Kimia Biosciences Ltd

BSE :530313 Sector : Pharmaceuticals

Buy, Sell or Hold ?

Ask The Analyst

BSE

prev close

OPEN PRICE

bid price (qty)

offer price (qty)

volume

Today's low / high

52 WK low / high

NSE

prev close

open price

bid price (qty)

offer price (qty)

volume

Today's' low / high

52 WK low / high

Historical Data

Historical Data
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
10 May 2024	45.53	47.99	47.99	44.56	1352	-1.66%
09 May 2024	46.30	48.00	48.00	46.17	1995	-3.84%
08 May 2024	48.15	49.87	49.87	48.05	311	-3.45%
07 May 2024	49.87	52.00	52.00	48.65	853	-0.87%
06 May 2024	50.31	50.70	50.70	48.38	1530	3.82%
03 May 2024	48.46	50.25	50.25	48.30	1410	-3.56%
02 May 2024	50.25	51.00	51.00	50.25	177	-0.55%
30 Apr 2024	50.53	49.00	51.00	49.00	333	-0.49%
29 Apr 2024	50.78	49.61	51.99	49.11	3145	-1.59%
26 Apr 2024	51.60	53.46	53.46	50.63	612	-0.48%
25 Apr 2024	51.85	51.25	53.50	50.56	494	1.17%
24 Apr 2024	51.25	52.86	52.86	51.05	734	-3.16%
23 Apr 2024	52.92	55.38	55.38	51.58	5081	-2.52%
22 Apr 2024	54.29	54.00	54.50	51.54	2110	0.72%
19 Apr 2024	53.90	51.82	53.90	51.82	331	2.06%
18 Apr 2024	52.81	54.00	54.00	51.18	1564	1.89%
16 Apr 2024	51.83	54.57	54.99	51.83	910	-3.12%
15 Apr 2024	53.50	54.99	54.99	51.75	5938	1.50%
12 Apr 2024	52.71	54.65	54.70	52.70	6867	-1.61%
10 Apr 2024	53.57	50.92	54.55	50.92	16835	3.10%
09 Apr 2024	51.96	51.01	54.25	51.01	2013	-0.52%
08 Apr 2024	52.23	52.20	54.35	52.01	1205	-4.29%
05 Apr 2024	54.57	51.94	55.26	51.94	852	2.96%
04 Apr 2024	53.00	53.35	53.35	50.82	2210	3.84%
03 Apr 2024	51.04	52.42	53.38	50.82	6169	-4.58%
02 Apr 2024	53.49	53.00	53.98	51.00	1728	0.81%
01 Apr 2024	53.06	53.00	54.62	52.95	1868	-4.79%
28 Mar 2024	55.73	55.88	55.99	53.75	1575	2.71%
27 Mar 2024	54.26	55.00	57.70	54.00	8069	-1.36%
26 Mar 2024	55.01	54.00	56.00	52.26	5250	2.31%
22 Mar 2024	53.77	55.00	55.00	51.57	6085	1.17%
21 Mar 2024	53.15	52.12	53.64	52.00	6087	4.01%
20 Mar 2024	51.10	54.47	55.00	50.50	6345	-4.25%
19 Mar 2024	53.37	51.00	56.70	50.99	35275	3.53%
18 Mar 2024	51.55	53.00	54.99	51.50	4289	-1.75%
15 Mar 2024	52.47	52.70	56.80	51.12	13543	1.55%
14 Mar 2024	51.67	47.27	51.99	44.50	25041	9.31%
13 Mar 2024	47.27	51.49	51.49	45.16	7539	-4.66%
12 Mar 2024	49.58	55.70	55.70	48.82	9468	-5.67%
11 Mar 2024	52.56	58.00	58.40	52.03	176585	-9.08%
07 Mar 2024	57.81	57.81	57.81	57.81	31227	9.99%
06 Mar 2024	52.56	52.56	52.56	52.56	38350	20.00%
05 Mar 2024	43.80	43.80	43.80	43.80	25004	20.00%
04 Mar 2024	36.50	37.80	37.80	36.02	254	-1.32%
02 Mar 2024	36.99	38.59	38.59	35.75	1324	0.03%
01 Mar 2024	36.98	38.00	38.00	36.50	2288	2.41%
29 Feb 2024	36.11	34.37	36.11	34.37	800	2.97%
28 Feb 2024	35.07	36.15	37.29	35.02	5683	-0.99%
27 Feb 2024	35.42	35.15	36.87	35.05	2955	-3.59%
26 Feb 2024	36.74	38.99	38.99	35.77	1827	0.91%
23 Feb 2024	36.41	38.00	38.80	35.14	8448	-3.42%
22 Feb 2024	37.70	39.20	39.20	36.67	1210	0.08%
21 Feb 2024	37.67	38.85	39.50	37.25	5886	-2.56%
20 Feb 2024	38.66	41.01	42.87	38.60	3317	-4.97%
19 Feb 2024	40.68	36.05	43.22	35.41	25320	12.94%
16 Feb 2024	36.02	36.01	37.50	36.00	5210	-1.45%
15 Feb 2024	36.55	36.75	37.80	35.20	2495	-1.19%
14 Feb 2024	36.99	36.50	37.00	36.50	571	-0.56%
13 Feb 2024	37.20	38.50	38.90	36.50	3020	1.89%
12 Feb 2024	36.51	38.00	38.00	36.05	704	-3.16%
09 Feb 2024	37.70	36.47	38.98	36.47	3871	1.32%
08 Feb 2024	37.21	41.80	41.80	35.01	7447	0.70%
07 Feb 2024	36.95	37.05	37.05	36.22	1336	0.11%
06 Feb 2024	36.91	37.45	37.45	36.05	262	2.47%
05 Feb 2024	36.02	36.99	36.99	35.80	1901	-2.62%
02 Feb 2024	36.99	35.05	37.17	35.05	1581	2.41%
01 Feb 2024	36.12	37.99	37.99	36.10	1412	-2.25%
31 Jan 2024	36.95	37.38	37.38	36.50	3585	-1.15%
30 Jan 2024	37.38	37.99	37.99	36.60	1766	1.14%
29 Jan 2024	36.96	33.20	37.25	33.20	8418	1.29%
25 Jan 2024	36.49	35.52	36.70	35.25	1903	2.76%
24 Jan 2024	35.51	35.10	37.20	35.10	531	1.34%
23 Jan 2024	35.04	36.99	37.18	35.04	3485	-2.80%
20 Jan 2024	36.05	37.00	37.50	35.90	2241	-2.62%
19 Jan 2024	37.02	37.79	37.79	36.38	1318	-1.31%
18 Jan 2024	37.51	37.35	37.75	35.50	10704	1.79%
17 Jan 2024	36.85	37.94	37.94	35.62	1825	-0.38%
16 Jan 2024	36.99	37.79	37.79	36.00	17247	2.61%
15 Jan 2024	36.05	37.50	37.50	35.92	11549	-1.34%
12 Jan 2024	36.54	37.20	37.20	36.50	2392	0.72%
11 Jan 2024	36.28	37.40	37.40	36.00	7030	1.03%
10 Jan 2024	35.91	36.22	36.49	35.24	5845	1.21%
09 Jan 2024	35.48	37.50	37.50	35.00	10781	-5.39%
08 Jan 2024	37.50	37.53	37.53	37.00	2782	-0.08%
05 Jan 2024	37.53	37.44	38.70	36.50	4755	0.24%
04 Jan 2024	37.44	37.00	37.49	36.54	6109	1.52%
03 Jan 2024	36.88	37.50	37.99	36.54	3337	-1.65%
02 Jan 2024	37.50	38.00	38.00	36.73	535	2.15%
01 Jan 2024	36.71	36.06	38.00	36.06	3637	-0.24%
29 Dec 2023	36.80	38.44	38.44	36.41	2461	1.29%
28 Dec 2023	36.33	38.18	38.27	36.25	4508	-0.52%
27 Dec 2023	36.52	37.46	37.46	36.18	2995	-2.51%
26 Dec 2023	37.46	38.50	38.50	36.22	771	1.27%
22 Dec 2023	36.99	35.01	39.50	35.01	1438	1.34%
21 Dec 2023	36.50	37.35	37.96	35.11	3008	-2.12%
20 Dec 2023	37.29	39.68	39.68	37.25	669	-0.21%
19 Dec 2023	37.37	37.01	38.95	37.01	1882	-1.86%
18 Dec 2023	38.08	39.60	39.60	37.15	766	2.50%
15 Dec 2023	37.15	37.05	37.95	37.05	8492	-2.47%
14 Dec 2023	38.09	36.72	38.10	36.72	3078	1.60%
13 Dec 2023	37.49	37.68	38.39	36.12	5115	-0.50%
12 Dec 2023	37.68	38.99	38.99	36.55	7839	0.16%
11 Dec 2023	37.62	38.99	39.80	37.62	3708	1.10%
08 Dec 2023	37.21	38.99	39.95	37.02	454	-1.40%
07 Dec 2023	37.74	38.89	39.89	37.62	744	-0.21%
06 Dec 2023	37.82	38.32	39.49	37.20	287	-1.48%
05 Dec 2023	38.39	37.56	40.00	37.56	2216	-2.09%
04 Dec 2023	39.21	39.00	40.00	37.50	1719	0.54%
01 Dec 2023	39.00	40.00	40.00	38.02	540	-2.50%
30 Nov 2023	40.00	39.99	40.90	38.01	4280	5.26%
29 Nov 2023	38.00	38.00	38.69	38.00	1260	1.33%
28 Nov 2023	37.50	37.00	37.50	37.00	648	-0.66%
24 Nov 2023	37.75	37.22	38.20	37.22	2524	1.48%
23 Nov 2023	37.20	38.00	38.40	35.30	8320	-0.80%
22 Nov 2023	37.50	37.50	38.29	37.00	3330	0.00%
21 Nov 2023	37.50	37.00	37.50	37.00	931	-0.08%
20 Nov 2023	37.53	38.88	38.88	37.16	3646	-2.01%
17 Nov 2023	38.30	36.65	38.34	36.65	447	0.74%
16 Nov 2023	38.02	39.00	39.00	37.01	3229	2.20%
15 Nov 2023	37.20	37.20	38.00	37.20	1586	-1.33%
13 Nov 2023	37.70	39.85	39.85	37.31	1904	-3.28%
12 Nov 2023	38.98	41.87	41.87	37.20	459	4.95%
10 Nov 2023	37.14	39.10	39.10	37.00	3495	-5.01%
09 Nov 2023	39.10	38.45	40.25	38.41	2540	1.69%
08 Nov 2023	38.45	38.97	38.97	35.91	1491	-0.21%
07 Nov 2023	38.53	38.80	38.80	37.00	592	1.39%
06 Nov 2023	38.00	38.00	38.47	36.27	710	2.95%
03 Nov 2023	36.91	37.00	38.83	36.01	3683	-0.24%
02 Nov 2023	37.00	34.40	38.38	34.40	709	2.46%
01 Nov 2023	36.11	38.00	38.00	36.11	729	-2.41%
31 Oct 2023	37.00	36.00	37.00	36.00	3844	0.00%
30 Oct 2023	37.00	40.25	40.25	35.12	4772	-5.06%
27 Oct 2023	38.97	37.98	39.50	36.10	5355	5.10%
26 Oct 2023	37.08	36.55	37.18	36.30	3391	6.49%
25 Oct 2023	34.82	38.20	38.39	34.05	3018	-4.21%
23 Oct 2023	36.35	37.98	37.98	36.27	505	-6.22%
20 Oct 2023	38.76	36.33	38.79	36.33	3423	2.16%
19 Oct 2023	37.94	36.16	39.45	35.01	5897	4.92%
18 Oct 2023	36.16	37.92	38.50	35.00	2833	-2.27%
17 Oct 2023	37.00	37.97	38.73	36.61	2070	0.93%
