Trident Texofab Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2020 | 90.00 | 90.15 | 90.00 | 90.15 | 88.20 | 4000 |
| 30 Jan 2020 | 90.50 | 90.55 | 88.20 | 88.20 | 85.00 | 5000 |
| 29 Jan 2020 | 84.50 | 85.00 | 84.50 | 85.00 | 89.00 | 2000 |
| 28 Jan 2020 | 86.00 | 89.00 | 86.00 | 89.00 | 87.40 | 7000 |
| 27 Jan 2020 | 88.00 | 88.25 | 87.40 | 87.40 | 85.75 | 7000 |
| 23 Jan 2020 | 84.00 | 89.00 | 82.50 | 85.75 | 83.75 | 11000 |
| 22 Jan 2020 | 83.70 | 83.80 | 83.70 | 83.75 | 81.25 | 4000 |
| 21 Jan 2020 | 81.25 | 81.25 | 81.25 | 81.25 | 83.75 | 1000 |
| 20 Jan 2020 | 82.05 | 83.75 | 78.00 | 83.75 | 84.00 | 7000 |
| 17 Jan 2020 | 85.00 | 85.00 | 84.00 | 84.00 | 86.20 | 3000 |
| 16 Jan 2020 | 86.00 | 86.20 | 86.00 | 86.20 | 84.60 | 5000 |
| 14 Jan 2020 | 84.40 | 84.60 | 84.40 | 84.60 | 84.35 | 5000 |
| 13 Jan 2020 | 84.00 | 84.35 | 84.00 | 84.35 | 90.25 | 5000 |
| 09 Jan 2020 | 90.00 | 90.25 | 90.00 | 90.25 | 83.00 | 6000 |
| 07 Jan 2020 | 83.00 | 83.00 | 83.00 | 83.00 | 89.00 | 1000 |
| 06 Jan 2020 | 88.50 | 89.00 | 88.25 | 89.00 | 89.00 | 5000 |
| 02 Jan 2020 | 89.10 | 89.15 | 89.00 | 89.00 | 94.60 | 5000 |
| 01 Jan 2020 | 94.25 | 94.60 | 94.25 | 94.60 | 95.00 | 5000 |
| 26 Dec 2019 | 95.00 | 95.00 | 95.00 | 95.00 | 94.00 | 2000 |
| 24 Dec 2019 | 83.00 | 94.00 | 83.00 | 94.00 | 92.00 | 2000 |
| 23 Dec 2019 | 92.00 | 92.00 | 92.00 | 92.00 | 89.75 | 1000 |
| 20 Dec 2019 | 89.00 | 89.75 | 89.00 | 89.75 | 87.15 | 4000 |
| 18 Dec 2019 | 87.00 | 87.15 | 87.00 | 87.15 | 91.00 | 5000 |
| 17 Dec 2019 | 91.00 | 91.00 | 85.00 | 91.00 | 88.00 | 4000 |
| 12 Dec 2019 | 81.10 | 88.00 | 81.00 | 88.00 | 91.00 | 5000 |
| 05 Dec 2019 | 84.50 | 84.65 | 84.50 | 84.60 | 83.00 | 4000 |
| 02 Dec 2019 | 83.50 | 83.50 | 83.00 | 83.00 | 80.05 | 5000 |
| 29 Nov 2019 | 80.05 | 80.05 | 80.05 | 80.05 | 87.00 | 1000 |
| 27 Nov 2019 | 79.00 | 87.00 | 79.00 | 87.00 | 81.00 | 5000 |
| 26 Nov 2019 | 81.00 | 81.00 | 81.00 | 81.00 | 84.65 | 4000 |
| 22 Nov 2019 | 84.00 | 85.00 | 84.00 | 84.65 | 82.35 | 4000 |
| 21 Nov 2019 | 82.05 | 84.00 | 79.00 | 82.35 | 88.00 | 5000 |
| 20 Nov 2019 | 82.00 | 88.00 | 82.00 | 88.00 | 88.50 | 6000 |
| 19 Nov 2019 | 82.00 | 88.50 | 82.00 | 88.50 | 92.00 | 2000 |
| 18 Nov 2019 | 84.10 | 92.00 | 82.00 | 92.00 | 94.00 | 5000 |
| 14 Nov 2019 | 84.00 | 94.00 | 84.00 | 94.00 | 94.75 | 5000 |
| 13 Nov 2019 | 86.00 | 97.00 | 86.00 | 94.75 | 92.10 | 8000 |
| 06 Nov 2019 | 92.00 | 92.15 | 92.00 | 92.10 | 86.70 | 4000 |
| 05 Nov 2019 | 87.00 | 87.00 | 86.00 | 86.70 | 82.00 | 4000 |
| 04 Nov 2019 | 81.95 | 82.00 | 81.95 | 82.00 | 81.85 | 3000 |
| 31 Oct 2019 | 81.80 | 81.90 | 81.80 | 81.85 | 81.75 | 4000 |
| 30 Oct 2019 | 80.00 | 81.75 | 80.00 | 81.75 | 84.55 | 5000 |
| 25 Oct 2019 | 79.75 | 79.75 | 79.75 | 79.75 | 77.50 | 5000 |
| 24 Oct 2019 | 76.05 | 78.00 | 76.00 | 77.50 | 79.50 | 10000 |
| 23 Oct 2019 | 79.50 | 79.55 | 79.45 | 79.50 | 78.00 | 4000 |
| 22 Oct 2019 | 78.00 | 78.00 | 78.00 | 78.00 | 78.05 | 1000 |
