 | 34.80 | 34.75 | 34.75 | 34.00 | 6000 |
14 Nov 2018 | 33.00 | 34.00 | 33.00 | 34.00 | 33.45 | 6000 |
13 Nov 2018 | 33.45 | 33.45 | 33.45 | 33.45 | 30.45 | 12000 |
12 Nov 2018 | 30.45 | 30.45 | 30.45 | 30.45 | 29.60 | 3000 |
05 Nov 2018 | 27.00 | 28.00 | 27.00 | 28.00 | 27.10 | 9000 |
29 Oct 2018 | 27.10 | 27.10 | 27.10 | 27.10 | 27.50 | 3000 |
25 Oct 2018 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 3000 |
17 Oct 2018 | 29.00 | 29.25 | 27.50 | 27.50 | 30.40 | 15000 |
16 Oct 2018 | 30.40 | 30.40 | 30.40 | 30.40 | 29.70 | 3000 |
12 Oct 2018 | 27.45 | 29.70 | 27.45 | 29.70 | 27.00 | 30000 |
11 Oct 2018 | 27.00 | 27.00 | 27.00 | 27.00 | 28.00 | 3000 |
10 Oct 2018 | 28.00 | 28.00 | 28.00 | 28.00 | 27.10 | 3000 |
09 Oct 2018 | 28.50 | 28.50 | 27.10 | 27.10 | 28.50 | 12000 |
08 Oct 2018 | 28.50 | 28.50 | 28.50 | 28.50 | 27.15 | 3000 |
05 Oct 2018 | 27.50 | 27.50 | 27.15 | 27.15 | 28.00 | 9000 |
04 Oct 2018 | 25.80 | 28.00 | 25.80 | 28.00 | 27.45 | 15000 |
03 Oct 2018 | 26.50 | 27.50 | 26.50 | 27.45 | 25.00 | 9000 |
01 Oct 2018 | 27.00 | 27.00 | 24.00 | 25.00 | 28.00 | 54000 |
28 Sep 2018 | 29.00 | 29.90 | 27.00 | 28.00 | 31.00 | 18000 |
27 Sep 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 32.00 | 3000 |
26 Sep 2018 | 31.00 | 33.00 | 31.00 | 32.00 | 32.00 | 15000 |
25 Sep 2018 | 33.50 | 33.50 | 31.00 | 32.00 | 37.50 | 39000 |
24 Sep 2018 | 30.05 | 37.50 | 30.00 | 37.50 | 32.00 | 48000 |
21 Sep 2018 | 32.00 | 32.00 | 32.00 | 32.00 | 34.00 | 3000 |
19 Sep 2018 | 35.00 | 35.00 | 34.00 | 34.00 | 33.65 | 6000 |
18 Sep 2018 | 33.65 | 33.65 | 33.65 | 33.65 | 35.50 | 3000 |
17 Sep 2018 | 35.50 | 35.50 | 35.50 | 35.50 | 37.90 | 3000 |
14 Sep 2018 | 38.10 | 38.10 | 37.90 | 37.90 | 38.10 | 12000 |
12 Sep 2018 | 36.20 | 38.50 | 36.00 | 38.10 | 36.05 | 18000 |
11 Sep 2018 | 39.00 | 39.00 | 36.00 | 36.05 | 40.00 | 18000 |
10 Sep 2018 | 39.50 | 42.60 | 39.25 | 40.00 | 36.10 | 84000 |
07 Sep 2018 | 30.60 | 36.10 | 30.50 | 36.10 | 30.10 | 105000 |
06 Sep 2018 | 30.00 | 31.00 | 30.00 | 30.10 | 30.00 | 69000 |
05 Sep 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3000 |
04 Sep 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 31.00 | 6000 |
03 Sep 2018 | 30.00 | 31.00 | 29.95 | 31.00 | 30.00 | 18000 |
31 Aug 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 31.00 | 6000 |
28 Aug 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 32.00 | 6000 |
23 Aug 2018 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3000 |
21 Aug 2018 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3000 |
