Mangalam Seeds Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 30 Jan 2020 | 55.20 | 55.20 | 55.10 | 55.10 | 55.10 | 6100 |
| 29 Jan 2020 | 55.10 | 55.10 | 55.00 | 55.10 | 55.10 | 6037 |
| 28 Jan 2020 | 55.00 | 55.10 | 55.00 | 55.10 | 55.00 | 23200 |
| 27 Jan 2020 | 55.00 | 55.10 | 54.05 | 55.00 | 53.90 | 1170 |
| 23 Jan 2020 | 54.50 | 57.45 | 53.80 | 53.90 | 54.75 | 1792 |
| 20 Jan 2020 | 54.50 | 54.75 | 54.50 | 54.75 | 52.25 | 1180 |
| 17 Jan 2020 | 52.25 | 52.25 | 52.25 | 52.25 | 55.00 | 50 |
| 13 Jan 2020 | 57.25 | 57.45 | 55.00 | 55.00 | 54.80 | 1660 |
| 10 Jan 2020 | 54.75 | 55.00 | 54.75 | 54.80 | 54.55 | 700 |
| 09 Jan 2020 | 54.00 | 55.00 | 54.00 | 54.55 | 54.00 | 513 |
| 08 Jan 2020 | 54.00 | 54.00 | 54.00 | 54.00 | 53.25 | 10 |
| 06 Jan 2020 | 55.90 | 55.90 | 50.70 | 53.25 | 53.35 | 1161 |
| 03 Jan 2020 | 48.35 | 53.35 | 48.35 | 53.35 | 50.85 | 1077 |
| 02 Jan 2020 | 52.25 | 52.25 | 49.65 | 50.85 | 52.25 | 459 |
| 01 Jan 2020 | 52.25 | 52.25 | 52.25 | 52.25 | 55.00 | 1000 |
| 31 Dec 2019 | 57.00 | 57.00 | 55.00 | 55.00 | 57.50 | 39600 |
| 26 Dec 2019 | 57.50 | 57.50 | 57.50 | 57.50 | 56.90 | 586 |
| 24 Dec 2019 | 54.15 | 56.90 | 54.15 | 56.90 | 57.00 | 1200 |
| 23 Dec 2019 | 57.00 | 57.30 | 57.00 | 57.00 | 57.00 | 597 |
| 20 Dec 2019 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 10 |
| 19 Dec 2019 | 54.50 | 57.00 | 54.50 | 57.00 | 57.00 | 322 |
| 18 Dec 2019 | 57.00 | 57.00 | 57.00 | 57.00 | 56.55 | 1100 |
| 12 Dec 2019 | 56.55 | 56.55 | 56.55 | 56.55 | 56.00 | 1100 |
| 09 Dec 2019 | 57.00 | 57.00 | 56.50 | 56.50 | 56.20 | 1215 |
| 04 Dec 2019 | 55.70 | 56.20 | 55.70 | 56.20 | 56.00 | 1150 |
| 02 Dec 2019 | 56.00 | 56.00 | 56.00 | 56.00 | 55.65 | 200 |
| 28 Nov 2019 | 56.00 | 56.00 | 55.65 | 55.65 | 55.60 | 80 |
| 27 Nov 2019 | 55.50 | 56.00 | 55.50 | 55.60 | 55.00 | 1252 |
| 26 Nov 2019 | 55.40 | 55.40 | 55.00 | 55.00 | 55.10 | 552 |
| 25 Nov 2019 | 55.05 | 55.10 | 55.05 | 55.10 | 55.00 | 1200 |
| 22 Nov 2019 | 54.90 | 57.45 | 54.90 | 55.00 | 54.90 | 1079 |
| 21 Nov 2019 | 55.00 | 55.00 | 53.00 | 54.90 | 52.95 | 645 |
| 20 Nov 2019 | 54.90 | 54.90 | 51.30 | 52.95 | 54.00 | 790 |
| 19 Nov 2019 | 53.00 | 54.00 | 53.00 | 54.00 | 55.00 | 1900 |
| 18 Nov 2019 | 52.70 | 55.10 | 52.70 | 55.00 | 52.50 | 4691 |
| 15 Nov 2019 | 50.05 | 52.50 | 47.50 | 52.50 | 50.00 | 10440 |
| 14 Nov 2019 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 600 |