| 18 Oct 2019 | 80.50 | 80.50 | 78.00 | 78.05 | 81.00 | 6000 |
| 17 Oct 2019 | 79.05 | 81.00 | 78.00 | 81.00 | 80.10 | 5000 |
| 15 Oct 2019 | 80.00 | 82.90 | 80.00 | 80.10 | 85.45 | 4000 |
| 11 Oct 2019 | 85.00 | 85.55 | 85.00 | 85.45 | 82.55 | 4000 |
| 09 Oct 2019 | 83.00 | 83.05 | 82.55 | 82.55 | 81.50 | 4000 |
| 07 Oct 2019 | 84.90 | 85.10 | 81.50 | 81.50 | 83.00 | 5000 |
| 04 Oct 2019 | 83.00 | 83.00 | 83.00 | 83.00 | 84.50 | 1000 |
| 03 Oct 2019 | 84.50 | 84.50 | 84.50 | 84.50 | 86.70 | 1000 |
| 01 Oct 2019 | 84.50 | 86.70 | 84.50 | 86.70 | 87.50 | 2000 |
| 27 Sep 2019 | 87.50 | 87.50 | 87.45 | 87.50 | 87.75 | 4000 |
| 25 Sep 2019 | 87.75 | 87.75 | 87.70 | 87.75 | 85.00 | 4000 |
| 23 Sep 2019 | 87.10 | 87.10 | 85.00 | 85.00 | 87.10 | 6000 |
| 20 Sep 2019 | 89.50 | 89.50 | 87.10 | 87.10 | 89.50 | 6000 |
| 19 Sep 2019 | 89.45 | 89.50 | 89.45 | 89.50 | 90.30 | 3000 |
| 18 Sep 2019 | 90.90 | 90.90 | 90.30 | 90.30 | 89.10 | 10000 |
| 17 Sep 2019 | 87.00 | 89.15 | 87.00 | 89.10 | 90.55 | 10000 |
| 16 Sep 2019 | 90.50 | 90.60 | 90.50 | 90.55 | 88.10 | 4000 |
| 12 Sep 2019 | 88.10 | 88.10 | 88.10 | 88.10 | 91.75 | 1000 |
| 09 Sep 2019 | 91.75 | 91.75 | 91.75 | 91.75 | 92.45 | 1000 |
| 04 Sep 2019 | 88.00 | 93.65 | 88.00 | 92.45 | 94.00 | 5000 |
| 03 Sep 2019 | 90.00 | 94.00 | 85.10 | 94.00 | 93.65 | 7000 |
| 30 Aug 2019 | 93.50 | 93.65 | 93.50 | 93.65 | 90.00 | 4000 |
| 28 Aug 2019 | 90.00 | 90.00 | 90.00 | 90.00 | 95.50 | 1000 |
| 26 Aug 2019 | 97.80 | 97.80 | 90.60 | 95.50 | 97.00 | 3000 |
| 23 Aug 2019 | 90.00 | 97.00 | 90.00 | 97.00 | 92.00 | 2000 |
| 22 Aug 2019 | 93.10 | 93.10 | 92.00 | 92.00 | 102.00 | 3000 |
| 19 Aug 2019 | 99.00 | 102.00 | 99.00 | 102.00 | 97.00 | 6000 |
| 14 Aug 2019 | 97.00 | 97.25 | 97.00 | 97.00 | 93.00 | 4000 |
| 13 Aug 2019 | 93.00 | 93.00 | 93.00 | 93.00 | 96.95 | 1000 |
| 09 Aug 2019 | 96.95 | 96.95 | 96.95 | 96.95 | 97.00 | 1000 |
| 08 Aug 2019 | 97.40 | 97.40 | 93.10 | 97.00 | 95.00 | 7000 |
| 07 Aug 2019 | 99.00 | 99.00 | 95.00 | 95.00 | 95.00 | 5000 |
| 02 Aug 2019 | 95.00 | 95.00 | 95.00 | 95.00 | 100.95 | 1000 |
| 31 Jul 2019 | 102.50 | 102.75 | 97.05 | 100.95 | 98.60 | 7000 |
| 29 Jul 2019 | 98.50 | 98.60 | 98.50 | 98.60 | 95.00 | 4000 |
| 25 Jul 2019 | 97.00 | 101.10 | 95.00 | 95.00 | 99.10 | 7000 |
| 24 Jul 2019 | 99.00 | 99.15 | 99.00 | 99.10 | 95.10 | 4000 |
| 22 Jul 2019 | 96.10 | 96.10 | 95.10 | 95.10 | 99.50 | 4000 |
| 18 Jul 2019 | 99.00 | 99.50 | 99.00 | 99.50 | 96.00 | 3000 |
| 17 Jul 2019 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 5000 |
| 12 Jul 2019 | 97.50 | 97.50 | 96.00 | 96.00 | 95.50 | 3000 |
| 11 Jul 2019 | 98.90 | 98.90 | 95.10 | 95.50 | 96.50 | 5000 |
| 10 Jul 2019 | 98.50 | 98.50 | 96.50 | 96.50 | 98.50 | 4000 |
| 08 Jul 2019 | 99.40 | 99.45 | 95.00 | 98.50 | 99.00 | 8000 |
| 05 Jul 2019 | 99.40 | 99.40 | 95.00 | 99.00 | 98.75 | 7000 |
| 03 Jul 2019 | 98.25 | 98.75 | 98.25 | 98.75 | 95.10 | 4000 |