20 Aug 2018 | 32.00 | 32.00 | 32.00 | 32.00 | 31.00 | 3000 |
16 Aug 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3000 |
13 Aug 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 32.00 | 3000 |
09 Aug 2018 | 32.00 | 32.00 | 32.00 | 32.00 | 31.00 | 3000 |
08 Aug 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6000 |
07 Aug 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6000 |
26 Jul 2018 | 31.00 | 31.00 | 30.00 | 31.00 | 30.30 | 18000 |
25 Jul 2018 | 30.30 | 30.30 | 30.30 | 30.30 | 30.05 | 3000 |
20 Jul 2018 | 30.10 | 30.10 | 30.05 | 30.05 | 30.50 | 6000 |
19 Jul 2018 | 30.55 | 30.55 | 30.50 | 30.50 | 32.00 | 6000 |
16 Jul 2018 | 32.30 | 32.30 | 32.00 | 32.00 | 32.60 | 6000 |
12 Jul 2018 | 32.50 | 32.60 | 32.50 | 32.60 | 33.00 | 9000 |
11 Jul 2018 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3000 |
10 Jul 2018 | 34.50 | 34.50 | 33.00 | 33.00 | 34.00 | 6000 |
09 Jul 2018 | 34.00 | 34.00 | 34.00 | 34.00 | 33.00 | 3000 |
29 Jun 2018 | 34.75 | 34.75 | 32.05 | 33.00 | 34.75 | 9000 |
26 Jun 2018 | 32.00 | 35.00 | 32.00 | 34.75 | 33.00 | 18000 |
25 Jun 2018 | 33.00 | 33.00 | 33.00 | 33.00 | 34.00 | 6000 |
22 Jun 2018 | 34.00 | 34.00 | 34.00 | 34.00 | 34.05 | 3000 |
21 Jun 2018 | 34.05 | 34.05 | 34.05 | 34.05 | 36.55 | 3000 |
19 Jun 2018 | 36.55 | 36.55 | 36.55 | 36.55 | 36.00 | 3000 |
18 Jun 2018 | 36.00 | 36.00 | 36.00 | 36.00 | 36.20 | 3000 |
13 Jun 2018 | 36.20 | 36.20 | 36.20 | 36.20 | 37.90 | 3000 |
12 Jun 2018 | 37.75 | 37.90 | 37.75 | 37.90 | 39.00 | 6000 |
05 Jun 2018 | 39.00 | 39.00 | 39.00 | 39.00 | 39.60 | 3000 |
01 Jun 2018 | 39.60 | 39.60 | 39.60 | 39.60 | 42.75 | 15000 |
29 May 2018 | 42.00 | 42.75 | 42.00 | 42.75 | 42.40 | 6000 |
25 May 2018 | 42.00 | 42.40 | 42.00 | 42.40 | 42.00 | 6000 |
24 May 2018 | 42.00 | 42.00 | 42.00 | 42.00 | 42.50 | 3000 |
23 May 2018 | 42.50 | 42.50 | 42.50 | 42.50 | 45.00 | 3000 |
22 May 2018 | 41.70 | 47.15 | 41.50 | 45.00 | 40.00 | 18000 |
21 May 2018 | 40.00 | 40.00 | 40.00 | 40.00 | 40.95 | 3000 |
16 May 2018 | 40.95 | 40.95 | 40.95 | 40.95 | 39.00 | 3000 |
14 May 2018 | 41.00 | 41.00 | 39.00 | 39.00 | 40.00 | 21000 |
11 May 2018 | 40.00 | 41.00 | 40.00 | 40.00 | 42.80 | 9000 |
10 May 2018 | 41.00 | 42.80 | 41.00 | 42.80 | 41.00 | 6000 |
09 May 2018 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 3000 |
08 May 2018 | 41.10 | 41.10 | 40.00 | 41.00 | 43.00 | 12000 |
07 May 2018 | 43.00 | 43.00 | 43.00 | 43.00 | 42.00 | 3000 |
04 May 2018 | 41.40 | 42.00 | 41.40 | 42.00 | 43.00 | 6000 |
03 May 2018 | 43.00 | 43.00 | 43.00 | 43.00 | 43.80 | 3000 |