| 13 Nov 2019 | 50.00 | 50.00 | 50.00 | 50.00 | 50.10 | 1000 |
| 11 Nov 2019 | 50.00 | 52.50 | 50.00 | 50.10 | 50.00 | 1075 |
| 08 Nov 2019 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 50 |
| 06 Nov 2019 | 52.00 | 52.00 | 50.00 | 50.00 | 52.00 | 18 |
| 04 Nov 2019 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2 |
| 01 Nov 2019 | 52.00 | 52.00 | 52.00 | 52.00 | 52.50 | 17 |
| 29 Oct 2019 | 51.00 | 52.50 | 50.00 | 52.50 | 50.00 | 1025 |
| 25 Oct 2019 | 50.00 | 50.00 | 50.00 | 50.00 | 51.00 | 500 |
| 23 Oct 2019 | 51.00 | 51.00 | 51.00 | 51.00 | 50.70 | 1 |
| 22 Oct 2019 | 50.70 | 50.70 | 50.70 | 50.70 | 53.25 | 6000 |
| 18 Oct 2019 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 102 |
| 16 Oct 2019 | 55.90 | 55.90 | 53.25 | 53.25 | 53.25 | 127 |
| 15 Oct 2019 | 53.25 | 53.25 | 53.25 | 53.25 | 50.75 | 9168 |
| 14 Oct 2019 | 50.75 | 50.75 | 50.75 | 50.75 | 48.35 | 9800 |
| 11 Oct 2019 | 47.00 | 48.35 | 46.00 | 48.35 | 46.05 | 10635 |
| 10 Oct 2019 | 46.05 | 46.05 | 46.05 | 46.05 | 48.30 | 396 |
| 09 Oct 2019 | 48.00 | 48.30 | 48.00 | 48.30 | 48.00 | 15000 |
| 04 Oct 2019 | 47.10 | 49.75 | 47.10 | 48.00 | 49.55 | 106 |
| 03 Oct 2019 | 49.60 | 49.60 | 49.50 | 49.55 | 52.10 | 10100 |
| 30 Sep 2019 | 48.00 | 52.65 | 48.00 | 52.10 | 50.15 | 5562 |
| 27 Sep 2019 | 50.10 | 50.15 | 50.10 | 50.15 | 49.40 | 15045 |
| 26 Sep 2019 | 52.00 | 52.00 | 49.40 | 49.40 | 52.00 | 35 |
| 25 Sep 2019 | 52.00 | 52.00 | 52.00 | 52.00 | 49.90 | 1550 |
| 23 Sep 2019 | 55.10 | 55.10 | 49.90 | 49.90 | 52.50 | 1060 |
| 18 Sep 2019 | 52.35 | 52.50 | 52.00 | 52.50 | 52.25 | 23500 |
| 17 Sep 2019 | 52.25 | 52.25 | 52.25 | 52.25 | 55.00 | 127 |
| 16 Sep 2019 | 58.00 | 58.00 | 55.00 | 55.00 | 55.60 | 33 |
| 11 Sep 2019 | 55.10 | 57.00 | 54.15 | 55.60 | 57.00 | 219 |
| 09 Sep 2019 | 57.00 | 57.00 | 57.00 | 57.00 | 58.00 | 100 |
| 06 Sep 2019 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 11 |
| 05 Sep 2019 | 58.00 | 58.00 | 58.00 | 58.00 | 59.00 | 67 |
| 04 Sep 2019 | 59.00 | 59.00 | 59.00 | 59.00 | 59.65 | 38 |
| 03 Sep 2019 | 59.90 | 59.90 | 59.65 | 59.65 | 57.70 | 90 |
| 30 Aug 2019 | 57.70 | 57.70 | 57.70 | 57.70 | 55.10 | 100 |
| 29 Aug 2019 | 55.20 | 55.20 | 55.10 | 55.10 | 58.00 | 869 |
| 27 Aug 2019 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1 |
| 26 Aug 2019 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 181 |