16 Oct 2023	36.66	39.80	39.80	36.02	3425	0.22%
13 Oct 2023	36.58	37.00	37.00	35.95	4967	2.35%
12 Oct 2023	35.74	40.99	40.99	34.70	26140	-7.41%
11 Oct 2023	38.60	38.90	38.90	36.95	1251	1.21%
10 Oct 2023	38.14	42.45	42.70	37.01	7005	3.08%
09 Oct 2023	37.00	38.77	38.77	37.00	2421	-2.66%
06 Oct 2023	38.01	39.78	39.78	38.01	744	-2.54%
05 Oct 2023	39.00	36.72	39.00	36.72	774	2.63%
04 Oct 2023	38.00	41.98	41.98	38.00	387	0.88%
03 Oct 2023	37.67	36.00	38.98	36.00	2599	1.98%
29 Sep 2023	36.94	37.01	37.02	36.93	448	-1.26%
28 Sep 2023	37.41	38.94	38.94	36.92	1436	1.33%
27 Sep 2023	36.92	39.60	39.60	35.86	1759	-0.65%
26 Sep 2023	37.16	38.99	38.99	37.08	1788	-4.08%
25 Sep 2023	38.74	37.12	38.90	37.12	1817	2.27%
22 Sep 2023	37.88	36.26	37.89	36.26	1555	-0.16%
21 Sep 2023	37.94	37.30	37.99	36.95	641	2.24%
20 Sep 2023	37.11	38.99	38.99	36.98	963	-1.54%
18 Sep 2023	37.69	39.10	39.88	36.01	3910	-3.06%
15 Sep 2023	38.88	39.95	39.95	37.10	5094	4.94%
14 Sep 2023	37.05	38.30	38.30	37.02	278	-0.72%
13 Sep 2023	37.32	38.96	38.96	37.10	6332	1.39%
12 Sep 2023	36.81	37.03	38.98	36.12	5629	-3.21%
11 Sep 2023	38.03	38.76	40.00	37.38	11245	0.08%
08 Sep 2023	38.00	37.50	39.00	37.06	6223	0.98%
07 Sep 2023	37.63	38.64	38.79	36.45	10338	0.21%
06 Sep 2023	37.55	37.90	37.90	34.00	24943	3.19%
05 Sep 2023	36.39	33.81	36.49	33.81	11114	7.57%
04 Sep 2023	33.83	34.50	35.45	33.80	6355	-1.94%
01 Sep 2023	34.50	35.00	35.26	34.35	3983	-1.37%
31 Aug 2023	34.98	35.44	35.44	34.97	2367	-0.03%
30 Aug 2023	34.99	34.50	35.00	34.01	2163	1.42%
29 Aug 2023	34.50	33.80	35.50	33.80	1816	-2.35%
28 Aug 2023	35.33	37.29	37.29	34.51	4320	2.26%
25 Aug 2023	34.55	37.06	37.06	34.21	3310	-4.90%
24 Aug 2023	36.33	34.53	36.37	34.53	618	0.92%
23 Aug 2023	36.00	36.80	36.80	34.70	4275	0.90%
22 Aug 2023	35.68	35.99	35.99	34.75	1399	2.79%
21 Aug 2023	34.71	34.62	36.55	34.01	7217	-3.04%
18 Aug 2023	35.80	35.10	35.80	35.10	750	-0.17%
17 Aug 2023	35.86	34.99	39.00	34.01	17303	5.84%
16 Aug 2023	33.88	33.85	34.94	33.83	2314	-3.20%
14 Aug 2023	35.00	35.30	35.80	33.70	5559	0.92%
11 Aug 2023	34.68	36.70	36.70	31.99	17024	-2.86%
10 Aug 2023	35.70	35.79	35.79	34.26	3730	2.94%
09 Aug 2023	34.68	35.09	35.09	33.72	2233	1.31%
08 Aug 2023	34.23	35.69	35.69	34.23	117	-2.78%
07 Aug 2023	35.21	35.57	35.89	34.12	655	-1.01%
04 Aug 2023	35.57	34.59	35.88	34.00	1249	2.83%
03 Aug 2023	34.59	33.30	36.88	33.26	3149	-0.40%
02 Aug 2023	34.73	37.53	37.53	34.50	6075	-1.64%
01 Aug 2023	35.31	37.60	37.60	35.20	2754	-0.56%
31 Jul 2023	35.51	35.75	36.00	35.31	1982	-0.67%
28 Jul 2023	35.75	37.45	37.45	35.60	1057	-4.54%
27 Jul 2023	37.45	36.90	37.95	35.42	4383	5.73%
26 Jul 2023	35.42	36.55	36.55	35.31	1306	-1.14%
25 Jul 2023	35.83	35.23	37.79	35.23	204	-4.58%
24 Jul 2023	37.55	35.55	38.40	34.85	722	5.57%
21 Jul 2023	35.57	37.88	37.88	35.55	316	-0.08%
20 Jul 2023	35.60	35.71	36.78	35.51	950	-3.39%
19 Jul 2023	36.85	38.94	38.94	33.51	3041	2.08%
18 Jul 2023	36.10	35.11	36.99	35.11	303	0.84%
17 Jul 2023	35.80	37.60	37.60	35.02	374	-2.24%
14 Jul 2023	36.62	36.29	39.00	36.10	5405	2.29%
13 Jul 2023	35.80	37.35	37.35	35.11	1242	2.11%
12 Jul 2023	35.06	36.00	36.50	35.00	2502	-5.24%
11 Jul 2023	37.00	35.30	38.00	35.30	666	5.14%
10 Jul 2023	35.19	39.88	39.88	34.85	4161	-3.62%
07 Jul 2023	36.51	36.17	38.47	36.17	1253	-4.30%
06 Jul 2023	38.15	36.10	38.75	36.10	1095	5.68%
05 Jul 2023	36.10	36.85	38.85	36.05	1609	-2.72%
04 Jul 2023	37.11	39.40	39.40	37.00	8365	-2.78%
03 Jul 2023	38.17	38.40	39.99	36.43	2852	1.38%
30 Jun 2023	37.65	37.02	40.00	37.02	1111	-4.90%
28 Jun 2023	39.59	35.55	39.74	35.55	6153	9.12%
27 Jun 2023	36.28	37.70	38.00	35.00	11843	5.37%
26 Jun 2023	34.43	35.25	35.25	34.11	841	-5.67%
23 Jun 2023	36.50	35.00	36.50	35.00	5455	3.75%
22 Jun 2023	35.18	38.00	38.00	34.22	1167	2.18%
21 Jun 2023	34.43	35.50	35.50	33.91	1673	-0.35%
20 Jun 2023	34.55	34.81	36.20	34.10	2375	-0.75%
19 Jun 2023	34.81	34.40	36.79	33.40	1004	1.81%
16 Jun 2023	34.19	33.75	35.39	33.60	4263	-2.56%
15 Jun 2023	35.09	39.99	39.99	33.73	3155	-0.40%
14 Jun 2023	35.23	34.05	35.44	34.05	204	2.12%
13 Jun 2023	34.50	33.70	35.60	33.70	2055	-1.40%
12 Jun 2023	34.99	34.89	35.25	33.18	2126	0.29%
09 Jun 2023	34.89	38.00	38.00	34.02	1352	2.38%
08 Jun 2023	34.08	39.85	39.85	33.00	2074	1.28%
07 Jun 2023	33.65	34.14	34.97	33.05	1850	-1.44%
06 Jun 2023	34.14	34.19	35.50	33.00	2954	-0.15%
05 Jun 2023	34.19	36.30	36.30	34.01	501	-4.23%
02 Jun 2023	35.70	36.00	36.00	35.68	1497	0.56%
01 Jun 2023	35.50	35.50	35.50	35.50	1	1.43%
31 May 2023	35.00	35.00	35.00	34.80	1525	1.16%
30 May 2023	34.60	34.80	36.49	34.50	865	0.17%
29 May 2023	34.54	34.50	36.87	34.50	633	-6.34%
26 May 2023	36.88	37.65	37.65	34.41	1011	6.44%
25 May 2023	34.65	36.00	37.79	33.87	348	-4.68%
24 May 2023	36.35	36.06	37.99	36.06	3128	-1.22%
23 May 2023	36.80	35.45	36.80	35.45	230	3.66%
22 May 2023	35.50	36.40	36.40	35.50	315	1.98%
19 May 2023	34.81	36.94	36.94	34.75	143	-3.41%
18 May 2023	36.04	40.50	40.50	35.46	1231	-0.22%
17 May 2023	36.12	36.59	36.59	35.56	449	1.63%
15 May 2023	35.54	36.00	37.82	35.51	1112	-3.06%
12 May 2023	36.66	36.00	37.14	36.00	2430	-0.68%
11 May 2023	36.91	40.99	40.99	36.20	4978	-0.08%
10 May 2023	36.94	34.75	37.00	34.75	3562	6.00%
09 May 2023	34.85	35.00	35.00	34.65	306	-0.37%
08 May 2023	34.98	33.80	35.24	33.35	766	-1.16%
05 May 2023	35.39	34.70	35.50	34.00	1085	1.11%
04 May 2023	35.00	35.64	35.64	35.00	70	-1.99%
03 May 2023	35.71	35.98	35.98	34.71	248	1.30%
02 May 2023	35.25	36.48	36.48	35.25	4	0.00%
28 Apr 2023	35.25	35.07	35.25	34.40	2004	3.01%
27 Apr 2023	34.22	36.60	36.60	34.10	1652	-4.55%
26 Apr 2023	35.85	35.00	35.88	35.00	138	2.43%
25 Apr 2023	35.00	34.15	35.87	34.15	10	-2.48%
24 Apr 2023	35.89	35.39	35.95	34.90	65	1.41%
21 Apr 2023	35.39	35.50	35.50	35.39	293	1.84%
20 Apr 2023	34.75	37.97	37.97	34.63	3203	0.35%
19 Apr 2023	34.63	33.80	37.99	33.80	669	-4.31%
18 Apr 2023	36.19	34.20	36.63	34.20	129	-1.28%
17 Apr 2023	36.66	36.00	36.97	34.50	3206	7.82%
13 Apr 2023	34.00	36.48	36.48	33.51	296	-1.19%
12 Apr 2023	34.41	36.85	36.85	34.25	728	-6.70%
11 Apr 2023	36.88	33.02	37.50	33.02	684	5.37%
10 Apr 2023	35.00	35.00	35.00	34.05	664	2.94%
06 Apr 2023	34.00	34.00	34.28	34.00	926	-0.82%
05 Apr 2023	34.28	34.70	34.70	32.83	122	1.06%
03 Apr 2023	33.92	34.68	34.68	33.84	3	4.37%
31 Mar 2023	32.50	32.50	32.60	31.26	755	1.40%
29 Mar 2023	32.05	32.20	32.80	32.00	128	-2.14%
28 Mar 2023	32.75	33.05	34.00	32.20	491	-1.89%
27 Mar 2023	33.38	33.65	35.64	33.11	915	-2.57%
24 Mar 2023	34.26	34.26	34.31	34.26	210	-5.59%
23 Mar 2023	36.29	36.00	36.35	34.50	1445	4.43%
22 Mar 2023	34.75	36.44	36.44	33.50	3506	-2.44%
21 Mar 2023	35.62	34.05	36.75	33.66	1370	-1.06%
20 Mar 2023	36.00	36.80	36.80	34.50	245	-2.39%
17 Mar 2023	36.88	36.97	36.97	34.50	414	1.63%
16 Mar 2023	36.29	34.39	37.38	34.30	1994	-0.03%
15 Mar 2023	36.30	36.40	36.40	36.30	106	-0.27%
14 Mar 2023	36.40	36.40	36.40	36.40	36	-0.14%
13 Mar 2023	36.45	34.16	37.00	34.16	2859	3.26%
10 Mar 2023	35.30	37.40	37.43	35.06	2951	-0.14%
09 Mar 2023	35.35	34.05	37.74	34.05	1596	-2.83%
08 Mar 2023	36.38	37.74	37.74	34.81	3960	2.94%