02 May 2018 | 44.50 | 44.50 | 43.10 | 43.80 | 45.45 | 30000 |
30 Apr 2018 | 45.00 | 45.45 | 45.00 | 45.45 | 45.00 | 6000 |
27 Apr 2018 | 45.00 | 45.00 | 45.00 | 45.00 | 44.50 | 3000 |
24 Apr 2018 | 43.60 | 44.50 | 43.60 | 44.50 | 44.45 | 9000 |
23 Apr 2018 | 44.50 | 44.50 | 44.45 | 44.45 | 43.65 | 6000 |
19 Apr 2018 | 43.65 | 43.65 | 43.65 | 43.65 | 45.75 | 3000 |
18 Apr 2018 | 45.75 | 45.75 | 45.75 | 45.75 | 46.35 | 3000 |
13 Apr 2018 | 46.35 | 46.35 | 46.35 | 46.35 | 45.50 | 21000 |
12 Apr 2018 | 45.50 | 45.50 | 45.50 | 45.50 | 43.70 | 3000 |
11 Apr 2018 | 45.05 | 45.05 | 43.25 | 43.70 | 46.95 | 21000 |
09 Apr 2018 | 46.00 | 46.95 | 46.00 | 46.95 | 46.50 | 12000 |
05 Apr 2018 | 46.45 | 46.50 | 46.45 | 46.50 | 46.50 | 6000 |
28 Mar 2018 | 46.50 | 46.90 | 44.10 | 46.50 | 46.00 | 21000 |
27 Mar 2018 | 46.00 | 46.00 | 46.00 | 46.00 | 44.95 | 3000 |
26 Mar 2018 | 42.35 | 44.95 | 42.35 | 44.95 | 43.75 | 96000 |
23 Mar 2018 | 45.00 | 45.00 | 42.50 | 43.75 | 45.45 | 39000 |
22 Mar 2018 | 45.20 | 46.00 | 45.00 | 45.45 | 46.00 | 21000 |
21 Mar 2018 | 47.80 | 47.80 | 45.15 | 46.00 | 46.00 | 21000 |
20 Mar 2018 | 43.50 | 46.50 | 43.50 | 46.00 | 45.25 | 12000 |
19 Mar 2018 | 45.25 | 45.25 | 45.25 | 45.25 | 46.00 | 3000 |
16 Mar 2018 | 45.10 | 46.00 | 45.10 | 46.00 | 45.40 | 15000 |
15 Mar 2018 | 45.40 | 45.40 | 45.40 | 45.40 | 45.60 | 3000 |
14 Mar 2018 | 47.90 | 47.90 | 45.60 | 45.60 | 48.40 | 6000 |
13 Mar 2018 | 45.10 | 48.40 | 45.00 | 48.40 | 45.80 | 39000 |
12 Mar 2018 | 45.80 | 45.80 | 45.80 | 45.80 | 47.20 | 3000 |
09 Mar 2018 | 48.50 | 48.50 | 47.20 | 47.20 | 46.30 | 30000 |
08 Mar 2018 | 44.00 | 46.50 | 44.00 | 46.30 | 46.40 | 48000 |
07 Mar 2018 | 44.25 | 46.40 | 44.00 | 46.40 | 45.50 | 36000 |
06 Mar 2018 | 47.10 | 47.75 | 45.50 | 45.50 | 47.05 | 51000 |
05 Mar 2018 | 55.00 | 55.00 | 47.05 | 47.05 | 47.30 | 33000 |
01 Mar 2018 | 51.00 | 51.00 | 46.00 | 47.30 | 51.35 | 45000 |
27 Feb 2018 | 51.00 | 52.00 | 51.00 | 51.35 | 51.00 | 9000 |
26 Feb 2018 | 51.00 | 51.00 | 51.00 | 51.00 | 51.90 | 3000 |
23 Feb 2018 | 51.90 | 52.00 | 51.85 | 51.90 | 48.30 | 12000 |
22 Feb 2018 | 48.10 | 48.30 | 48.10 | 48.30 | 49.50 | 6000 |
21 Feb 2018 | 49.00 | 49.50 | 49.00 | 49.50 | 50.00 | 6000 |
20 Feb 2018 | 50.50 | 50.50 | 50.00 | 50.00 | 50.50 | 12000 |
19 Feb 2018 | 51.00 | 51.00 | 50.50 | 50.50 | 52.50 | 9000 |
16 Feb 2018 | 54.00 | 54.00 | 52.50 | 52.50 | 53.85 | 12000 |
15 Feb 2018 | 53.10 | 53.85 | 53.00 | 53.85 | 53.05 | 27000 |
14 Feb 2018 | 54.00 | 54.00 | 53.05 | 53.05 | 54.30 | 6000 |