| 23 Aug 2019 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 250 |
| 22 Aug 2019 | 59.00 | 59.00 | 58.00 | 58.00 | 58.50 | 400 |
| 20 Aug 2019 | 58.50 | 58.50 | 58.50 | 58.50 | 58.00 | 50 |
| 14 Aug 2019 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 110 |
| 13 Aug 2019 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 13546 |
| 08 Aug 2019 | 58.00 | 58.00 | 58.00 | 58.00 | 59.95 | 50 |
| 05 Aug 2019 | 59.95 | 59.95 | 59.95 | 59.95 | 57.40 | 10 |
| 31 Jul 2019 | 57.40 | 57.40 | 57.40 | 57.40 | 55.00 | 400 |
| 25 Jul 2019 | 55.00 | 55.00 | 55.00 | 55.00 | 56.75 | 96 |
| 23 Jul 2019 | 56.75 | 56.75 | 56.75 | 56.75 | 55.65 | 50 |
| 22 Jul 2019 | 55.65 | 55.65 | 55.65 | 55.65 | 58.50 | 200 |
| 19 Jul 2019 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 190 |
| 18 Jul 2019 | 59.60 | 59.60 | 58.50 | 58.50 | 58.50 | 75 |
| 17 Jul 2019 | 58.50 | 58.50 | 58.50 | 58.50 | 58.00 | 169 |
| 16 Jul 2019 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 6 |
| 15 Jul 2019 | 58.00 | 58.00 | 58.00 | 58.00 | 57.40 | 50 |
| 10 Jul 2019 | 59.60 | 59.60 | 57.40 | 57.40 | 59.50 | 117 |
| 09 Jul 2019 | 59.50 | 59.50 | 59.50 | 59.50 | 58.50 | 11 |
| 08 Jul 2019 | 59.00 | 59.05 | 57.50 | 58.50 | 59.60 | 42008 |
| 05 Jul 2019 | 59.60 | 59.60 | 59.60 | 59.60 | 58.95 | 10 |
| 04 Jul 2019 | 58.95 | 58.95 | 58.95 | 58.95 | 58.70 | 10 |
| 03 Jul 2019 | 58.70 | 58.70 | 58.70 | 58.70 | 57.10 | 34 |
| 01 Jul 2019 | 57.10 | 57.10 | 57.10 | 57.10 | 56.80 | 1018 |
| 27 Jun 2019 | 56.50 | 57.00 | 56.00 | 56.80 | 56.15 | 1994 |
| 25 Jun 2019 | 57.90 | 57.90 | 56.00 | 56.15 | 56.20 | 375 |
| 24 Jun 2019 | 57.00 | 57.00 | 56.10 | 56.20 | 56.20 | 2750 |
| 21 Jun 2019 | 56.20 | 56.20 | 56.20 | 56.20 | 55.90 | 892 |
| 20 Jun 2019 | 55.55 | 56.00 | 55.55 | 55.90 | 55.55 | 2490 |
| 12 Jun 2019 | 59.80 | 59.80 | 55.50 | 55.55 | 57.75 | 560 |
| 11 Jun 2019 | 57.75 | 57.75 | 57.75 | 57.75 | 55.00 | 2 |
| 06 Jun 2019 | 55.00 | 55.00 | 55.00 | 55.00 | 51.00 | 953 |
| 04 Jun 2019 | 51.00 | 51.00 | 51.00 | 51.00 | 54.90 | 333 |
| 03 Jun 2019 | 59.00 | 59.00 | 48.00 | 54.90 | 57.55 | 320 |
| 29 May 2019 | 57.55 | 57.55 | 57.55 | 57.55 | 59.80 | 25 |
| 28 May 2019 | 59.80 | 59.80 | 59.80 | 59.80 | 56.95 | 76 |
| 23 May 2019 | 55.00 | 58.30 | 54.80 | 56.95 | 54.10 | 3753 |
| 22 May 2019 | 54.00 | 55.00 | 54.00 | 54.10 | 55.00 | 2185 |