06 Mar 2023	35.34	35.21	38.67	35.10	5650	-5.10%
03 Mar 2023	37.24	39.80	39.80	37.03	3949	0.16%
02 Mar 2023	37.18	35.00	38.34	35.00	4653	7.49%
01 Mar 2023	34.59	38.75	38.75	34.50	1041	-3.38%
28 Feb 2023	35.80	36.70	36.70	35.80	2384	0.56%
27 Feb 2023	35.60	34.40	35.60	34.40	51	-1.11%
24 Feb 2023	36.00	36.80	36.80	36.00	1100	0.00%
23 Feb 2023	36.00	36.50	36.50	34.60	619	0.14%
22 Feb 2023	35.95	34.00	35.95	34.00	1087	1.27%
21 Feb 2023	35.50	33.10	36.50	33.10	862	1.72%
20 Feb 2023	34.90	35.15	35.15	33.25	843	-0.71%
17 Feb 2023	35.15	35.80	35.90	34.50	2398	4.93%
16 Feb 2023	33.50	35.90	37.25	33.50	4947	-6.82%
15 Feb 2023	35.95	38.00	39.85	35.00	9185	-9.90%
14 Feb 2023	39.90	40.20	41.40	37.75	1065	1.27%
13 Feb 2023	39.40	42.85	42.85	39.30	1266	0.64%
10 Feb 2023	39.15	39.40	39.40	37.55	1258	3.03%
09 Feb 2023	38.00	37.35	39.90	37.20	1448	0.00%
08 Feb 2023	38.00	40.00	40.00	37.85	6621	0.66%
07 Feb 2023	37.75	39.00	39.00	37.25	2555	-3.21%
06 Feb 2023	39.00	39.90	41.10	38.40	907	-0.26%
03 Feb 2023	39.10	38.40	39.40	38.40	2842	1.82%
02 Feb 2023	38.40	40.00	40.00	37.55	5205	-6.80%
01 Feb 2023	41.20	40.95	41.20	40.95	2	0.61%
31 Jan 2023	40.95	38.90	41.00	38.90	3738	5.27%
30 Jan 2023	38.90	37.50	40.00	37.50	213	-2.75%
27 Jan 2023	40.00	40.00	40.00	38.60	133	-0.74%
25 Jan 2023	40.30	39.25	40.30	39.25	586	3.33%
24 Jan 2023	39.00	38.60	40.60	38.55	1357	-1.76%
23 Jan 2023	39.70	40.95	40.95	39.60	218	-0.25%
20 Jan 2023	39.80	39.25	40.00	39.00	2514	-0.50%
19 Jan 2023	40.00	40.40	40.45	39.20	314	0.00%
18 Jan 2023	40.00	40.60	40.60	39.30	1002	1.14%
17 Jan 2023	39.55	40.65	40.65	39.05	1805	-2.35%
16 Jan 2023	40.50	41.00	41.00	40.00	1012	3.45%
13 Jan 2023	39.15	41.30	43.50	39.00	8852	-5.21%
12 Jan 2023	41.30	41.30	41.40	41.30	4303	-1.90%
11 Jan 2023	42.10	42.50	43.75	41.20	785	1.45%
10 Jan 2023	41.50	40.60	41.50	40.60	341	-2.81%
09 Jan 2023	42.70	38.75	42.90	38.75	712	2.89%
06 Jan 2023	41.50	40.50	43.95	40.50	2299	2.09%
05 Jan 2023	40.65	40.50	42.00	40.50	41	-1.45%
04 Jan 2023	41.25	42.00	43.35	41.05	2003	-1.43%
03 Jan 2023	41.85	42.15	43.00	41.60	1037	-2.67%
02 Jan 2023	43.00	43.00	43.00	41.20	203	0.00%
30 Dec 2022	43.00	44.95	44.95	43.00	160	-1.49%
29 Dec 2022	43.65	41.50	44.00	41.50	133	2.83%
28 Dec 2022	42.45	45.90	45.90	41.25	1047	-4.28%
27 Dec 2022	44.35	43.90	45.00	41.00	4919	6.87%
26 Dec 2022	41.50	40.10	42.00	40.10	494	3.11%
23 Dec 2022	40.25	39.60	42.50	39.60	1428	-4.85%
22 Dec 2022	42.30	42.90	42.90	40.80	960	-0.82%
21 Dec 2022	42.65	40.80	43.00	40.80	935	2.16%
20 Dec 2022	41.75	43.00	43.00	41.55	7134	-4.24%
19 Dec 2022	43.60	42.50	43.70	42.00	606	2.59%
16 Dec 2022	42.50	40.25	43.00	40.25	1050	2.78%
15 Dec 2022	41.35	42.55	44.25	41.30	1771	0.12%
14 Dec 2022	41.30	42.00	42.00	41.25	249	-1.67%
13 Dec 2022	42.00	43.00	43.00	42.00	161	1.57%
12 Dec 2022	41.35	40.55	42.95	40.55	1400	-3.84%
09 Dec 2022	43.00	41.00	43.00	40.90	1213	0.70%
08 Dec 2022	42.70	42.50	44.50	35.65	6251	-0.93%
07 Dec 2022	43.10	43.80	44.75	42.70	680	-1.60%
06 Dec 2022	43.80	43.20	45.95	43.20	540	-4.37%
05 Dec 2022	45.80	42.40	47.00	42.40	7004	7.26%
02 Dec 2022	42.70	42.65	43.95	42.65	215	-0.47%
01 Dec 2022	42.90	44.00	44.95	42.40	2674	-1.49%
30 Nov 2022	43.55	43.35	46.85	43.35	1518	0.00%
29 Nov 2022	43.55	47.35	47.35	43.30	1823	-1.36%
28 Nov 2022	44.15	44.75	47.95	42.55	23452	2.08%
25 Nov 2022	43.25	41.00	44.75	40.15	48555	6.66%
24 Nov 2022	40.55	39.60	40.60	39.40	1141	-1.82%
23 Nov 2022	41.30	40.00	41.40	39.30	215	0.36%
22 Nov 2022	41.15	38.05	41.95	38.05	940	2.62%
21 Nov 2022	40.10	40.00	41.00	40.00	937	-2.43%
18 Nov 2022	41.10	39.00	41.40	39.00	861	3.01%
17 Nov 2022	39.90	38.80	41.70	38.80	1123	0.25%
16 Nov 2022	39.80	42.40	42.40	39.65	1139	-3.05%
15 Nov 2022	41.05	42.00	45.00	40.75	11389	-5.31%
14 Nov 2022	43.35	43.60	43.60	42.20	1135	-0.57%
11 Nov 2022	43.60	46.00	46.00	43.60	1678	-3.22%
10 Nov 2022	45.05	44.10	48.95	41.55	20772	0.11%
09 Nov 2022	45.00	41.25	45.95	40.10	11758	9.09%
07 Nov 2022	41.25	40.90	43.85	39.25	6910	5.36%
04 Nov 2022	39.15	44.85	44.85	38.50	4748	-1.63%
03 Nov 2022	39.80	42.60	42.60	39.75	595	-0.25%
02 Nov 2022	39.90	42.70	43.00	39.90	1026	-2.68%
01 Nov 2022	41.00	42.00	43.00	39.25	3569	5.94%
31 Oct 2022	38.70	39.00	39.00	38.55	272	-0.90%
28 Oct 2022	39.05	40.95	40.95	38.50	1352	-2.86%
27 Oct 2022	40.20	40.80	41.00	39.00	2937	3.08%
25 Oct 2022	39.00	40.45	40.45	38.85	322	-0.64%
24 Oct 2022	39.25	40.00	40.90	39.00	2475	-4.15%
21 Oct 2022	40.95	42.80	42.80	39.70	896	2.38%
20 Oct 2022	40.00	41.75	41.75	39.50	6322	-2.32%
19 Oct 2022	40.95	38.80	41.90	38.75	2675	1.49%
18 Oct 2022	40.35	39.10	42.90	39.00	12690	-2.42%
17 Oct 2022	41.35	45.40	45.40	41.25	1534	-8.92%
14 Oct 2022	45.40	47.90	47.90	44.50	1324	0.33%
13 Oct 2022	45.25	47.95	48.00	44.75	848	-2.58%
12 Oct 2022	46.45	45.00	47.90	44.00	4503	5.33%
11 Oct 2022	44.10	45.00	45.40	43.75	4443	0.46%
10 Oct 2022	43.90	46.25	46.25	43.50	1727	-5.08%
07 Oct 2022	46.25	44.95	48.35	43.10	11913	7.06%
06 Oct 2022	43.20	41.50	46.00	41.50	14523	2.01%
04 Oct 2022	42.35	42.00	43.95	41.05	1157	1.80%
03 Oct 2022	41.60	41.95	45.40	40.55	2022	1.71%
30 Sep 2022	40.90	42.00	43.00	40.25	1202	-0.97%
29 Sep 2022	41.30	39.90	42.45	39.35	2417	1.47%
28 Sep 2022	40.70	40.35	40.80	38.85	2127	2.91%
27 Sep 2022	39.55	41.00	41.70	39.05	2226	-0.75%
26 Sep 2022	39.85	40.70	40.70	38.00	2088	-0.25%
23 Sep 2022	39.95	39.45	40.90	38.70	2026	3.63%
22 Sep 2022	38.55	38.00	39.90	37.25	4408	-3.14%
21 Sep 2022	39.80	41.00	41.55	37.60	3961	0.89%
20 Sep 2022	39.45	40.20	42.85	37.10	6352	2.60%
19 Sep 2022	38.45	39.05	39.05	38.45	1821	-1.41%
16 Sep 2022	39.00	38.65	39.65	38.35	1136	1.04%
15 Sep 2022	38.60	39.55	39.75	38.00	14399	-5.85%
14 Sep 2022	41.00	40.90	41.00	39.55	183	1.99%
13 Sep 2022	40.20	39.80	41.75	39.40	2177	0.88%
12 Sep 2022	39.85	40.50	40.50	33.35	6620	-1.73%
09 Sep 2022	40.55	41.25	42.40	40.35	1538	-1.82%
08 Sep 2022	41.30	42.45	42.45	41.00	3160	0.00%
07 Sep 2022	41.30	42.15	43.80	41.05	3516	-2.02%
06 Sep 2022	42.15	42.75	42.75	42.15	363	-1.40%
05 Sep 2022	42.75	45.50	45.50	41.10	2313	1.30%
02 Sep 2022	42.20	44.00	45.85	42.00	6585	0.60%
01 Sep 2022	41.95	41.05	43.60	40.55	1923	-1.18%
30 Aug 2022	42.45	47.75	47.75	42.15	5711	-3.08%
29 Aug 2022	43.80	39.90	48.00	39.90	8243	7.62%
26 Aug 2022	40.70	41.75	42.75	40.15	3101	-1.93%
25 Aug 2022	41.50	41.65	42.15	40.40	4516	2.98%
24 Aug 2022	40.30	39.80	42.00	38.80	8145	3.33%
23 Aug 2022	39.00	39.00	40.90	37.50	1651	1.30%
22 Aug 2022	38.50	37.80	41.45	37.00	2499	-2.04%
19 Aug 2022	39.30	40.10	41.00	38.30	3838	1.03%
18 Aug 2022	38.90	41.20	41.20	38.05	1284	-0.89%
17 Aug 2022	39.25	41.80	41.80	37.35	1192	0.64%
16 Aug 2022	39.00	40.95	40.95	37.05	996	-0.26%
12 Aug 2022	39.10	38.85	39.95	37.60	6961	1.16%
11 Aug 2022	38.65	41.50	41.50	37.60	7181	-2.28%
10 Aug 2022	39.55	42.35	42.35	38.35	12033	-4.70%
08 Aug 2022	41.50	41.35	41.75	39.75	2787	2.47%
05 Aug 2022	40.50	40.05	40.95	39.90	5457	-2.64%
04 Aug 2022	41.60	40.00	42.00	38.20	11167	7.49%
03 Aug 2022	38.70	37.00	39.00	36.60	3970	7.05%
02 Aug 2022	36.15	36.30	36.45	35.90	2222	3.29%