| 02 Jul 2019 | 97.00 | 98.90 | 95.10 | 95.10 | 99.35 | 4000 |
| 28 Jun 2019 | 99.30 | 99.35 | 99.20 | 99.35 | 99.80 | 4000 |
| 27 Jun 2019 | 99.50 | 99.80 | 97.10 | 99.80 | 97.10 | 6000 |
| 26 Jun 2019 | 98.80 | 98.80 | 97.10 | 97.10 | 99.50 | 5000 |
| 25 Jun 2019 | 99.50 | 99.50 | 99.35 | 99.50 | 99.75 | 4000 |
| 24 Jun 2019 | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | 1000 |
| 21 Jun 2019 | 99.25 | 99.75 | 99.25 | 99.75 | 100.05 | 4000 |
| 20 Jun 2019 | 100.00 | 100.10 | 100.00 | 100.05 | 99.70 | 3000 |
| 19 Jun 2019 | 99.75 | 99.75 | 99.50 | 99.70 | 102.05 | 4000 |
| 14 Jun 2019 | 99.50 | 104.60 | 99.50 | 102.05 | 105.00 | 5000 |
| 13 Jun 2019 | 95.50 | 105.00 | 95.00 | 105.00 | 97.20 | 3000 |
| 12 Jun 2019 | 106.00 | 106.10 | 97.00 | 97.20 | 97.00 | 7000 |
| 11 Jun 2019 | 104.00 | 104.00 | 97.00 | 97.00 | 97.00 | 4000 |
| 10 Jun 2019 | 97.00 | 97.00 | 97.00 | 97.00 | 99.00 | 1000 |
| 07 Jun 2019 | 99.00 | 100.00 | 96.20 | 99.00 | 99.75 | 12000 |
| 06 Jun 2019 | 99.80 | 100.75 | 95.60 | 99.75 | 103.00 | 30000 |
| 04 Jun 2019 | 99.80 | 103.25 | 95.10 | 103.00 | 102.95 | 8000 |
| 03 Jun 2019 | 102.90 | 103.40 | 95.10 | 102.95 | 100.75 | 17000 |
| 31 May 2019 | 99.00 | 104.50 | 95.10 | 100.75 | 103.00 | 16000 |
| 29 May 2019 | 103.00 | 103.00 | 103.00 | 103.00 | 106.70 | 9000 |
| 28 May 2019 | 107.00 | 107.00 | 106.70 | 106.70 | 104.50 | 2000 |
| 24 May 2019 | 104.50 | 104.55 | 104.50 | 104.50 | 104.50 | 4000 |
| 23 May 2019 | 99.00 | 104.50 | 99.00 | 104.50 | 98.75 | 2000 |
| 22 May 2019 | 98.75 | 98.75 | 98.65 | 98.75 | 98.60 | 4000 |
| 20 May 2019 | 98.50 | 98.60 | 98.50 | 98.60 | 94.00 | 4000 |
| 17 May 2019 | 95.00 | 95.00 | 93.00 | 94.00 | 99.00 | 2000 |
| 15 May 2019 | 109.00 | 109.10 | 99.00 | 99.00 | 95.00 | 5000 |
| 14 May 2019 | 95.00 | 95.00 | 95.00 | 95.00 | 98.80 | 1000 |
| 10 May 2019 | 98.75 | 98.80 | 98.75 | 98.80 | 95.00 | 2000 |
| 08 May 2019 | 97.50 | 97.50 | 95.00 | 95.00 | 100.90 | 3000 |
| 07 May 2019 | 112.00 | 113.00 | 97.00 | 100.90 | 106.45 | 6000 |
| 03 May 2019 | 97.00 | 106.50 | 97.00 | 106.45 | 107.00 | 4000 |
| 30 Apr 2019 | 97.00 | 107.00 | 97.00 | 107.00 | 108.00 | 6000 |
| 26 Apr 2019 | 107.00 | 108.00 | 107.00 | 108.00 | 97.75 | 4000 |
| 25 Apr 2019 | 104.80 | 104.80 | 95.00 | 97.75 | 98.75 | 8000 |
| 22 Apr 2019 | 98.70 | 98.75 | 98.70 | 98.75 | 97.00 | 4000 |
| 18 Apr 2019 | 97.10 | 97.10 | 97.00 | 97.00 | 99.10 | 3000 |
| 16 Apr 2019 | 97.00 | 99.10 | 97.00 | 99.10 | 99.25 | 3000 |
| 15 Apr 2019 | 97.00 | 99.35 | 97.00 | 99.25 | 99.30 | 6000 |
| 12 Apr 2019 | 101.00 | 101.10 | 97.00 | 99.30 | 97.05 | 15000 |
| 11 Apr 2019 | 98.85 | 98.85 | 97.00 | 97.05 | 98.85 | 6000 |
| 10 Apr 2019 | 97.00 | 99.75 | 97.00 | 98.85 | 97.00 | 3000 |
| 09 Apr 2019 | 101.25 | 101.30 | 97.00 | 97.00 | 101.45 | 20000 |
| 05 Apr 2019 | 99.50 | 101.55 | 99.50 | 101.45 | 97.40 | 7000 |
| 04 Apr 2019 | 97.60 | 97.65 | 97.40 | 97.40 | 97.55 | 4000 |