| 16 May 2019 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 100 |
| 15 May 2019 | 57.90 | 57.90 | 48.00 | 55.00 | 54.00 | 166 |
| 14 May 2019 | 55.00 | 55.00 | 53.90 | 54.00 | 47.05 | 51 |
| 13 May 2019 | 48.00 | 54.00 | 45.25 | 47.05 | 55.30 | 763 |
| 10 May 2019 | 50.00 | 55.30 | 50.00 | 55.30 | 55.85 | 20 |
| 09 May 2019 | 68.00 | 68.00 | 50.20 | 55.85 | 56.95 | 2740 |
| 08 May 2019 | 47.00 | 56.95 | 47.00 | 56.95 | 58.00 | 290 |
| 07 May 2019 | 46.05 | 58.00 | 46.05 | 58.00 | 57.10 | 65 |
| 06 May 2019 | 49.15 | 57.10 | 49.15 | 57.10 | 54.90 | 849 |
| 03 May 2019 | 45.10 | 54.90 | 45.10 | 54.90 | 56.00 | 352 |
| 02 May 2019 | 56.00 | 56.00 | 56.00 | 56.00 | 52.00 | 8 |
| 26 Apr 2019 | 52.00 | 52.00 | 52.00 | 52.00 | 55.90 | 399 |
| 24 Apr 2019 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 100 |
| 23 Apr 2019 | 55.90 | 55.90 | 55.90 | 55.90 | 55.40 | 20 |
| 22 Apr 2019 | 51.90 | 55.90 | 51.00 | 55.40 | 52.00 | 220 |
| 16 Apr 2019 | 52.00 | 55.00 | 52.00 | 52.00 | 53.40 | 287 |
| 15 Apr 2019 | 50.20 | 54.50 | 50.05 | 53.40 | 55.00 | 1000 |
| 12 Apr 2019 | 54.90 | 55.00 | 54.90 | 55.00 | 55.00 | 135 |
| 11 Apr 2019 | 56.05 | 56.05 | 55.00 | 55.00 | 54.50 | 111 |
| 08 Apr 2019 | 57.00 | 59.00 | 47.20 | 54.50 | 54.95 | 939 |
| 05 Apr 2019 | 55.10 | 57.70 | 54.95 | 54.95 | 59.00 | 3653 |
| 04 Apr 2019 | 58.70 | 59.00 | 55.05 | 59.00 | 54.35 | 4835 |
| 03 Apr 2019 | 60.00 | 60.00 | 53.05 | 54.35 | 60.00 | 475 |
| 02 Apr 2019 | 55.25 | 60.00 | 55.25 | 60.00 | 56.35 | 10025 |
| 01 Apr 2019 | 57.00 | 57.10 | 52.20 | 56.35 | 56.85 | 200 |
| 29 Mar 2019 | 58.55 | 58.55 | 56.50 | 56.85 | 58.25 | 550 |
| 27 Mar 2019 | 56.65 | 60.00 | 56.65 | 58.25 | 53.75 | 31468 |
| 26 Mar 2019 | 58.00 | 59.90 | 53.00 | 53.75 | 58.00 | 12224 |
| 25 Mar 2019 | 58.10 | 58.20 | 57.95 | 58.00 | 60.00 | 9500 |
| 22 Mar 2019 | 56.00 | 62.60 | 56.00 | 60.00 | 58.15 | 5370 |
| 20 Mar 2019 | 67.85 | 67.85 | 57.50 | 58.15 | 60.50 | 11827 |
| 19 Mar 2019 | 60.20 | 60.50 | 60.20 | 60.50 | 59.70 | 1600 |
| 18 Mar 2019 | 55.25 | 62.00 | 55.20 | 59.70 | 58.15 | 1930 |
| 15 Mar 2019 | 58.00 | 64.00 | 48.05 | 58.15 | 56.65 | 89766 |
| 14 Mar 2019 | 56.00 | 61.90 | 55.25 | 56.65 | 60.90 | 49917 |
| 13 Mar 2019 | 47.20 | 60.95 | 47.20 | 60.90 | 57.20 | 17073 |
| 12 Mar 2019 | 55.05 | 61.95 | 55.05 | 57.20 | 59.00 | 51695 |
| 11 Mar 2019 | 62.00 | 62.00 | 59.00 | 59.00 | 56.00 | 1030 |