01 Aug 2022	35.00	36.30	36.40	35.00	347	-1.27%
29 Jul 2022	35.45	36.70	36.70	34.40	1168	0.71%
28 Jul 2022	35.20	36.50	36.50	34.15	5136	-3.56%
27 Jul 2022	36.50	35.15	36.50	34.65	127	3.84%
26 Jul 2022	35.15	35.15	36.90	34.50	1026	-4.87%
25 Jul 2022	36.95	37.65	37.65	34.45	1534	0.14%
22 Jul 2022	36.90	34.70	37.15	34.70	308	1.93%
21 Jul 2022	36.20	37.45	37.45	34.60	706	0.56%
20 Jul 2022	36.00	38.10	38.10	34.90	1397	-3.23%
19 Jul 2022	37.20	35.90	37.70	34.65	464	2.76%
18 Jul 2022	36.20	37.80	37.80	36.00	636	0.14%
15 Jul 2022	36.15	37.90	37.90	35.20	138	-0.96%
14 Jul 2022	36.50	35.70	37.45	34.20	3852	5.34%
13 Jul 2022	34.65	35.55	36.55	34.15	1676	-4.94%
12 Jul 2022	36.45	34.00	36.60	34.00	1178	2.68%
11 Jul 2022	35.50	34.15	36.45	34.15	1793	0.85%
08 Jul 2022	35.20	36.55	36.55	35.10	1160	-0.14%
07 Jul 2022	35.25	34.15	36.40	34.15	1002	-2.08%
06 Jul 2022	36.00	35.90	36.80	33.10	1897	-0.41%
05 Jul 2022	36.15	37.35	37.35	33.75	818	3.14%
04 Jul 2022	35.05	38.40	38.40	33.35	1558	-6.16%
01 Jul 2022	37.35	38.50	38.50	37.00	2363	9.37%
30 Jun 2022	34.15	33.10	37.90	33.10	541	-5.14%
29 Jun 2022	36.00	36.15	37.90	36.00	241	-0.41%
28 Jun 2022	36.15	34.75	39.70	34.75	5223	3.88%
27 Jun 2022	34.80	39.00	39.00	34.65	777	-6.70%
24 Jun 2022	37.30	36.95	38.50	36.85	1198	4.19%
23 Jun 2022	35.80	36.10	36.10	30.20	1451	1.27%
22 Jun 2022	35.35	35.95	35.95	33.00	712	8.10%
21 Jun 2022	32.70	37.85	37.85	30.70	580	-3.11%
20 Jun 2022	33.75	31.65	34.60	31.15	1933	6.64%
17 Jun 2022	31.65	37.35	37.35	30.20	700	-1.09%
16 Jun 2022	32.00	35.60	35.60	31.30	3900	-10.11%
15 Jun 2022	35.60	39.75	39.75	31.55	1811	-3.65%
14 Jun 2022	36.95	34.25	37.00	33.00	168	7.41%
13 Jun 2022	34.40	33.20	34.50	31.10	4470	0.44%
10 Jun 2022	34.25	36.70	36.70	33.00	2154	-7.18%
09 Jun 2022	36.90	36.70	36.90	35.20	1163	0.41%
08 Jun 2022	36.75	37.50	37.50	35.00	112	-0.41%
07 Jun 2022	36.90	36.00	36.90	34.30	1934	1.51%
06 Jun 2022	36.35	37.05	37.05	35.30	500	-1.62%
03 Jun 2022	36.95	37.10	37.10	36.95	390	2.07%
02 Jun 2022	36.20	37.80	37.80	36.20	1753	-0.55%
01 Jun 2022	36.40	37.45	37.45	35.30	4362	0.69%
31 May 2022	36.15	39.80	39.80	35.80	9139	-8.48%
30 May 2022	39.50	39.50	39.50	39.40	432	2.07%
27 May 2022	38.70	38.00	38.70	36.50	45	0.78%
26 May 2022	38.40	36.55	39.00	36.00	2178	1.99%
25 May 2022	37.65	38.80	38.80	37.25	3331	-0.66%
24 May 2022	37.90	38.00	38.40	37.40	603	1.61%
23 May 2022	37.30	38.35	38.60	37.20	1153	-2.74%
20 May 2022	38.35	38.80	39.00	37.00	1660	0.52%
19 May 2022	38.15	39.80	39.80	37.25	3146	1.87%
18 May 2022	37.45	39.90	40.35	37.25	1758	-3.48%
17 May 2022	38.80	38.90	38.90	36.70	524	1.31%
16 May 2022	38.30	36.50	38.80	35.20	981	0.66%
13 May 2022	38.05	39.15	39.15	33.10	1045	5.69%
12 May 2022	36.00	37.65	37.65	34.80	1588	-2.96%
11 May 2022	37.10	39.10	39.10	36.10	732	-3.76%
10 May 2022	38.55	36.00	39.00	35.10	5893	6.49%
09 May 2022	36.20	36.05	40.80	35.60	10822	-8.47%
06 May 2022	39.55	40.70	42.95	38.35	7414	-7.16%
05 May 2022	42.60	42.05	44.40	42.05	2517	-1.84%
04 May 2022	43.40	47.30	47.30	42.65	3486	-3.56%
02 May 2022	45.00	43.95	45.00	41.55	1699	4.65%
29 Apr 2022	43.00	43.70	45.75	41.40	2417	-1.60%
28 Apr 2022	43.70	44.85	44.85	43.10	158	1.16%
27 Apr 2022	43.20	45.80	45.90	40.75	1621	-3.03%
26 Apr 2022	44.55	47.35	47.35	43.80	2797	0.45%
25 Apr 2022	44.35	44.25	46.90	44.20	2376	-7.51%
22 Apr 2022	47.95	43.85	48.10	43.85	2792	2.68%
21 Apr 2022	46.70	48.50	53.00	43.80	5240	-3.21%
20 Apr 2022	48.25	48.00	49.50	45.65	6767	2.33%
19 Apr 2022	47.15	43.80	49.90	43.80	3853	2.39%
18 Apr 2022	46.05	46.95	46.95	43.30	2194	-0.22%
13 Apr 2022	46.15	49.85	49.85	45.20	5228	-0.22%
12 Apr 2022	46.25	45.15	48.90	45.05	2113	1.09%
11 Apr 2022	45.75	46.95	51.40	45.30	6796	-2.56%
08 Apr 2022	46.95	47.00	47.50	43.15	5392	4.57%
07 Apr 2022	44.90	40.10	45.50	40.10	4507	5.65%
06 Apr 2022	42.50	42.30	42.65	40.20	7980	0.47%
05 Apr 2022	42.30	42.30	42.95	40.35	9061	2.17%
04 Apr 2022	41.40	38.00	41.40	37.95	5319	4.94%
01 Apr 2022	39.45	39.35	39.45	37.25	467	4.92%
31 Mar 2022	37.60	40.10	40.10	36.30	1768	-1.57%
30 Mar 2022	38.20	39.45	39.75	38.00	1712	0.79%
29 Mar 2022	37.90	39.30	39.30	37.75	2378	-4.53%
28 Mar 2022	39.70	41.10	41.10	39.30	399	-3.41%
25 Mar 2022	41.10	39.70	41.60	39.65	3943	3.66%
24 Mar 2022	39.65	41.50	41.50	38.95	6886	-3.29%
23 Mar 2022	41.00	39.70	41.50	38.55	1231	1.86%
22 Mar 2022	40.25	39.85	42.50	39.80	545	-1.59%
21 Mar 2022	40.90	39.10	43.15	39.10	8722	-0.49%
17 Mar 2022	41.10	40.10	42.15	38.25	7229	2.24%
16 Mar 2022	40.20	42.00	42.00	40.00	404	-4.51%
15 Mar 2022	42.10	39.25	43.00	39.25	2319	2.06%
14 Mar 2022	41.25	41.60	41.65	37.75	3177	3.90%
11 Mar 2022	39.70	40.00	40.00	37.55	2442	1.79%
10 Mar 2022	39.00	40.45	40.45	38.60	991	1.04%
09 Mar 2022	38.60	37.15	38.95	37.15	2776	4.04%
08 Mar 2022	37.10	37.30	39.00	36.50	837	-0.54%
07 Mar 2022	37.30	37.00	38.90	37.00	1882	-1.32%
04 Mar 2022	37.80	37.10	40.60	37.10	2176	-2.45%
03 Mar 2022	38.75	40.90	41.00	38.05	4619	-0.77%
02 Mar 2022	39.05	36.55	40.20	36.55	1967	1.96%
28 Feb 2022	38.30	42.10	42.10	38.25	2760	-4.73%
25 Feb 2022	40.20	40.30	40.30	38.55	1508	4.69%
24 Feb 2022	38.40	38.50	42.20	38.40	2781	-4.95%
23 Feb 2022	40.40	38.30	40.50	38.30	2227	4.53%
22 Feb 2022	38.65	38.30	39.00	38.30	5869	-4.09%
21 Feb 2022	40.30	40.00	43.85	39.90	3725	-4.05%
18 Feb 2022	42.00	43.20	43.20	41.25	4512	-3.23%
17 Feb 2022	43.40	46.05	46.05	43.00	4200	-2.03%
16 Feb 2022	44.30	45.95	46.80	44.00	3854	-1.99%
15 Feb 2022	45.20	47.50	47.50	45.15	2758	-4.84%
14 Feb 2022	47.50	44.65	49.25	44.65	8742	1.17%
11 Feb 2022	46.95	46.40	46.95	43.60	7545	4.92%
10 Feb 2022	44.75	46.85	46.85	43.80	2445	-1.65%
09 Feb 2022	45.50	45.95	45.95	43.70	2080	-0.66%
08 Feb 2022	45.80	47.00	47.00	42.60	1425	2.23%
07 Feb 2022	44.80	47.05	48.45	44.70	4019	-4.78%
04 Feb 2022	47.05	47.45	47.45	46.00	1677	1.84%
03 Feb 2022	46.20	47.95	47.95	44.95	6411	-0.22%
02 Feb 2022	46.30	44.05	47.95	44.05	2010	0.87%
01 Feb 2022	45.90	44.75	47.30	43.40	4776	1.77%
31 Jan 2022	45.10	47.05	47.05	44.75	3845	-4.25%
28 Jan 2022	47.10	44.40	47.30	44.40	2983	4.55%
27 Jan 2022	45.05	45.15	48.95	44.40	3967	-3.53%
25 Jan 2022	46.70	47.80	47.80	44.00	2599	2.30%
24 Jan 2022	45.65	47.15	48.90	45.65	5058	-4.99%
21 Jan 2022	48.05	49.95	49.95	46.55	1908	-0.41%
20 Jan 2022	48.25	48.00	51.65	47.75	4033	-3.98%
19 Jan 2022	50.25	53.20	53.20	48.30	2093	-0.99%
18 Jan 2022	50.75	54.40	54.40	50.00	10195	-2.22%
17 Jan 2022	51.90	49.50	53.00	49.30	6488	1.67%
14 Jan 2022	51.05	54.20	54.20	50.50	6065	-1.26%
13 Jan 2022	51.70	52.00	53.45	50.00	3623	-1.52%
12 Jan 2022	52.50	57.00	57.00	52.50	9668	-5.06%
11 Jan 2022	55.30	56.95	56.95	54.10	7623	1.19%
10 Jan 2022	54.65	58.15	58.15	54.40	8212	-2.24%
07 Jan 2022	55.90	58.00	60.00	52.40	25220	-3.95%
06 Jan 2022	58.20	57.05	58.50	55.00	17649	4.02%
05 Jan 2022	55.95	62.50	62.50	53.65	45609	-6.12%
04 Jan 2022	59.60	57.50	62.80	55.40	50994	3.83%
03 Jan 2022	57.40	63.80	65.80	55.45	136875	-6.82%
31 Dec 2021	61.60	61.60	61.60	61.60	18096	10.00%
30 Dec 2021	56.00	49.10	56.00	49.10	73119	19.91%
29 Dec 2021	46.70	41.00	47.00	38.65	86575	19.13%