| 03 Apr 2019 | 97.60 | 97.65 | 97.55 | 97.55 | 97.90 | 4000 |
| 02 Apr 2019 | 97.75 | 97.90 | 95.00 | 97.90 | 98.10 | 6000 |
| 26 Mar 2019 | 98.00 | 98.20 | 98.00 | 98.10 | 95.00 | 4000 |
| 25 Mar 2019 | 95.00 | 95.00 | 95.00 | 95.00 | 98.65 | 1000 |
| 20 Mar 2019 | 98.50 | 98.65 | 98.50 | 98.65 | 96.00 | 4000 |
| 18 Mar 2019 | 96.00 | 96.00 | 96.00 | 96.00 | 98.75 | 1000 |
| 14 Mar 2019 | 95.00 | 98.75 | 95.00 | 98.75 | 99.40 | 2000 |
| 07 Mar 2019 | 97.25 | 99.40 | 97.25 | 99.40 | 97.00 | 4000 |
| 06 Mar 2019 | 97.00 | 97.00 | 97.00 | 97.00 | 100.95 | 1000 |
| 05 Mar 2019 | 100.00 | 100.95 | 100.00 | 100.95 | 100.05 | 4000 |
| 28 Feb 2019 | 97.00 | 100.15 | 97.00 | 100.05 | 104.10 | 6000 |
| 26 Feb 2019 | 104.00 | 104.25 | 104.00 | 104.10 | 98.00 | 4000 |
| 21 Feb 2019 | 96.75 | 98.00 | 94.00 | 98.00 | 96.90 | 6000 |
| 20 Feb 2019 | 96.90 | 96.90 | 96.90 | 96.90 | 97.00 | 2000 |
| 19 Feb 2019 | 98.85 | 98.85 | 97.00 | 97.00 | 99.90 | 13000 |
| 18 Feb 2019 | 99.90 | 99.90 | 99.90 | 99.90 | 97.90 | 1000 |
| 15 Feb 2019 | 95.50 | 97.90 | 95.50 | 97.90 | 99.50 | 6000 |
| 14 Feb 2019 | 99.50 | 99.50 | 99.50 | 99.50 | 105.00 | 1000 |
| 13 Feb 2019 | 105.00 | 105.00 | 105.00 | 105.00 | 97.00 | 4000 |
| 11 Feb 2019 | 97.00 | 97.00 | 97.00 | 97.00 | 95.35 | 1000 |
| 08 Feb 2019 | 93.00 | 96.50 | 93.00 | 95.35 | 96.75 | 3000 |
| 07 Feb 2019 | 96.75 | 96.75 | 96.75 | 96.75 | 94.00 | 1000 |
| 06 Feb 2019 | 96.00 | 96.00 | 94.00 | 94.00 | 99.00 | 2000 |
| 04 Feb 2019 | 99.00 | 99.00 | 99.00 | 99.00 | 98.90 | 1000 |
| 01 Feb 2019 | 98.90 | 98.90 | 98.90 | 98.90 | 99.55 | 3000 |
| 31 Jan 2019 | 96.05 | 103.00 | 96.05 | 99.55 | 98.00 | 2000 |
| 25 Jan 2019 | 98.00 | 98.00 | 98.00 | 98.00 | 101.75 | 1000 |
| 18 Jan 2019 | 101.75 | 101.75 | 101.75 | 101.75 | 101.00 | 1000 |
| 17 Jan 2019 | 100.00 | 101.00 | 98.10 | 101.00 | 105.00 | 3000 |
| 16 Jan 2019 | 98.50 | 105.00 | 98.50 | 105.00 | 100.00 | 9000 |
| 14 Jan 2019 | 100.00 | 100.00 | 100.00 | 100.00 | 98.70 | 1000 |
| 11 Jan 2019 | 92.00 | 106.00 | 92.00 | 98.70 | 92.00 | 15000 |
| 10 Jan 2019 | 92.00 | 92.00 | 92.00 | 92.00 | 95.25 | 1000 |
| 09 Jan 2019 | 95.25 | 95.25 | 95.25 | 95.25 | 95.75 | 2000 |
| 04 Jan 2019 | 95.75 | 95.75 | 95.75 | 95.75 | 95.50 | 1000 |
| 02 Jan 2019 | 94.00 | 95.50 | 94.00 | 95.50 | 97.50 | 2000 |
| 27 Dec 2018 | 97.50 | 97.50 | 97.50 | 97.50 | 97.15 | 1000 |
| 24 Dec 2018 | 97.15 | 97.15 | 97.15 | 97.15 | 95.90 | 1000 |
| 19 Dec 2018 | 98.00 | 98.00 | 95.00 | 95.90 | 101.00 | 4000 |
| 17 Dec 2018 | 101.00 | 101.00 | 101.00 | 101.00 | 100.80 | 1000 |
| 12 Dec 2018 | 100.80 | 100.80 | 100.80 | 100.80 | 100.00 | 1000 |
| 11 Dec 2018 | 98.00 | 102.00 | 98.00 | 100.00 | 98.05 | 2000 |
| 10 Dec 2018 | 100.00 | 100.00 | 98.05 | 98.05 | 98.05 | 2000 |
| 07 Dec 2018 | 98.05 | 98.05 | 98.05 | 98.05 | 103.75 | 1000 |
| 06 Dec 2018 | 98.00 | 106.00 | 96.45 | 103.75 | 100.05 | 5000 |
| 05 Dec 2018 | 100.05 | 100.05 | 100.00 | 100.05 | 105.80 | 2000 |