| 08 Mar 2019 | 48.15 | 60.00 | 48.15 | 56.00 | 60.00 | 7209 |
| 07 Mar 2019 | 55.10 | 60.00 | 55.00 | 60.00 | 60.00 | 250 |
| 06 Mar 2019 | 63.60 | 63.65 | 60.00 | 60.00 | 60.00 | 3619 |
| 05 Mar 2019 | 60.00 | 60.10 | 59.90 | 60.00 | 60.00 | 751 |
| 01 Mar 2019 | 63.60 | 63.60 | 59.00 | 60.00 | 58.70 | 329 |
| 28 Feb 2019 | 54.80 | 61.90 | 54.80 | 58.70 | 54.90 | 21000 |
| 27 Feb 2019 | 63.60 | 63.60 | 54.70 | 54.90 | 62.20 | 21000 |
| 26 Feb 2019 | 62.20 | 62.20 | 62.20 | 62.20 | 60.40 | 1500 |
| 25 Feb 2019 | 60.40 | 60.40 | 60.40 | 60.40 | 63.20 | 1500 |
| 22 Feb 2019 | 63.20 | 63.20 | 63.20 | 63.20 | 59.95 | 1500 |
| 21 Feb 2019 | 54.30 | 61.60 | 54.30 | 59.95 | 59.90 | 22500 |
| 19 Feb 2019 | 54.00 | 62.30 | 52.60 | 59.90 | 54.30 | 21000 |
| 15 Feb 2019 | 54.30 | 62.60 | 54.20 | 54.30 | 59.70 | 31500 |
| 11 Feb 2019 | 53.25 | 61.90 | 53.25 | 59.70 | 57.40 | 16500 |
| 08 Feb 2019 | 54.20 | 62.20 | 54.20 | 57.40 | 58.50 | 19500 |
| 06 Feb 2019 | 53.70 | 61.20 | 53.70 | 58.50 | 58.30 | 15000 |
| 05 Feb 2019 | 51.70 | 58.70 | 51.70 | 58.30 | 57.70 | 21000 |
| 29 Jan 2019 | 51.30 | 57.70 | 51.30 | 57.70 | 54.70 | 9000 |
| 22 Jan 2019 | 51.70 | 58.80 | 51.70 | 54.70 | 57.30 | 10500 |
| 18 Jan 2019 | 52.80 | 57.30 | 52.70 | 57.30 | 57.00 | 7500 |
| 16 Jan 2019 | 60.00 | 61.00 | 57.00 | 57.00 | 54.20 | 21000 |
| 04 Jan 2019 | 54.45 | 54.45 | 54.20 | 54.20 | 54.00 | 3000 |
| 03 Jan 2019 | 54.00 | 54.00 | 54.00 | 54.00 | 57.15 | 4500 |
| 27 Dec 2018 | 63.90 | 63.90 | 53.00 | 57.15 | 55.25 | 21000 |
| 24 Dec 2018 | 55.40 | 55.55 | 54.00 | 55.25 | 51.05 | 28500 |
| 19 Dec 2018 | 51.20 | 51.20 | 51.05 | 51.05 | 54.00 | 6000 |
| 14 Dec 2018 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 3000 |
| 13 Dec 2018 | 54.00 | 54.00 | 54.00 | 54.00 | 59.30 | 3000 |
| 12 Dec 2018 | 52.00 | 63.90 | 52.00 | 59.30 | 57.25 | 27000 |
| 11 Dec 2018 | 54.00 | 57.25 | 54.00 | 57.25 | 57.90 | 7500 |
| 10 Dec 2018 | 56.00 | 57.90 | 54.50 | 57.90 | 64.00 | 7500 |
| 07 Dec 2018 | 59.00 | 64.00 | 54.00 | 64.00 | 57.30 | 40500 |
| 05 Dec 2018 | 55.00 | 64.00 | 52.00 | 57.30 | 56.00 | 64500 |
| 04 Dec 2018 | 54.00 | 56.00 | 54.00 | 56.00 | 55.00 | 12000 |
| 03 Dec 2018 | 55.00 | 55.00 | 55.00 | 55.00 | 58.00 | 9000 |
| 28 Nov 2018 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1500 |
| 27 Nov 2018 | 58.00 | 58.00 | 58.00 | 58.00 | 65.00 | 1500 |