28 Dec 2021	39.20	39.95	41.00	38.85	870	1.55%
27 Dec 2021	38.60	41.00	41.00	37.05	4213	-3.98%
24 Dec 2021	40.20	39.35	40.45	38.00	2723	2.16%
23 Dec 2021	39.35	40.00	40.40	38.90	790	-1.38%
22 Dec 2021	39.90	38.10	39.90	37.90	2292	7.40%
21 Dec 2021	37.15	38.55	38.55	36.45	1321	-1.07%
20 Dec 2021	37.55	38.90	38.90	36.60	4677	-4.57%
17 Dec 2021	39.35	39.30	39.55	38.20	2339	2.61%
16 Dec 2021	38.35	39.05	39.70	38.15	3454	-1.67%
15 Dec 2021	39.00	38.50	40.45	37.80	4807	1.04%
14 Dec 2021	38.60	39.50	40.95	38.40	220	-3.74%
13 Dec 2021	40.10	39.85	41.50	39.85	6096	-1.35%
10 Dec 2021	40.65	39.90	40.75	39.10	6714	1.88%
09 Dec 2021	39.90	39.00	40.00	38.35	1171	2.57%
08 Dec 2021	38.90	39.55	39.55	38.15	1889	0.39%
07 Dec 2021	38.75	40.80	40.80	37.90	2470	-1.90%
06 Dec 2021	39.50	39.60	41.00	38.15	862	1.28%
03 Dec 2021	39.00	41.80	41.80	38.55	905	-1.14%
02 Dec 2021	39.45	40.90	40.90	38.50	2508	1.28%
01 Dec 2021	38.95	40.00	40.00	38.15	817	-0.89%
30 Nov 2021	39.30	42.25	42.25	38.25	557	-1.26%
29 Nov 2021	39.80	39.50	39.95	35.20	4189	2.84%
26 Nov 2021	38.70	41.35	41.35	38.60	1512	-1.53%
25 Nov 2021	39.30	40.20	40.20	38.05	1227	1.55%
24 Nov 2021	38.70	40.00	40.15	38.00	3982	-3.25%
23 Nov 2021	40.00	39.05	41.30	39.05	556	-0.74%
22 Nov 2021	40.30	39.25	41.95	37.00	5184	2.94%
18 Nov 2021	39.15	40.00	42.00	38.80	7319	1.42%
17 Nov 2021	38.60	39.00	40.00	38.00	1009	-2.28%
16 Nov 2021	39.50	40.90	40.90	39.00	3833	0.64%
15 Nov 2021	39.25	39.65	41.00	38.60	5693	-3.68%
12 Nov 2021	40.75	43.00	43.00	39.90	19889	-5.12%
11 Nov 2021	42.95	43.40	44.40	42.00	3811	0.94%
10 Nov 2021	42.55	43.20	44.90	42.05	6549	0.35%
09 Nov 2021	42.40	41.40	42.95	41.00	1612	2.54%
08 Nov 2021	41.35	42.50	44.25	40.55	1918	-0.72%
04 Nov 2021	41.65	41.40	42.95	39.50	1928	4.65%
03 Nov 2021	39.80	39.00	43.80	37.25	4199	-3.16%
02 Nov 2021	41.10	44.00	44.00	39.15	2258	-4.97%
01 Nov 2021	43.25	44.45	44.45	37.10	5511	8.53%
29 Oct 2021	39.85	39.00	42.40	39.00	1934	-2.33%
28 Oct 2021	40.80	43.00	43.00	39.00	1644	0.99%
27 Oct 2021	40.40	43.90	43.90	40.05	1675	-1.22%
26 Oct 2021	40.90	43.80	43.80	40.55	584	-0.49%
25 Oct 2021	41.10	40.50	43.60	40.50	576	-2.72%
22 Oct 2021	42.25	38.15	43.00	38.15	2518	1.68%
21 Oct 2021	41.55	40.35	43.30	40.35	274	2.09%
20 Oct 2021	40.70	40.05	41.65	40.05	1076	-2.28%
19 Oct 2021	41.65	43.00	44.50	40.00	4681	-3.36%
18 Oct 2021	43.10	42.00	44.40	42.00	1963	-0.81%
14 Oct 2021	43.45	44.90	44.90	41.75	1024	0.93%
13 Oct 2021	43.05	44.50	44.50	41.65	3777	2.50%
12 Oct 2021	42.00	40.75	42.80	40.75	3347	-0.12%
11 Oct 2021	42.05	43.30	43.30	42.00	2238	-0.94%
08 Oct 2021	42.45	42.50	43.10	42.45	6937	0.35%
07 Oct 2021	42.30	42.05	43.75	42.00	2852	-1.63%
06 Oct 2021	43.00	42.65	43.50	42.60	2848	0.94%
05 Oct 2021	42.60	43.65	43.65	42.60	1079	-2.41%
04 Oct 2021	43.65	43.35	44.50	43.00	811	0.69%
01 Oct 2021	43.35	42.10	43.75	42.10	1524	2.24%
30 Sep 2021	42.40	42.20	44.75	42.20	3977	-1.40%
29 Sep 2021	43.00	43.45	43.70	42.05	2073	1.53%
28 Sep 2021	42.35	43.50	43.55	41.10	438	-2.64%
27 Sep 2021	43.50	43.95	43.95	42.70	1400	1.87%
24 Sep 2021	42.70	44.90	44.90	42.20	2256	-2.73%
23 Sep 2021	43.90	43.90	43.90	42.35	4225	3.29%
22 Sep 2021	42.50	42.55	43.50	42.40	428	-2.30%
21 Sep 2021	43.50	44.50	44.50	42.10	2778	-1.47%
20 Sep 2021	44.15	44.45	44.45	42.50	935	2.56%
17 Sep 2021	43.05	42.50	43.95	42.50	2058	-0.35%
16 Sep 2021	43.20	44.00	44.00	42.20	3484	-1.93%
15 Sep 2021	44.05	43.50	44.50	42.20	3559	0.23%
14 Sep 2021	43.95	44.50	44.50	41.70	879	-0.57%
13 Sep 2021	44.20	44.40	44.50	42.05	2378	4.00%
09 Sep 2021	42.50	44.50	44.50	41.05	3964	0.00%
08 Sep 2021	42.50	42.50	44.80	42.20	7015	-3.41%
07 Sep 2021	44.00	45.00	45.00	43.20	2510	0.00%
06 Sep 2021	44.00	45.80	45.80	42.40	1190	1.38%
03 Sep 2021	43.40	46.35	46.35	43.00	3034	-0.69%
02 Sep 2021	43.70	45.85	45.85	42.30	1087	1.27%
01 Sep 2021	43.15	44.70	44.95	43.00	2344	-3.47%
31 Aug 2021	44.70	46.00	46.00	43.05	683	-1.32%
30 Aug 2021	45.30	43.15	46.00	42.00	3055	4.86%
27 Aug 2021	43.20	45.95	45.95	42.30	1673	0.47%
26 Aug 2021	43.00	43.10	44.90	42.00	1976	-1.04%
25 Aug 2021	43.45	46.30	46.35	43.10	3521	0.23%
24 Aug 2021	43.35	43.00	45.95	42.10	4103	0.70%
23 Aug 2021	43.05	46.00	46.45	41.30	3899	-7.02%
20 Aug 2021	46.30	46.40	46.45	43.00	1145	0.98%
18 Aug 2021	45.85	42.10	47.75	42.10	1422	1.44%
17 Aug 2021	45.20	48.70	48.70	44.50	8783	-2.90%
16 Aug 2021	46.55	52.50	52.50	46.00	8635	-3.92%
13 Aug 2021	48.45	54.00	54.00	46.20	3412	-6.56%
12 Aug 2021	51.85	49.30	53.00	40.60	15956	10.20%
11 Aug 2021	47.05	50.80	50.80	45.35	1771	-1.05%
10 Aug 2021	47.55	50.85	53.60	47.45	5636	-8.29%
09 Aug 2021	51.85	51.45	54.00	49.00	5441	-1.24%
06 Aug 2021	52.50	52.70	56.05	50.05	16504	1.65%
05 Aug 2021	51.65	51.50	52.90	48.10	24293	7.38%
04 Aug 2021	48.10	47.15	49.60	47.15	6489	-0.10%
03 Aug 2021	48.15	48.80	48.90	47.05	4673	1.80%
02 Aug 2021	47.30	44.05	48.95	44.05	1348	-0.63%
30 Jul 2021	47.60	49.50	49.50	47.20	775	0.42%
29 Jul 2021	47.40	48.90	48.90	47.25	1197	0.53%
28 Jul 2021	47.15	46.75	49.45	46.75	6393	-2.78%
27 Jul 2021	48.50	49.70	49.70	46.75	5648	1.04%
26 Jul 2021	48.00	48.20	50.00	47.60	3329	-0.10%
23 Jul 2021	48.05	50.00	50.50	48.00	4404	-2.63%
22 Jul 2021	49.35	53.00	53.00	48.55	3664	-2.28%
20 Jul 2021	50.50	52.50	53.90	48.20	14289	-0.39%
19 Jul 2021	50.70	48.65	52.45	46.10	27029	6.29%
16 Jul 2021	47.70	46.65	47.90	46.65	2700	0.21%
15 Jul 2021	47.60	47.75	48.85	46.35	5706	-0.31%
14 Jul 2021	47.75	46.50	48.40	46.50	2547	0.42%
13 Jul 2021	47.55	45.25	48.50	45.25	2962	0.96%
12 Jul 2021	47.10	49.10	49.10	44.20	5837	-2.08%
09 Jul 2021	48.10	47.50	48.95	46.10	4271	1.58%
08 Jul 2021	47.35	47.15	48.00	43.70	9137	0.42%
07 Jul 2021	47.15	47.30	47.45	46.20	3327	-0.32%
06 Jul 2021	47.30	48.00	50.95	46.15	15651	-2.97%
05 Jul 2021	48.75	50.95	51.00	47.40	6930	0.93%
02 Jul 2021	48.30	49.95	49.95	47.55	3456	0.21%
01 Jul 2021	48.20	51.75	51.75	47.10	7277	-1.43%
30 Jun 2021	48.90	51.95	52.00	47.90	19893	-1.81%
29 Jun 2021	49.80	52.00	52.00	47.25	5140	-0.90%
28 Jun 2021	50.25	47.90	52.30	47.75	16883	5.24%
25 Jun 2021	47.75	45.75	48.90	45.50	7868	2.80%
24 Jun 2021	46.45	48.90	48.90	45.60	5704	-4.23%
23 Jun 2021	48.50	50.50	50.50	46.60	12253	-4.15%
22 Jun 2021	50.60	50.00	52.00	46.90	13753	2.74%
21 Jun 2021	49.25	48.40	50.75	44.45	9653	3.25%
18 Jun 2021	47.70	47.85	48.95	46.30	2985	3.02%
17 Jun 2021	46.30	50.00	51.40	45.00	17908	-7.40%
16 Jun 2021	50.00	50.95	50.95	45.15	15567	3.52%
15 Jun 2021	48.30	47.05	50.95	44.00	9528	0.73%
14 Jun 2021	47.95	48.00	48.00	45.25	6417	4.35%
11 Jun 2021	45.95	46.90	48.00	45.25	6991	0.22%
10 Jun 2021	45.85	44.25	46.85	43.75	3020	3.62%
09 Jun 2021	44.25	43.10	47.00	43.10	5603	0.80%
08 Jun 2021	43.90	44.95	45.90	43.60	4595	-2.34%
07 Jun 2021	44.95	42.75	47.70	42.50	6918	3.33%
04 Jun 2021	43.50	44.00	44.00	43.15	1715	-1.14%
03 Jun 2021	44.00	44.00	46.05	42.80	5775	-0.56%
02 Jun 2021	44.25	46.15	46.15	43.00	2422	0.11%
01 Jun 2021	44.20	45.55	48.15	44.20	2028	-4.74%
31 May 2021	46.40	48.10	48.15	46.05	5162	1.09%
28 May 2021	45.90	48.95	48.95	45.30	3603	-1.61%
27 May 2021	46.65	43.70	46.65	43.70	11686	4.95%