| 04 Dec 2018 | 106.00 | 106.00 | 105.80 | 105.80 | 103.00 | 30000 |
| 03 Dec 2018 | 103.00 | 103.00 | 103.00 | 103.00 | 103.50 | 1000 |
| 29 Nov 2018 | 102.50 | 104.50 | 102.50 | 103.50 | 102.00 | 7000 |
| 28 Nov 2018 | 100.00 | 102.00 | 100.00 | 102.00 | 108.00 | 2000 |
| 27 Nov 2018 | 102.00 | 108.00 | 102.00 | 108.00 | 109.00 | 2000 |
| 26 Nov 2018 | 109.00 | 109.00 | 109.00 | 109.00 | 104.50 | 1000 |
| 21 Nov 2018 | 104.50 | 104.70 | 101.00 | 104.50 | 103.40 | 9000 |
| 20 Nov 2018 | 102.05 | 104.75 | 102.00 | 103.40 | 113.00 | 4000 |
| 19 Nov 2018 | 105.00 | 113.00 | 100.10 | 113.00 | 111.65 | 3000 |
| 16 Nov 2018 | 111.50 | 111.65 | 111.50 | 111.65 | 110.00 | 4000 |
| 15 Nov 2018 | 110.00 | 110.00 | 110.00 | 110.00 | 112.20 | 1000 |
| 13 Nov 2018 | 112.10 | 112.25 | 112.10 | 112.20 | 109.35 | 4000 |
| 12 Nov 2018 | 113.90 | 113.90 | 107.00 | 109.35 | 115.50 | 4000 |
| 09 Nov 2018 | 104.90 | 115.50 | 104.90 | 115.50 | 114.10 | 2000 |
| 07 Nov 2018 | 104.50 | 120.00 | 104.50 | 114.10 | 114.00 | 7000 |
| 06 Nov 2018 | 114.00 | 114.00 | 114.00 | 114.00 | 104.50 | 1000 |
| 05 Nov 2018 | 104.50 | 104.50 | 104.50 | 104.50 | 101.90 | 1000 |
| 02 Nov 2018 | 101.90 | 101.90 | 101.90 | 101.90 | 101.00 | 1000 |
| 01 Nov 2018 | 99.90 | 101.00 | 99.90 | 101.00 | 99.90 | 3000 |
| 30 Oct 2018 | 97.00 | 99.90 | 96.00 | 99.90 | 100.45 | 3000 |
| 29 Oct 2018 | 100.00 | 100.90 | 100.00 | 100.45 | 100.00 | 2000 |
| 24 Oct 2018 | 100.00 | 100.00 | 100.00 | 100.00 | 100.80 | 1000 |
| 23 Oct 2018 | 100.80 | 100.80 | 100.80 | 100.80 | 100.00 | 1000 |
| 22 Oct 2018 | 105.50 | 105.50 | 100.00 | 100.00 | 102.00 | 8000 |
| 19 Oct 2018 | 104.25 | 104.25 | 102.00 | 102.00 | 104.50 | 7000 |
| 17 Oct 2018 | 104.50 | 104.50 | 104.50 | 104.50 | 100.00 | 5000 |
| 16 Oct 2018 | 104.50 | 104.50 | 100.00 | 100.00 | 103.75 | 7000 |
| 15 Oct 2018 | 101.00 | 104.00 | 100.10 | 103.75 | 100.20 | 6000 |
| 11 Oct 2018 | 100.05 | 100.20 | 100.05 | 100.20 | 104.00 | 4000 |
| 10 Oct 2018 | 102.15 | 104.00 | 100.00 | 104.00 | 102.15 | 6000 |
| 09 Oct 2018 | 102.00 | 102.15 | 102.00 | 102.15 | 100.00 | 4000 |
| 08 Oct 2018 | 102.00 | 102.10 | 100.00 | 100.00 | 100.75 | 5000 |
| 05 Oct 2018 | 96.50 | 100.75 | 96.50 | 100.75 | 100.30 | 10000 |
| 04 Oct 2018 | 95.25 | 103.00 | 95.25 | 100.30 | 99.45 | 8000 |
| 03 Oct 2018 | 102.90 | 103.05 | 90.55 | 99.45 | 95.50 | 26000 |
| 01 Oct 2018 | 97.00 | 97.10 | 95.50 | 95.50 | 97.00 | 5000 |
| 28 Sep 2018 | 98.00 | 98.10 | 97.00 | 97.00 | 99.65 | 6000 |
| 27 Sep 2018 | 98.00 | 99.75 | 98.00 | 99.65 | 98.00 | 24000 |
| 26 Sep 2018 | 99.00 | 99.10 | 98.00 | 98.00 | 99.15 | 5000 |
| 25 Sep 2018 | 99.00 | 99.15 | 99.00 | 99.15 | 98.55 | 4000 |
| 24 Sep 2018 | 100.00 | 100.15 | 97.50 | 98.55 | 99.00 | 12000 |
| 21 Sep 2018 | 101.00 | 101.10 | 99.00 | 99.00 | 100.90 | 5000 |
| 19 Sep 2018 | 102.00 | 102.75 | 99.00 | 100.90 | 102.45 | 6000 |
| 18 Sep 2018 | 102.00 | 102.45 | 102.00 | 102.45 | 102.75 | 6000 |