| 22 Nov 2018 | 65.00 | 65.00 | 65.00 | 65.00 | 62.50 | 1500 |
| 21 Nov 2018 | 55.00 | 64.50 | 55.00 | 62.50 | 54.00 | 12000 |
| 20 Nov 2018 | 51.70 | 54.00 | 51.70 | 54.00 | 49.00 | 9000 |
| 16 Nov 2018 | 47.00 | 51.00 | 47.00 | 49.00 | 47.50 | 6000 |
| 15 Nov 2018 | 47.50 | 47.50 | 47.50 | 47.50 | 51.00 | 1500 |
| 12 Nov 2018 | 49.00 | 51.00 | 49.00 | 51.00 | 47.50 | 3000 |
| 09 Nov 2018 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 3000 |
| 07 Nov 2018 | 47.50 | 47.50 | 47.50 | 47.50 | 49.00 | 1500 |
| 06 Nov 2018 | 49.75 | 54.00 | 43.10 | 49.00 | 53.85 | 145500 |
| 31 Oct 2018 | 50.00 | 53.90 | 50.00 | 53.85 | 53.70 | 10500 |
| 24 Oct 2018 | 50.10 | 53.70 | 50.10 | 53.70 | 53.00 | 10500 |
| 23 Oct 2018 | 53.00 | 53.00 | 53.00 | 53.00 | 52.55 | 21000 |
| 22 Oct 2018 | 52.55 | 52.55 | 52.55 | 52.55 | 54.00 | 1500 |
| 17 Oct 2018 | 54.00 | 54.00 | 54.00 | 54.00 | 53.20 | 1500 |
| 12 Oct 2018 | 51.00 | 53.20 | 51.00 | 53.20 | 49.70 | 3000 |
| 11 Oct 2018 | 52.25 | 52.25 | 49.70 | 49.70 | 53.00 | 4500 |
| 10 Oct 2018 | 52.00 | 53.25 | 52.00 | 53.00 | 51.00 | 6000 |
| 09 Oct 2018 | 56.00 | 56.00 | 51.00 | 51.00 | 57.00 | 7500 |
| 08 Oct 2018 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1500 |
| 05 Oct 2018 | 57.00 | 57.00 | 57.00 | 57.00 | 51.80 | 1500 |
| 04 Oct 2018 | 53.00 | 53.50 | 50.05 | 51.80 | 56.00 | 9000 |
| 03 Oct 2018 | 57.40 | 58.00 | 53.00 | 56.00 | 57.00 | 36000 |
| 01 Oct 2018 | 66.80 | 68.00 | 55.70 | 57.00 | 69.60 | 54000 |
| 28 Sep 2018 | 72.00 | 72.00 | 69.60 | 69.60 | 71.50 | 7500 |
| 27 Sep 2018 | 71.50 | 71.50 | 71.50 | 71.50 | 72.00 | 1500 |
| 26 Sep 2018 | 74.00 | 74.75 | 72.00 | 72.00 | 71.50 | 12000 |
| 25 Sep 2018 | 76.70 | 77.30 | 69.10 | 71.50 | 79.05 | 22500 |
| 12 Sep 2018 | 79.05 | 79.05 | 79.05 | 79.05 | 80.05 | 1500 |
| 11 Sep 2018 | 79.15 | 82.00 | 79.15 | 80.05 | 79.95 | 6000 |
| 07 Sep 2018 | 80.00 | 84.95 | 79.95 | 79.95 | 81.50 | 10500 |
| 06 Sep 2018 | 81.50 | 81.50 | 81.50 | 81.50 | 80.40 | 1500 |
| 05 Sep 2018 | 80.40 | 80.40 | 80.40 | 80.40 | 84.05 | 1500 |
| 30 Aug 2018 | 84.05 | 84.05 | 84.05 | 84.05 | 88.00 | 1500 |
| 21 Aug 2018 | 88.25 | 88.25 | 88.00 | 88.00 | 93.40 | 3000 |
| 16 Aug 2018 | 97.90 | 97.90 | 81.00 | 93.40 | 90.00 | 7500 |
| 14 Aug 2018 | 90.00 | 90.00 | 90.00 | 90.00 | 89.90 | 1500 |
| 13 Aug 2018 | 88.10 | 90.00 | 88.00 | 89.90 | 110.00 | 15000 |
| 10 Aug 2018 | 110.00 | 110.00 | 110.00 | 110.00 | 93.00 | 1500 |