26 May 2021	44.45	42.10	45.50	42.10	7935	2.54%
25 May 2021	43.35	41.55	43.50	41.55	795	1.29%
24 May 2021	42.80	43.00	44.60	41.50	3920	-0.23%
21 May 2021	42.90	43.95	44.50	42.85	5125	0.00%
20 May 2021	42.90	44.50	44.50	42.65	3896	-2.39%
19 May 2021	43.95	44.00	44.00	42.10	1141	1.85%
18 May 2021	43.15	42.50	45.45	42.45	2542	-1.03%
17 May 2021	43.60	45.00	45.55	41.50	7498	-0.11%
14 May 2021	43.65	44.00	45.95	43.45	1941	-2.78%
12 May 2021	44.90	44.00	45.55	42.80	4978	1.35%
11 May 2021	44.30	43.00	44.40	42.60	2094	1.03%
10 May 2021	43.85	42.50	44.35	42.50	1905	1.04%
07 May 2021	43.40	44.00	44.45	42.00	6028	0.35%
06 May 2021	43.25	45.75	45.75	42.65	4058	-3.57%
05 May 2021	44.85	45.95	46.00	41.70	8863	2.28%
04 May 2021	43.85	46.10	47.65	43.80	6528	-4.88%
03 May 2021	46.10	46.05	46.10	42.55	6887	4.89%
30 Apr 2021	43.95	43.75	46.00	43.75	6648	-4.56%
29 Apr 2021	46.05	49.90	49.90	46.05	2556	-4.95%
28 Apr 2021	48.45	53.00	53.00	48.40	7519	-4.81%
27 Apr 2021	50.90	55.50	56.00	50.70	32223	-4.59%
26 Apr 2021	53.35	53.00	53.35	50.50	26756	10.00%
23 Apr 2021	48.50	45.90	48.55	45.00	26124	9.85%
22 Apr 2021	44.15	42.00	45.00	41.50	13395	5.62%
20 Apr 2021	41.80	42.05	42.05	40.00	1527	1.46%
19 Apr 2021	41.20	43.00	44.00	41.00	1548	-4.07%
16 Apr 2021	42.95	40.55	43.00	40.55	2080	5.92%
15 Apr 2021	40.55	41.65	41.65	40.05	1778	-2.64%
13 Apr 2021	41.65	41.85	41.85	40.05	1337	1.59%
12 Apr 2021	41.00	40.85	41.50	39.05	7849	1.61%
09 Apr 2021	40.35	40.00	40.95	39.15	3495	1.89%
08 Apr 2021	39.60	38.00	39.95	38.00	1607	4.76%
07 Apr 2021	37.80	38.50	38.50	36.30	1986	-0.66%
06 Apr 2021	38.05	40.80	40.80	37.90	2190	-2.44%
05 Apr 2021	39.00	40.00	40.90	39.00	2532	-1.14%
01 Apr 2021	39.45	39.00	39.50	39.00	1240	3.95%
31 Mar 2021	37.95	37.85	38.25	37.15	912	0.00%
30 Mar 2021	37.95	38.00	38.10	37.95	801	0.13%
26 Mar 2021	37.90	37.10	37.95	36.10	1334	2.16%
25 Mar 2021	37.10	39.70	39.70	36.85	3306	-3.51%
24 Mar 2021	38.45	38.30	39.45	38.20	1417	-1.66%
23 Mar 2021	39.10	40.00	40.00	39.00	485	-2.01%
22 Mar 2021	39.90	41.70	41.70	38.65	1350	-1.12%
19 Mar 2021	40.35	38.40	41.00	38.40	1916	1.13%
18 Mar 2021	39.90	39.30	40.65	39.30	1036	-1.97%
17 Mar 2021	40.70	39.00	40.80	38.15	3892	4.63%
16 Mar 2021	38.90	38.05	42.00	38.05	11424	-2.75%
15 Mar 2021	40.00	40.40	40.40	39.10	705	1.27%
12 Mar 2021	39.50	40.80	40.80	37.95	2431	-0.25%
10 Mar 2021	39.60	40.50	40.50	39.50	458	0.51%
09 Mar 2021	39.40	39.65	41.85	39.40	2069	-4.25%
08 Mar 2021	41.15	40.00	42.15	39.45	1810	-0.60%
05 Mar 2021	41.40	40.00	42.25	40.00	1982	1.10%
04 Mar 2021	40.95	40.30	41.85	40.05	933	1.99%
03 Mar 2021	40.15	41.00	41.90	40.05	710	-0.62%
02 Mar 2021	40.40	41.10	41.40	40.05	2285	1.00%
01 Mar 2021	40.00	41.40	41.80	40.00	1864	-2.20%
26 Feb 2021	40.90	40.25	42.20	39.25	884	-0.73%
25 Feb 2021	41.20	41.55	42.95	41.15	2421	-2.72%
24 Feb 2021	42.35	41.00	43.10	41.00	997	0.71%
23 Feb 2021	42.05	43.55	43.60	41.10	2400	0.84%
22 Feb 2021	41.70	41.10	42.30	39.40	583	1.46%
19 Feb 2021	41.10	41.85	41.85	38.10	1853	2.75%
18 Feb 2021	40.00	40.75	42.20	38.80	2247	-1.84%
17 Feb 2021	40.75	42.35	42.35	40.10	227	-2.74%
16 Feb 2021	41.90	39.45	41.90	39.20	3940	1.58%
15 Feb 2021	41.25	41.15	43.10	41.15	10866	-4.73%
12 Feb 2021	43.30	45.50	45.50	43.30	4241	-4.94%
11 Feb 2021	45.55	46.10	46.15	45.50	2339	-1.19%
10 Feb 2021	46.10	47.55	47.55	44.50	2121	0.88%
09 Feb 2021	45.70	45.05	48.60	45.05	4629	-1.61%
08 Feb 2021	46.45	46.00	48.55	45.75	2518	-0.43%
05 Feb 2021	46.65	47.90	49.90	46.15	1515	-2.71%
04 Feb 2021	47.95	48.25	48.25	45.90	5524	4.13%
03 Feb 2021	46.05	43.25	46.75	43.25	1241	2.45%
02 Feb 2021	44.95	45.95	45.95	43.05	1818	1.01%
01 Feb 2021	44.50	46.00	46.00	42.80	1101	-0.11%
29 Jan 2021	44.55	46.60	46.90	43.25	7963	-0.34%
28 Jan 2021	44.70	46.65	46.70	44.50	4539	-4.39%
27 Jan 2021	46.75	48.80	48.80	44.50	2620	-0.11%
25 Jan 2021	46.80	49.00	49.00	45.95	3010	-3.21%
22 Jan 2021	48.35	51.80	51.80	48.00	3979	-3.01%
21 Jan 2021	49.85	51.10	51.45	47.25	2829	0.81%
20 Jan 2021	49.45	53.35	53.35	49.35	5039	-4.63%
19 Jan 2021	51.85	52.95	52.95	49.00	2944	2.47%
18 Jan 2021	50.60	55.50	55.50	50.35	3411	-4.44%
15 Jan 2021	52.95	52.50	54.45	51.40	2428	0.86%
14 Jan 2021	52.50	55.45	55.45	52.35	938	-2.60%
13 Jan 2021	53.90	53.50	54.75	50.85	4447	1.22%
12 Jan 2021	53.25	57.90	57.90	53.00	7663	-4.23%
11 Jan 2021	55.60	55.85	60.35	55.60	6260	-4.96%
08 Jan 2021	58.50	61.95	62.00	58.05	8440	-2.50%
07 Jan 2021	60.00	61.00	62.90	57.40	11060	-0.58%
06 Jan 2021	60.35	64.45	64.45	58.35	27897	-1.71%
05 Jan 2021	61.40	58.90	61.40	58.90	17942	9.94%
04 Jan 2021	55.85	54.50	55.85	54.40	12303	9.94%
01 Jan 2021	50.80	50.00	50.80	50.00	13280	9.96%
31 Dec 2020	46.20	48.00	49.00	45.30	6507	-1.70%
30 Dec 2020	47.00	45.00	47.00	44.75	10706	1.51%
29 Dec 2020	46.30	47.80	47.80	45.35	2783	-1.49%
28 Dec 2020	47.00	47.00	47.75	45.20	4830	0.32%
24 Dec 2020	46.85	45.35	47.50	44.10	2513	0.11%
23 Dec 2020	46.80	43.55	47.00	43.55	9235	7.09%
22 Dec 2020	43.70	39.05	46.00	39.05	2018	1.04%
21 Dec 2020	43.25	43.10	46.50	43.10	8139	-3.35%
18 Dec 2020	44.75	45.95	45.95	42.15	883	-2.19%
17 Dec 2020	45.75	41.15	46.95	41.15	3188	0.11%
16 Dec 2020	45.70	45.20	46.00	42.05	1679	0.44%
15 Dec 2020	45.50	47.20	47.20	43.15	4100	-0.11%
14 Dec 2020	45.55	45.45	46.90	42.10	4454	6.80%
11 Dec 2020	42.65	41.65	45.70	41.60	2081	-0.93%
10 Dec 2020	43.05	47.45	47.45	41.10	4013	-4.23%
09 Dec 2020	44.95	40.00	45.15	39.00	3259	3.81%
08 Dec 2020	43.30	45.00	45.00	38.05	5307	2.97%
07 Dec 2020	42.05	44.85	45.20	40.00	6315	1.94%
04 Dec 2020	41.25	42.75	42.75	40.65	3469	-3.51%
03 Dec 2020	42.75	43.20	43.20	41.50	885	3.76%
02 Dec 2020	41.20	41.85	43.40	41.10	1405	-1.55%
01 Dec 2020	41.85	41.65	43.00	41.65	1807	-2.67%
27 Nov 2020	43.00	44.45	44.45	42.70	3993	1.42%
26 Nov 2020	42.40	45.25	45.25	42.00	3263	-3.53%
25 Nov 2020	43.95	45.55	45.55	42.20	1906	0.80%
24 Nov 2020	43.60	41.70	45.35	41.70	1488	0.58%
23 Nov 2020	43.35	41.85	43.95	41.80	3342	-1.25%
20 Nov 2020	43.90	45.90	45.90	42.15	3390	-0.68%
19 Nov 2020	44.20	42.00	44.20	40.00	11799	4.99%
18 Nov 2020	42.10	42.00	42.80	39.50	5387	3.19%
17 Nov 2020	40.80	38.80	40.80	38.80	3551	4.88%
14 Nov 2020	38.90	40.05	41.00	38.35	435	-1.02%
13 Nov 2020	39.30	37.00	39.35	35.75	8199	4.80%
12 Nov 2020	37.50	38.00	39.55	36.80	1797	-2.09%
11 Nov 2020	38.30	40.05	40.95	38.15	3586	-3.04%
10 Nov 2020	39.50	40.10	40.15	37.80	5658	3.00%
09 Nov 2020	38.35	38.35	38.35	35.80	7936	4.92%
06 Nov 2020	36.55	37.00	37.55	34.40	4167	2.09%
05 Nov 2020	35.80	32.75	36.05	32.75	7084	4.22%
04 Nov 2020	34.35	32.70	35.85	32.70	3282	0.29%
03 Nov 2020	34.25	32.35	34.25	32.35	442	0.88%
02 Nov 2020	33.95	32.00	34.15	32.00	233	4.30%
30 Oct 2020	32.55	32.65	35.45	32.50	836	-4.55%
29 Oct 2020	34.10	34.95	34.95	33.25	436	-2.57%
28 Oct 2020	35.00	33.40	35.05	32.50	619	4.79%
27 Oct 2020	33.40	31.90	33.45	31.25	1643	4.70%
26 Oct 2020	31.90	34.50	34.55	31.70	875	-3.19%
23 Oct 2020	32.95	29.90	32.95	29.90	1241	4.94%
22 Oct 2020	31.40	31.40	31.40	31.40	1	-0.48%
21 Oct 2020	31.55	30.50	33.15	30.50	3157	-1.71%
20 Oct 2020	32.10	29.55	32.25	29.55	281	3.88%