| 17 Sep 2018 | 102.00 | 102.75 | 102.00 | 102.75 | 101.70 | 5000 |
| 14 Sep 2018 | 101.55 | 101.70 | 101.55 | 101.70 | 101.50 | 4000 |
| 12 Sep 2018 | 101.00 | 101.50 | 98.50 | 101.50 | 102.75 | 9000 |
| 11 Sep 2018 | 99.50 | 102.75 | 99.00 | 102.75 | 101.15 | 10000 |
| 10 Sep 2018 | 101.00 | 101.15 | 101.00 | 101.15 | 99.95 | 4000 |
| 07 Sep 2018 | 100.00 | 101.10 | 98.50 | 99.95 | 102.00 | 16000 |
| 06 Sep 2018 | 101.00 | 102.00 | 100.00 | 102.00 | 102.15 | 19000 |
| 05 Sep 2018 | 102.00 | 102.15 | 102.00 | 102.15 | 101.85 | 4000 |
| 04 Sep 2018 | 103.00 | 104.90 | 100.00 | 101.85 | 104.10 | 17000 |
| 03 Sep 2018 | 102.00 | 104.10 | 102.00 | 104.10 | 104.10 | 7000 |
| 31 Aug 2018 | 104.00 | 104.10 | 104.00 | 104.10 | 103.20 | 4000 |
| 30 Aug 2018 | 103.20 | 104.90 | 103.20 | 103.20 | 103.15 | 6000 |
| 29 Aug 2018 | 103.00 | 103.15 | 103.00 | 103.15 | 103.10 | 4000 |
| 28 Aug 2018 | 102.00 | 103.10 | 100.00 | 103.10 | 102.00 | 9000 |
| 27 Aug 2018 | 101.00 | 105.15 | 101.00 | 102.00 | 106.05 | 19000 |
| 24 Aug 2018 | 106.00 | 106.10 | 106.00 | 106.05 | 105.70 | 4000 |
| 23 Aug 2018 | 106.00 | 106.10 | 100.50 | 105.70 | 105.70 | 11000 |
| 21 Aug 2018 | 106.00 | 106.10 | 103.05 | 105.70 | 108.00 | 7000 |
| 20 Aug 2018 | 102.50 | 108.00 | 102.45 | 108.00 | 102.85 | 5000 |
| 17 Aug 2018 | 102.70 | 102.85 | 102.70 | 102.85 | 102.65 | 4000 |
| 16 Aug 2018 | 102.50 | 102.65 | 102.50 | 102.65 | 102.15 | 4000 |
| 14 Aug 2018 | 102.00 | 102.15 | 102.00 | 102.15 | 101.00 | 4000 |
| 13 Aug 2018 | 105.60 | 106.00 | 100.00 | 101.00 | 105.65 | 11000 |
| 10 Aug 2018 | 105.50 | 105.65 | 105.50 | 105.65 | 105.65 | 4000 |
| 09 Aug 2018 | 105.60 | 105.65 | 105.60 | 105.65 | 105.55 | 4000 |
| 08 Aug 2018 | 105.60 | 105.60 | 105.50 | 105.55 | 105.60 | 4000 |
| 07 Aug 2018 | 105.50 | 105.60 | 105.50 | 105.60 | 106.50 | 4000 |
| 06 Aug 2018 | 105.80 | 107.00 | 105.80 | 106.50 | 105.95 | 6000 |
| 03 Aug 2018 | 105.50 | 105.95 | 105.50 | 105.95 | 106.00 | 5000 |
| 02 Aug 2018 | 104.00 | 106.50 | 103.95 | 106.00 | 103.50 | 10000 |
| 01 Aug 2018 | 104.00 | 106.00 | 101.00 | 103.50 | 103.00 | 9000 |
| 31 Jul 2018 | 106.00 | 106.10 | 103.00 | 103.00 | 107.05 | 5000 |
| 30 Jul 2018 | 107.00 | 107.10 | 107.00 | 107.05 | 107.05 | 4000 |
| 27 Jul 2018 | 107.00 | 107.05 | 107.00 | 107.05 | 106.05 | 4000 |
| 26 Jul 2018 | 106.00 | 106.10 | 106.00 | 106.05 | 106.60 | 4000 |
| 25 Jul 2018 | 102.00 | 106.75 | 102.00 | 106.60 | 102.10 | 28000 |
| 24 Jul 2018 | 102.00 | 102.10 | 102.00 | 102.10 | 101.10 | 3000 |
| 23 Jul 2018 | 103.00 | 103.15 | 101.10 | 101.10 | 103.75 | 6000 |
| 20 Jul 2018 | 102.00 | 103.75 | 102.00 | 103.75 | 99.00 | 7000 |
| 19 Jul 2018 | 104.00 | 104.15 | 99.00 | 99.00 | 104.10 | 10000 |
| 18 Jul 2018 | 104.00 | 108.90 | 100.00 | 104.10 | 104.00 | 14000 |
| 17 Jul 2018 | 105.00 | 106.90 | 98.00 | 104.00 | 105.10 | 15000 |
| 16 Jul 2018 | 105.00 | 105.10 | 105.00 | 105.10 | 106.50 | 4000 |