| 09 Aug 2018 | 93.00 | 93.00 | 93.00 | 93.00 | 91.00 | 1500 |
| 08 Aug 2018 | 101.80 | 101.80 | 83.00 | 91.00 | 102.00 | 12000 |
| 23 Jul 2018 | 102.00 | 102.00 | 102.00 | 102.00 | 95.00 | 1500 |
| 11 Jul 2018 | 98.70 | 98.70 | 95.00 | 95.00 | 96.95 | 4500 |
| 04 Jul 2018 | 96.95 | 96.95 | 96.95 | 96.95 | 99.00 | 1500 |
| 03 Jul 2018 | 99.00 | 99.00 | 99.00 | 99.00 | 90.00 | 1500 |
| 02 Jul 2018 | 90.00 | 90.00 | 90.00 | 90.00 | 94.00 | 1500 |
| 28 Jun 2018 | 94.00 | 94.00 | 94.00 | 94.00 | 95.00 | 1500 |
| 25 Jun 2018 | 95.00 | 95.00 | 95.00 | 95.00 | 94.00 | 1500 |
| 22 Jun 2018 | 99.50 | 99.50 | 94.00 | 94.00 | 94.00 | 4500 |
| 20 Jun 2018 | 94.00 | 94.00 | 94.00 | 94.00 | 97.00 | 1500 |
| 19 Jun 2018 | 97.00 | 97.00 | 97.00 | 97.00 | 97.70 | 1500 |
| 18 Jun 2018 | 97.70 | 97.70 | 97.70 | 97.70 | 97.80 | 1500 |
| 11 Jun 2018 | 97.80 | 97.80 | 97.80 | 97.80 | 97.95 | 1500 |
| 06 Jun 2018 | 88.00 | 97.95 | 88.00 | 97.95 | 98.00 | 4500 |
| 04 Jun 2018 | 98.00 | 98.00 | 98.00 | 98.00 | 96.00 | 1500 |
| 29 May 2018 | 100.00 | 100.00 | 96.00 | 96.00 | 100.05 | 6000 |
| 28 May 2018 | 100.05 | 100.05 | 100.05 | 100.05 | 100.00 | 1500 |
| 25 May 2018 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1500 |
| 24 May 2018 | 99.90 | 100.00 | 99.50 | 100.00 | 98.30 | 7500 |
| 23 May 2018 | 98.00 | 98.30 | 90.10 | 98.30 | 88.00 | 4500 |
| 22 May 2018 | 80.15 | 88.00 | 80.15 | 88.00 | 95.00 | 3000 |
| 21 May 2018 | 95.00 | 95.00 | 95.00 | 95.00 | 99.70 | 1500 |
| 18 May 2018 | 90.00 | 99.70 | 90.00 | 99.70 | 99.30 | 3000 |
| 16 May 2018 | 99.30 | 99.30 | 99.30 | 99.30 | 98.35 | 1500 |
| 15 May 2018 | 99.95 | 99.95 | 90.00 | 98.35 | 100.35 | 22500 |
| 14 May 2018 | 100.40 | 100.40 | 100.35 | 100.35 | 99.00 | 3000 |
| 09 May 2018 | 99.00 | 99.00 | 99.00 | 99.00 | 99.90 | 1500 |
| 08 May 2018 | 99.90 | 99.90 | 99.90 | 99.90 | 99.95 | 1500 |
| 04 May 2018 | 99.95 | 99.95 | 99.95 | 99.95 | 97.00 | 1500 |
| 03 May 2018 | 100.00 | 100.00 | 88.85 | 97.00 | 101.00 | 10500 |
| 27 Apr 2018 | 101.50 | 101.55 | 101.00 | 101.00 | 101.80 | 9000 |
| 26 Apr 2018 | 101.80 | 101.80 | 101.80 | 101.80 | 102.45 | 1500 |
| 25 Apr 2018 | 102.70 | 102.80 | 101.00 | 102.45 | 102.00 | 10500 |
| 23 Apr 2018 | 102.00 | 102.00 | 102.00 | 102.00 | 100.00 | 1500 |
| 18 Apr 2018 | 100.00 | 100.00 | 100.00 | 100.00 | 101.95 | 1500 |