19 Oct 2020	30.90	31.50	32.85	30.10	1098	-1.90%
16 Oct 2020	31.50	31.00	31.50	31.00	450	-2.33%
15 Oct 2020	32.25	31.05	32.55	31.05	1321	-1.23%
14 Oct 2020	32.65	30.00	32.95	29.90	1405	3.82%
13 Oct 2020	31.45	31.70	31.70	31.45	600	-4.98%
12 Oct 2020	33.10	33.25	33.25	33.00	780	4.42%
09 Oct 2020	31.70	31.70	31.70	30.10	2254	4.97%
08 Oct 2020	30.20	31.25	32.10	29.10	1773	-1.31%
07 Oct 2020	30.60	30.60	32.40	30.50	881	-3.62%
06 Oct 2020	31.75	33.15	33.20	31.55	2487	-4.37%
05 Oct 2020	33.20	34.10	34.10	30.90	604	2.15%
01 Oct 2020	32.50	33.80	33.80	30.60	5347	0.93%
30 Sep 2020	32.20	34.00	34.00	32.20	235	-4.87%
29 Sep 2020	33.85	34.10	34.10	30.95	1687	4.15%
28 Sep 2020	32.50	32.15	33.45	32.15	472	1.09%
25 Sep 2020	32.15	29.60	32.15	29.15	2236	4.89%
24 Sep 2020	30.65	30.60	32.15	30.60	651	-4.67%
23 Sep 2020	32.15	32.25	33.70	32.15	2374	-4.88%
22 Sep 2020	33.80	31.20	34.25	31.10	1665	3.36%
21 Sep 2020	32.70	32.75	32.75	32.70	8183	-4.94%
18 Sep 2020	34.40	37.40	37.40	34.20	2297	-4.31%
17 Sep 2020	35.95	37.90	37.90	34.35	1137	-0.55%
16 Sep 2020	36.15	37.45	37.95	34.75	3906	-0.41%
15 Sep 2020	36.30	36.25	36.35	33.00	3912	4.76%
14 Sep 2020	34.65	35.50	37.30	33.85	3067	-2.53%
11 Sep 2020	35.55	38.95	38.95	35.30	1409	-4.18%
10 Sep 2020	37.10	37.90	37.90	34.35	1653	2.77%
09 Sep 2020	36.10	36.70	36.70	34.05	1860	3.14%
08 Sep 2020	35.00	34.65	36.50	34.65	1698	-3.71%
07 Sep 2020	36.35	33.15	36.50	33.15	3374	4.45%
04 Sep 2020	34.80	33.20	34.80	33.20	590	-0.29%
03 Sep 2020	34.90	34.95	38.25	34.90	2803	-4.90%
02 Sep 2020	36.70	38.05	38.05	36.10	1303	-3.42%
01 Sep 2020	38.00	40.00	40.00	38.00	713	-5.00%
31 Aug 2020	40.00	43.70	43.70	39.60	2752	-3.96%
28 Aug 2020	41.65	42.25	44.85	41.65	3928	-4.91%
27 Aug 2020	43.80	45.30	45.30	43.05	4903	-3.31%
26 Aug 2020	45.30	42.00	45.90	41.80	10169	2.95%
25 Aug 2020	44.00	45.20	45.20	40.95	14856	2.21%
24 Aug 2020	43.05	43.05	43.05	43.05	8725	5.00%
21 Aug 2020	41.00	41.00	41.00	41.00	16463	4.99%
20 Aug 2020	39.05	39.05	39.05	39.05	14375	4.97%
19 Aug 2020	37.20	37.20	37.20	37.20	18013	4.94%
18 Aug 2020	35.45	35.00	37.10	35.00	9694	0.28%
17 Aug 2020	35.35	33.15	36.00	33.15	7183	1.87%
14 Aug 2020	34.70	37.15	37.15	34.15	3175	-2.80%
13 Aug 2020	35.70	37.55	38.20	35.55	4631	-4.03%
12 Aug 2020	37.20	39.00	39.00	35.40	13374	0.13%
11 Aug 2020	37.15	35.00	37.15	32.55	7645	9.91%
10 Aug 2020	33.80	33.00	33.80	28.15	15942	9.92%
07 Aug 2020	30.75	26.30	31.45	26.25	1741	7.52%
06 Aug 2020	28.60	29.70	31.00	28.40	1893	-3.70%
05 Aug 2020	29.70	29.00	29.90	29.00	671	4.21%
04 Aug 2020	28.50	29.15	29.15	26.85	967	2.52%
03 Aug 2020	27.80	28.50	30.00	27.75	780	-4.14%
31 Jul 2020	29.00	31.60	31.60	28.60	2536	-3.65%
30 Jul 2020	30.10	31.70	31.70	28.80	4384	-0.33%
29 Jul 2020	30.20	30.20	30.20	30.20	4184	4.86%
28 Jul 2020	28.80	27.50	28.80	27.50	1628	4.92%
27 Jul 2020	27.45	26.15	27.45	25.75	4529	4.97%
24 Jul 2020	26.15	26.45	26.45	25.20	2131	3.77%
23 Jul 2020	25.20	24.00	25.20	24.00	1377	5.00%
22 Jul 2020	24.00	24.00	24.50	24.00	636	0.63%
21 Jul 2020	23.85	24.85	24.85	23.80	3294	0.63%
20 Jul 2020	23.70	23.70	23.70	23.70	1005	4.87%
17 Jul 2020	22.60	22.20	24.35	22.15	386	-2.59%
16 Jul 2020	23.20	23.20	24.35	23.20	1811	0.00%
15 Jul 2020	23.20	23.20	23.20	23.20	4816	-4.92%
14 Jul 2020	24.40	24.40	24.40	24.40	47	-4.87%
13 Jul 2020	25.65	25.65	25.65	25.65	751	-4.82%
10 Jul 2020	26.95	26.95	26.95	26.95	49	-2.00%
09 Jul 2020	27.50	27.50	27.50	27.50	2	-1.96%
08 Jul 2020	28.05	28.05	28.05	28.05	2	-1.92%
07 Jul 2020	28.60	28.60	28.60	28.60	12	-1.89%
06 Jul 2020	29.15	29.15	29.15	29.15	3	-1.85%
03 Jul 2020	29.70	29.70	29.70	29.70	76	-1.98%
02 Jul 2020	30.30	30.30	30.30	30.30	351	-1.94%
01 Jul 2020	30.90	30.90	30.90	30.90	345	-1.90%
30 Jun 2020	31.50	32.70	32.70	31.50	12402	-1.87%
29 Jun 2020	32.10	32.10	32.10	32.10	5897	4.90%
26 Jun 2020	30.60	30.60	30.60	30.60	425	4.97%
25 Jun 2020	29.15	29.15	29.15	29.15	2583	4.86%
24 Jun 2020	27.80	27.80	27.80	27.80	6075	4.91%
23 Jun 2020	26.50	26.50	26.50	26.50	529	4.95%
22 Jun 2020	25.25	24.50	25.25	24.50	1915	4.99%
19 Jun 2020	24.05	23.05	25.45	23.05	839	-0.82%
18 Jun 2020	24.25	22.75	24.25	22.75	57	2.75%
17 Jun 2020	23.60	23.00	24.00	22.60	389	-0.63%
16 Jun 2020	23.75	23.75	23.75	23.75	100	-5.00%
12 Jun 2020	25.00	23.75	25.00	23.75	755	0.00%
11 Jun 2020	25.00	25.95	25.95	24.00	1139	1.01%
10 Jun 2020	24.75	22.50	24.75	22.50	2411	4.87%
09 Jun 2020	23.60	22.05	23.60	22.05	701	4.89%
08 Jun 2020	22.50	23.70	23.70	22.50	624	-0.44%
05 Jun 2020	22.60	21.70	23.50	21.70	1115	0.89%
04 Jun 2020	22.40	23.90	23.90	22.40	201	-4.88%
03 Jun 2020	23.55	21.90	23.60	21.40	2220	4.67%
02 Jun 2020	22.50	23.60	23.60	22.50	147	0.00%
01 Jun 2020	22.50	23.75	23.75	22.20	1869	-3.64%
29 May 2020	23.35	23.30	23.35	21.50	608	4.71%
28 May 2020	22.30	21.95	22.50	21.95	978	1.36%
27 May 2020	22.00	20.60	22.00	20.60	200	2.56%
26 May 2020	21.45	19.70	21.45	19.65	219	4.89%
22 May 2020	20.45	21.50	21.50	20.45	169	-4.88%
21 May 2020	21.50	19.95	21.50	19.95	550	2.63%
20 May 2020	20.95	20.80	22.50	20.80	388	-4.12%
19 May 2020	21.85	22.00	22.00	21.85	300	-4.79%
18 May 2020	22.95	23.00	23.00	21.85	495	-0.22%
15 May 2020	23.00	22.50	23.00	21.70	851	0.88%
14 May 2020	22.80	22.80	22.80	22.80	50	-3.18%
13 May 2020	23.55	23.35	23.55	23.35	1202	4.90%
12 May 2020	22.45	24.65	24.65	22.35	324	-4.47%
11 May 2020	23.50	23.55	23.55	23.50	64	-4.67%
08 May 2020	24.65	24.80	24.80	23.75	340	-1.20%
07 May 2020	24.95	23.50	25.85	23.50	500	1.01%
06 May 2020	24.70	24.70	24.70	23.00	360	4.88%
05 May 2020	23.55	24.70	24.70	23.50	71	-4.66%
04 May 2020	24.70	25.95	25.95	24.70	750	-4.82%
30 Apr 2020	25.95	24.90	26.10	24.10	2351	4.22%
29 Apr 2020	24.90	24.90	24.90	22.60	6755	4.84%
28 Apr 2020	23.75	26.25	26.25	23.75	268	-5.00%
27 Apr 2020	25.00	24.90	25.65	23.70	316	0.40%
24 Apr 2020	24.90	23.60	25.00	23.50	1116	0.81%
23 Apr 2020	24.70	26.00	26.00	24.70	579	-5.00%
22 Apr 2020	26.00	24.90	26.00	23.75	2120	4.00%
21 Apr 2020	25.00	22.70	25.00	22.70	1717	4.82%
20 Apr 2020	23.85	21.70	23.90	21.70	2210	4.61%
17 Apr 2020	22.80	25.20	25.20	22.80	1331	-5.00%
16 Apr 2020	24.00	24.00	24.25	24.00	471	3.90%
15 Apr 2020	23.10	22.10	23.10	22.10	61	5.00%
13 Apr 2020	22.00	22.20	22.20	22.00	506	4.02%
09 Apr 2020	21.15	21.00	21.95	21.00	584	0.71%
08 Apr 2020	21.00	21.00	21.00	21.00	3283	5.00%
07 Apr 2020	20.00	19.50	20.00	19.50	3300	0.00%
03 Apr 2020	20.00	20.00	20.00	20.00	100	0.00%
01 Apr 2020	20.00	20.00	20.00	20.00	2	0.00%
27 Mar 2020	20.00	20.00	20.00	19.60	520	-2.91%
26 Mar 2020	20.60	20.60	20.60	20.60	2049	-1.90%
19 Mar 2020	21.00	20.90	21.00	20.90	120	0.00%
18 Mar 2020	21.00	19.95	21.00	19.95	2111	0.00%
17 Mar 2020	21.00	21.00	21.00	19.60	292	1.94%
16 Mar 2020	20.60	20.60	20.60	20.60	200	-1.90%
13 Mar 2020	21.00	21.00	21.00	21.00	200	0.00%
12 Mar 2020	21.00	21.00	21.00	21.00	1	0.00%
11 Mar 2020	21.00	21.00	21.00	21.00	50	-3.89%
09 Mar 2020	21.85	21.85	21.85	21.85	200	-5.00%
06 Mar 2020	23.00	23.00	23.00	23.00	50	0.00%
04 Mar 2020	23.00	23.00	23.00	23.00	250	-0.65%
02 Mar 2020	23.15	25.35	25.35	23.15	784	-4.14%
28 Feb 2020	24.15	24.15	24.15	24.15	700	5.00%