| 13 Jul 2018 | 109.00 | 109.15 | 100.00 | 106.50 | 110.00 | 10000 |
| 12 Jul 2018 | 110.00 | 112.00 | 108.00 | 110.00 | 108.75 | 9000 |
| 11 Jul 2018 | 106.00 | 108.75 | 106.00 | 108.75 | 109.40 | 5000 |
| 10 Jul 2018 | 107.00 | 109.75 | 107.00 | 109.40 | 110.00 | 6000 |
| 09 Jul 2018 | 106.00 | 110.90 | 105.00 | 110.00 | 105.15 | 15000 |
| 06 Jul 2018 | 105.00 | 105.15 | 105.00 | 105.15 | 104.10 | 4000 |
| 05 Jul 2018 | 104.00 | 104.10 | 104.00 | 104.10 | 105.05 | 3000 |
| 04 Jul 2018 | 105.00 | 105.10 | 105.00 | 105.05 | 109.15 | 4000 |
| 03 Jul 2018 | 109.00 | 109.15 | 109.00 | 109.15 | 108.50 | 4000 |
| 02 Jul 2018 | 103.00 | 113.00 | 103.00 | 108.50 | 105.45 | 10000 |
| 29 Jun 2018 | 103.00 | 105.90 | 101.00 | 105.45 | 102.50 | 7000 |
| 28 Jun 2018 | 105.00 | 105.15 | 102.50 | 102.50 | 101.00 | 5000 |
| 27 Jun 2018 | 108.00 | 108.15 | 101.00 | 101.00 | 111.00 | 10000 |
| 26 Jun 2018 | 106.00 | 111.00 | 105.50 | 111.00 | 110.00 | 6000 |
| 25 Jun 2018 | 105.00 | 115.00 | 105.00 | 110.00 | 111.90 | 10000 |
| 22 Jun 2018 | 104.00 | 111.90 | 104.00 | 111.90 | 103.05 | 21000 |
| 21 Jun 2018 | 103.00 | 103.10 | 103.00 | 103.05 | 103.15 | 4000 |
| 20 Jun 2018 | 103.00 | 103.15 | 103.00 | 103.15 | 104.75 | 4000 |
| 19 Jun 2018 | 105.10 | 105.20 | 103.60 | 104.75 | 105.10 | 27000 |
| 18 Jun 2018 | 105.00 | 105.10 | 105.00 | 105.10 | 104.50 | 4000 |
| 15 Jun 2018 | 105.90 | 106.10 | 104.50 | 104.50 | 99.00 | 8000 |
| 14 Jun 2018 | 105.00 | 105.05 | 98.00 | 99.00 | 105.00 | 16000 |
| 13 Jun 2018 | 107.00 | 107.10 | 104.55 | 105.00 | 107.00 | 10000 |
| 12 Jun 2018 | 106.00 | 107.00 | 106.00 | 107.00 | 106.00 | 4000 |
| 11 Jun 2018 | 106.00 | 108.00 | 104.00 | 106.00 | 109.00 | 11000 |
| 08 Jun 2018 | 115.00 | 115.10 | 106.20 | 109.00 | 108.00 | 19000 |
| 07 Jun 2018 | 115.75 | 115.75 | 108.00 | 108.00 | 112.10 | 13000 |
| 06 Jun 2018 | 112.00 | 112.10 | 112.00 | 112.10 | 111.00 | 4000 |
| 05 Jun 2018 | 113.00 | 113.10 | 111.00 | 111.00 | 115.75 | 5000 |
| 04 Jun 2018 | 111.00 | 115.75 | 111.00 | 115.75 | 115.00 | 11000 |
| 01 Jun 2018 | 119.00 | 119.10 | 115.00 | 115.00 | 119.10 | 6000 |
| 31 May 2018 | 120.00 | 120.00 | 119.00 | 119.10 | 125.10 | 8000 |
| 30 May 2018 | 125.00 | 125.10 | 125.00 | 125.10 | 124.10 | 4000 |
| 29 May 2018 | 124.00 | 124.10 | 124.00 | 124.10 | 125.25 | 4000 |
| 28 May 2018 | 125.15 | 125.25 | 125.15 | 125.25 | 125.10 | 4000 |
| 25 May 2018 | 125.00 | 125.10 | 125.00 | 125.10 | 124.20 | 4000 |
| 24 May 2018 | 124.10 | 124.20 | 124.10 | 124.20 | 124.10 | 4000 |
| 23 May 2018 | 124.00 | 124.10 | 124.00 | 124.10 | 125.10 | 4000 |
| 22 May 2018 | 125.00 | 125.10 | 125.00 | 125.10 | 127.00 | 4000 |
| 21 May 2018 | 125.00 | 127.00 | 125.00 | 127.00 | 120.00 | 5000 |
| 18 May 2018 | 128.00 | 128.10 | 120.00 | 120.00 | 132.75 | 8000 |
| 17 May 2018 | 132.00 | 132.80 | 132.00 | 132.75 | 131.95 | 4000 |
| 16 May 2018 | 130.00 | 132.95 | 130.00 | 131.95 | 132.00 | 4000 |