| 17 Apr 2018 | 101.95 | 101.95 | 101.95 | 101.95 | 102.70 | 1500 |
| 16 Apr 2018 | 102.70 | 102.70 | 102.70 | 102.70 | 102.85 | 1500 |
| 13 Apr 2018 | 100.00 | 102.85 | 100.00 | 102.85 | 101.30 | 3000 |
| 12 Apr 2018 | 101.25 | 101.30 | 101.25 | 101.30 | 101.00 | 3000 |
| 10 Apr 2018 | 101.00 | 101.00 | 101.00 | 101.00 | 101.50 | 1500 |
| 06 Apr 2018 | 99.00 | 101.50 | 90.00 | 101.50 | 100.00 | 4500 |
| 05 Apr 2018 | 100.00 | 100.00 | 100.00 | 100.00 | 103.30 | 1500 |
| 04 Apr 2018 | 103.00 | 103.50 | 103.00 | 103.30 | 103.60 | 12000 |
| 02 Apr 2018 | 106.00 | 106.00 | 103.60 | 103.60 | 105.00 | 3000 |
| 28 Mar 2018 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1500 |
| 27 Mar 2018 | 114.00 | 114.00 | 105.00 | 105.00 | 105.00 | 3000 |
| 26 Mar 2018 | 98.10 | 107.00 | 80.00 | 105.00 | 98.30 | 64500 |
| 23 Mar 2018 | 105.85 | 105.95 | 92.20 | 98.30 | 101.00 | 21000 |
| 22 Mar 2018 | 102.00 | 104.00 | 94.05 | 101.00 | 101.00 | 15000 |
| 21 Mar 2018 | 115.00 | 115.00 | 101.00 | 101.00 | 101.00 | 7500 |
| 20 Mar 2018 | 105.95 | 105.95 | 100.05 | 101.00 | 104.00 | 15000 |
| 16 Mar 2018 | 101.70 | 112.40 | 101.00 | 104.00 | 106.00 | 19500 |
| 15 Mar 2018 | 106.00 | 106.00 | 106.00 | 106.00 | 107.00 | 1500 |
| 14 Mar 2018 | 118.00 | 118.00 | 105.25 | 107.00 | 105.00 | 12000 |
| 13 Mar 2018 | 104.00 | 113.80 | 104.00 | 105.00 | 100.50 | 4500 |
| 09 Mar 2018 | 115.00 | 115.00 | 100.00 | 100.50 | 115.00 | 15000 |
| 08 Mar 2018 | 115.00 | 115.00 | 115.00 | 115.00 | 110.00 | 3000 |
| 07 Mar 2018 | 104.00 | 110.00 | 104.00 | 110.00 | 106.00 | 3000 |
| 05 Mar 2018 | 106.00 | 106.00 | 106.00 | 106.00 | 110.00 | 3000 |
| 01 Mar 2018 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 6000 |
| 28 Feb 2018 | 106.00 | 115.95 | 105.00 | 110.00 | 109.55 | 10500 |
| 27 Feb 2018 | 117.00 | 124.00 | 107.50 | 109.55 | 111.50 | 7500 |
| 26 Feb 2018 | 111.00 | 112.00 | 111.00 | 111.50 | 112.00 | 4500 |
| 23 Feb 2018 | 111.00 | 112.00 | 111.00 | 112.00 | 110.55 | 3000 |
| 22 Feb 2018 | 110.55 | 110.55 | 110.55 | 110.55 | 110.00 | 1500 |
| 20 Feb 2018 | 112.90 | 112.90 | 110.00 | 110.00 | 112.55 | 4500 |
| 19 Feb 2018 | 112.55 | 112.55 | 112.55 | 112.55 | 114.00 | 1500 |
| 16 Feb 2018 | 114.00 | 114.00 | 114.00 | 114.00 | 113.00 | 1500 |
| 15 Feb 2018 | 109.00 | 113.00 | 108.50 | 113.00 | 112.00 | 9000 |
| 14 Feb 2018 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1500 |