27 Feb 2020	23.00	23.15	23.15	23.00	225	4.31%
26 Feb 2020	22.05	22.05	22.05	22.05	1100	5.00%
25 Feb 2020	21.00	21.00	21.00	21.00	300	5.00%
24 Feb 2020	20.00	20.00	20.00	20.00	42	4.99%
20 Feb 2020	19.05	19.10	19.10	19.05	200	-4.99%
19 Feb 2020	20.05	21.00	22.15	20.05	1200	-4.98%
18 Feb 2020	21.10	21.10	21.10	21.10	530	-4.95%
17 Feb 2020	22.20	22.20	22.20	22.20	387	-4.72%
14 Feb 2020	23.30	25.00	25.00	23.30	2065	-4.90%
13 Feb 2020	24.50	24.25	24.50	24.25	397	-3.54%
11 Feb 2020	25.40	26.65	26.65	25.30	2010	0.00%
10 Feb 2020	25.40	25.40	25.40	25.40	466	4.96%
07 Feb 2020	24.20	23.90	24.20	23.90	1154	4.99%
06 Feb 2020	23.05	21.40	23.50	21.40	173	2.90%
05 Feb 2020	22.40	20.35	22.40	20.35	280	4.92%
04 Feb 2020	21.35	22.50	23.15	21.35	1142	-3.17%
03 Feb 2020	22.05	23.20	23.25	22.00	2455	-0.45%
01 Feb 2020	22.15	22.20	22.20	22.15	1529	4.73%
31 Jan 2020	21.15	19.75	21.15	19.75	370	4.96%
30 Jan 2020	20.15	20.15	20.15	20.10	300	-1.95%
28 Jan 2020	20.55	20.55	20.55	20.55	50	4.85%
27 Jan 2020	19.60	20.00	20.00	19.60	400	-4.39%
24 Jan 2020	20.50	20.50	20.50	20.50	100	-4.65%
23 Jan 2020	21.50	21.50	21.50	21.45	285	-2.27%
22 Jan 2020	22.00	21.25	22.00	21.25	215	0.00%
21 Jan 2020	22.00	22.50	22.50	22.00	800	-2.22%
17 Jan 2020	22.50	24.55	24.55	22.30	682	-3.85%
16 Jan 2020	23.40	24.60	24.60	23.40	750	-4.88%
15 Jan 2020	24.60	24.50	24.60	24.50	51	0.00%
14 Jan 2020	24.60	24.60	24.60	24.60	415	4.68%
13 Jan 2020	23.50	23.50	23.50	23.50	10	2.62%
10 Jan 2020	22.90	25.25	25.25	22.90	207	-4.98%
09 Jan 2020	24.10	24.10	24.10	24.10	10	4.33%
08 Jan 2020	23.10	23.00	23.10	23.00	3976	5.00%
07 Jan 2020	22.00	21.00	22.05	21.00	450	4.76%
06 Jan 2020	21.00	21.00	21.00	21.00	570	0.72%
03 Jan 2020	20.85	20.85	20.85	20.85	3	0.00%
02 Jan 2020	20.85	19.05	20.90	19.05	625	4.51%
31 Dec 2019	19.95	19.95	20.00	19.95	302	-5.00%
30 Dec 2019	21.00	22.05	22.05	21.00	310	-4.76%
27 Dec 2019	22.05	22.20	22.20	22.05	300	4.26%
26 Dec 2019	21.15	21.15	21.15	21.15	50	-4.08%
24 Dec 2019	22.05	22.05	22.05	21.05	474	5.00%
23 Dec 2019	21.00	21.00	21.00	21.00	50	5.00%
18 Dec 2019	20.00	20.00	20.00	20.00	50	1.52%
17 Dec 2019	19.70	19.70	19.70	19.70	100	-4.83%
16 Dec 2019	20.70	20.55	22.00	20.55	1352	-4.17%
13 Dec 2019	21.60	21.60	21.60	21.60	240	-4.42%
12 Dec 2019	22.60	22.85	22.85	22.60	195	3.43%
11 Dec 2019	21.85	19.90	21.85	19.90	94	4.80%
10 Dec 2019	20.85	22.00	22.00	20.20	102	-1.65%
06 Dec 2019	21.20	21.05	21.20	21.05	108	-3.85%
05 Dec 2019	22.05	19.95	22.05	19.95	86	5.00%
04 Dec 2019	21.00	21.40	21.40	20.50	93	-1.87%
03 Dec 2019	21.40	21.40	21.40	21.40	310	-4.89%
02 Dec 2019	22.50	22.50	22.50	22.50	100	-1.75%
29 Nov 2019	22.90	22.90	22.90	22.90	100	4.81%
28 Nov 2019	21.85	22.30	22.30	21.85	292	-4.59%
27 Nov 2019	22.90	22.30	23.00	22.30	706	2.46%
26 Nov 2019	22.35	23.50	23.50	22.35	1139	-4.89%
25 Nov 2019	23.50	22.50	23.50	22.50	567	0.00%
22 Nov 2019	23.50	24.00	24.00	23.20	267	-3.69%
21 Nov 2019	24.40	24.40	24.40	24.40	86	-2.40%
20 Nov 2019	25.00	25.50	25.65	24.40	720	-2.53%
19 Nov 2019	25.65	25.65	25.65	25.65	233	-5.00%
18 Nov 2019	27.00	27.00	27.00	27.00	250	0.00%
15 Nov 2019	27.00	27.00	27.00	27.00	2	2.86%
13 Nov 2019	26.25	26.50	28.00	25.75	566	-3.14%
08 Nov 2019	27.10	27.10	27.10	27.10	300	-4.91%
07 Nov 2019	28.50	28.45	28.50	27.05	588	0.18%
06 Nov 2019	28.45	28.90	28.90	26.30	488	3.27%
04 Nov 2019	27.55	27.65	27.65	27.55	650	-5.00%
01 Nov 2019	29.00	26.60	29.35	26.60	470	3.57%
31 Oct 2019	28.00	28.00	28.95	28.00	1950	-4.92%
30 Oct 2019	29.45	30.00	30.00	28.50	492	-1.83%
29 Oct 2019	30.00	29.70	30.00	29.60	9	0.00%
27 Oct 2019	30.00	30.00	30.00	30.00	535	4.35%
25 Oct 2019	28.75	29.15	29.15	26.45	938	3.42%
24 Oct 2019	27.80	27.80	27.80	27.80	50	4.91%
23 Oct 2019	26.50	26.45	26.50	26.45	20	0.38%
18 Oct 2019	26.40	26.40	26.40	26.40	13	3.94%
17 Oct 2019	25.40	23.00	25.40	23.00	303	4.96%
16 Oct 2019	24.20	26.70	26.70	24.20	304	-4.91%
15 Oct 2019	25.45	23.10	25.45	23.10	2725	4.95%
14 Oct 2019	24.25	26.75	26.75	24.25	204	-4.90%
11 Oct 2019	25.50	26.60	26.60	25.30	2202	-4.14%
04 Oct 2019	26.60	26.60	26.60	26.60	640	-5.00%
30 Sep 2019	28.00	28.00	28.00	28.00	10	3.70%
27 Sep 2019	27.00	27.00	27.00	27.00	100	4.45%
26 Sep 2019	25.85	23.45	25.85	23.45	2322	4.87%
25 Sep 2019	24.65	25.00	25.00	23.75	452	-1.40%
24 Sep 2019	25.00	25.00	25.00	25.00	103	4.17%
23 Sep 2019	24.00	24.00	24.00	24.00	100	4.35%
17 Sep 2019	23.00	23.00	23.00	23.00	200	2.22%
16 Sep 2019	22.50	23.00	23.00	22.50	275	-4.26%
12 Sep 2019	23.50	23.50	23.50	23.50	102	0.00%
11 Sep 2019	23.50	25.40	25.40	23.50	422	-2.89%
06 Sep 2019	24.20	24.20	24.20	24.20	100	4.99%
04 Sep 2019	23.05	24.00	24.00	23.05	100	-1.91%
22 Aug 2019	23.50	23.50	23.50	23.50	2100	-4.86%
19 Aug 2019	24.70	26.00	26.00	24.70	1175	-5.00%
16 Aug 2019	26.00	27.50	27.55	26.00	641	-0.95%
14 Aug 2019	26.25	26.25	26.25	26.25	9	5.00%
13 Aug 2019	25.00	25.00	25.00	25.00	800	4.17%
07 Aug 2019	24.00	24.00	24.00	24.00	500	-4.00%
01 Aug 2019	25.00	25.00	25.00	25.00	100	4.17%
31 Jul 2019	24.00	24.00	24.00	24.00	299	-2.24%
30 Jul 2019	24.55	25.50	25.50	24.25	3376	-3.73%
24 Jul 2019	25.50	25.50	25.50	25.50	100	2.41%
22 Jul 2019	24.90	25.00	25.00	23.75	650	-0.40%
19 Jul 2019	25.00	25.00	25.00	25.00	100	0.00%
18 Jul 2019	25.00	25.00	25.00	25.00	800	0.00%
17 Jul 2019	25.00	25.00	25.00	25.00	200	0.00%
15 Jul 2019	25.00	25.00	25.00	25.00	300	4.17%
12 Jul 2019	24.00	24.00	24.00	24.00	100	-4.76%
10 Jul 2019	25.20	23.05	25.20	23.00	2980	5.00%
09 Jul 2019	24.00	25.35	25.35	24.00	1000	-0.62%
08 Jul 2019	24.15	24.15	24.15	24.15	500	4.77%
05 Jul 2019	23.05	25.20	25.20	23.05	32500	-3.96%
03 Jul 2019	24.00	25.00	25.00	24.00	200	-4.00%
02 Jul 2019	25.00	25.00	25.00	25.00	100	0.00%
01 Jul 2019	25.00	25.00	25.00	25.00	100	-2.91%
28 Jun 2019	25.75	24.55	25.75	24.55	700	0.00%
27 Jun 2019	25.75	24.60	25.80	24.60	2932	4.67%
26 Jun 2019	24.60	24.50	27.00	24.50	350	-4.47%
25 Jun 2019	25.75	25.75	25.75	25.75	700	-4.98%
24 Jun 2019	27.10	27.10	27.10	27.10	750	-4.91%
21 Jun 2019	28.50	28.50	28.50	28.50	611	-5.00%
13 Jun 2019	30.00	30.00	30.00	27.60	4100	4.90%
12 Jun 2019	28.60	28.60	28.60	28.60	160	4.95%
11 Jun 2019	27.25	27.25	27.25	27.25	100	-4.89%
10 Jun 2019	28.65	28.65	28.65	28.65	192	4.95%
07 Jun 2019	27.30	25.00	27.30	24.75	310	5.00%
06 Jun 2019	26.00	26.00	26.00	26.00	800	0.00%
04 Jun 2019	26.00	26.00	26.00	26.00	900	-2.44%
03 Jun 2019	26.65	26.00	27.50	26.00	202	-2.56%
31 May 2019	27.35	28.60	28.95	27.10	626	-4.04%
30 May 2019	28.50	28.70	28.70	28.50	2199	-4.84%
29 May 2019	29.95	30.00	30.00	29.90	375	-4.77%
27 May 2019	31.45	29.45	31.45	29.45	1001	1.62%
24 May 2019	30.95	29.50	31.95	29.30	915	0.81%
23 May 2019	30.70	31.75	31.75	30.60	1400	-4.66%
22 May 2019	32.20	30.05	33.05	30.05	835	2.22%
21 May 2019	31.50	31.60	31.70	31.50	5300	-4.98%
20 May 2019	33.15	34.50	34.50	33.15	1170	-4.74%
17 May 2019	34.80	34.80	34.95	34.80	137	2.65%
16 May 2019	33.90	34.50	34.50	33.90	565	3.04%
15 May 2019	32.90	33.05	33.05	31.60	1260	4.44%

equitypandit

www.equitypandit.com

Copyright © 2024 EquityPandit Financial Services Pvt. Ltd.
Investment/Trading in markets is subject to market risk.