| 15 May 2018 | 132.00 | 132.00 | 131.95 | 132.00 | 132.00 | 4000 |
| 14 May 2018 | 135.50 | 135.60 | 132.00 | 132.00 | 134.60 | 5000 |
| 11 May 2018 | 137.00 | 137.00 | 134.50 | 134.60 | 134.50 | 15000 |
| 10 May 2018 | 134.10 | 136.10 | 133.00 | 134.50 | 136.05 | 27000 |
| 09 May 2018 | 140.00 | 140.95 | 134.00 | 136.05 | 135.50 | 24000 |
| 08 May 2018 | 140.50 | 140.60 | 135.50 | 135.50 | 135.00 | 5000 |
| 07 May 2018 | 136.50 | 136.60 | 134.00 | 135.00 | 135.50 | 9000 |
| 04 May 2018 | 135.50 | 135.50 | 135.50 | 135.50 | 139.00 | 5000 |
| 03 May 2018 | 139.00 | 146.90 | 136.00 | 139.00 | 133.00 | 12000 |
| 26 Apr 2018 | 136.60 | 137.00 | 132.75 | 133.00 | 141.00 | 36000 |
| 25 Apr 2018 | 141.00 | 141.00 | 141.00 | 141.00 | 140.55 | 4000 |
| 24 Apr 2018 | 140.50 | 140.60 | 140.50 | 140.55 | 136.85 | 16000 |
| 23 Apr 2018 | 138.00 | 138.00 | 136.85 | 136.85 | 139.00 | 12000 |
| 20 Apr 2018 | 144.25 | 144.75 | 139.00 | 139.00 | 142.00 | 12000 |
| 19 Apr 2018 | 136.00 | 142.00 | 136.00 | 142.00 | 146.30 | 8000 |
| 18 Apr 2018 | 147.10 | 147.25 | 143.00 | 146.30 | 139.00 | 20000 |
| 13 Apr 2018 | 138.00 | 139.00 | 130.00 | 139.00 | 141.00 | 36000 |
| 12 Apr 2018 | 137.00 | 143.20 | 137.00 | 141.00 | 136.50 | 24000 |
| 11 Apr 2018 | 130.50 | 136.50 | 130.50 | 136.50 | 131.00 | 28000 |
| 09 Apr 2018 | 129.00 | 131.00 | 127.00 | 131.00 | 129.25 | 12000 |
| 06 Apr 2018 | 123.00 | 129.25 | 121.50 | 129.25 | 133.25 | 36000 |
| 05 Apr 2018 | 133.50 | 133.75 | 133.25 | 133.25 | 125.95 | 16000 |
| 28 Mar 2018 | 117.00 | 128.10 | 117.00 | 125.95 | 119.00 | 28000 |
| 26 Mar 2018 | 119.00 | 119.00 | 119.00 | 119.00 | 118.00 | 4000 |
| 23 Mar 2018 | 118.00 | 118.00 | 118.00 | 118.00 | 122.65 | 4000 |
| 21 Mar 2018 | 122.50 | 122.65 | 122.50 | 122.65 | 120.00 | 16000 |
| 20 Mar 2018 | 110.00 | 128.00 | 110.00 | 120.00 | 112.60 | 268000 |
| 19 Mar 2018 | 112.00 | 129.80 | 100.00 | 112.60 | 108.50 | 228000 |
| 16 Mar 2018 | 114.00 | 114.00 | 108.50 | 108.50 | 112.00 | 12000 |
| 15 Mar 2018 | 110.00 | 112.00 | 110.00 | 112.00 | 109.65 | 8000 |
| 12 Mar 2018 | 109.50 | 109.65 | 109.50 | 109.65 | 108.00 | 16000 |
| 09 Mar 2018 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 4000 |
| 08 Mar 2018 | 104.00 | 108.00 | 104.00 | 108.00 | 107.40 | 20000 |
| 06 Mar 2018 | 109.00 | 109.00 | 107.40 | 107.40 | 106.00 | 8000 |
| 01 Mar 2018 | 106.00 | 106.00 | 106.00 | 106.00 | 103.00 | 4000 |
| 28 Feb 2018 | 103.00 | 103.00 | 103.00 | 103.00 | 100.00 | 4000 |
| 27 Feb 2018 | 99.00 | 100.00 | 99.00 | 100.00 | 98.00 | 36000 |
| 26 Feb 2018 | 97.50 | 98.00 | 97.50 | 98.00 | 97.00 | 8000 |
| 23 Feb 2018 | 98.00 | 98.00 | 97.00 | 97.00 | 96.00 | 8000 |
| 21 Feb 2018 | 96.00 | 96.00 | 96.00 | 96.00 | 97.15 | 4000 |
| 20 Feb 2018 | 97.00 | 97.15 | 97.00 | 97.15 | 97.40 | 16000 |
| 16 Feb 2018 | 97.25 | 97.40 | 97.25 | 97.40 | 97.00 | 16000 |
| 14 Feb 2018 | 97.00 | 97.00 | 97.00 | 97.00 | 97.50 | 4000 |