1JANATAMF 4.40
0.000.00%
1STPRIMFMF14.80
-0.20-1.34%
AAMRANET 35.80
0.200.56%
AAMRATECH 25.30
0.301.21%
ABB1STMF 4.30
0.204.88%
ABBANK 7.70
0.000.00%
ACFL 20.00
-0.20-0.98%
ACI 193.10
3.201.69%
ACIFORMULA92.90
3.403.82%
ACMELAB 61.10
0.400.66%
ACTIVEFINE13.30
0.201.50%
ADNTEL 40.70
3.007.89%
ADVENT 21.00
0.100.48%
AFCAGRO 18.60
-0.50-2.67%
AFTABAUTO 24.20
0.100.41%
AGNISYSL 14.40
-0.10-0.69%
AGRANINS 25.00
0.200.80%
AIL 27.60
-0.30-1.08%
AL-HAJTEX 34.80
0.000.00%
ALARABANK 17.00
-0.10-0.58%
ALIF 6.40
0.000.00%
ALLTEX 9.20
0.000.00%
AMANFEED 27.40
-0.60-2.13%
AMBEEPHA 438.00
23.705.76%
AMCL(PRAN)184.30
0.800.45%
ANLIMAYARN40.00
-1.80-4.25%
ANWARGALV 68.60
-0.30-0.43%
APEXFOODS 119.70
1.401.19%
APEXFOOT 225.50
-0.10-0.04%
APEXSPINN 88.00
0.800.93%
APEXTANRY 109.40
0.300.27%
APOLOISPAT3.60
-0.10-2.70%
ARAMIT 222.10
8.103.72%
ARAMITCEM 13.70
-0.20-1.43%
ARGONDENIM16.60
0.000.00%
ASIAINS 23.70
-0.40-1.64%
ASIAPACINS24.90
0.200.81%
ATCSLGF 7.20
0.000.00%
ATLASBANG 109.90
-1.90-1.72%
AZIZPIPES 92.10
3.503.96%
BANGAS 136.00
9.807.69%
BANKASIA 17.60
1.106.67%
BARKAPOWER21.20
0.100.47%
BATASHOE 715.00
18.502.67%
BATBC 970.00
0.500.05%
BAYLEASING13.90
0.503.68%
BBS 18.30
-0.40-2.14%
BBSCABLES 57.10
-1.20-2.03%
BDAUTOCA 138.50
2.001.45%
BDCOM 20.50
-0.40-1.91%
BDFINANCE 8.80
-0.10-1.10%
BDLAMPS 141.00
11.208.52%
BDTHAI 10.40
0.201.96%
BDWELDING 16.30
0.201.24%
BEACHHATCH16.90
0.301.80%
BEACONPHAR48.60
1.904.08%
BENGALWTL 17.20
-0.10-0.58%
BERGERPBL 1376.00
0.300.02%
BEXIMCO 14.40
0.302.11%
BGIC 26.30
-0.10-0.38%
BIFC 2.60
0.000.00%
BNICL 22.90
-0.70-2.94%
BPML 44.50
1.102.51%
BRACBANK 51.70
-0.30-0.58%
BSC 45.00
1.202.73%
BSCCL 93.70
8.609.93%
BSRMLTD 50.70
0.300.59%
BSRMSTEEL 39.30
1.203.16%
BXPHARMA 69.20
3.305.00%
BXSYNTH 3.70
-0.10-2.63%
CAPMBDBLMF7.50
0.101.32%
CAPMIBBLMF7.00
0.000.00%
CENTRALINS24.30
-0.20-0.82%
CENTRALPHL9.10
-0.20-2.17%
CITYBANK 18.40
-0.10-0.54%
CITYGENINS22.00
-0.70-3.06%
CNATEX 1.90
0.105.56%
CONFIDCEM 99.40
0.800.82%
CONTININS 23.30
-0.30-1.25%
COPPERTECH22.70
-0.40-1.72%
CVOPRL 87.40
2.803.30%
DACCADYE 3.50
0.103.03%
DAFODILCOM56.60
-0.60-1.05%
DBH 113.70
0.400.35%
DBH1STMF 6.80
-0.10-1.41%
DELTALIFE 69.00
-0.20-0.29%
DELTASPINN4.70
-0.20-4.08%
DESCO 36.00
0.000.00%
DESHBANDHU10.50
-0.20-1.85%
DHAKABANK 11.90
0.000.00%
DHAKAINS 30.70
-0.10-0.32%
DOREENPWR 59.60
0.300.50%
DSHGARME 117.30
3.102.73%
DSSL 9.90
0.000.00%
DULAMIACOT53.00
1.602.99%
DUTCHBANGL67.20
0.600.88%
EASTERNINS38.40
-0.50-1.30%
EASTLAND 24.10
-0.30-1.23%
EASTRNLUB 862.40
-2.60-0.30%
EBL 34.00
1.504.63%
EBL1STMF 4.40
0.000.00%
EBLNRBMF 4.40
0.307.32%
ECABLES 190.00
5.603.04%
EHL 42.00
-0.40-0.94%
EMERALDOIL15.30
-0.50-3.13%
ENVOYTEX 23.70
-0.80-3.27%
ESQUIRENIT23.60
0.100.42%
ETL 9.30
-0.40-4.00%
EXIM1STMF 4.20
0.000.00%
EXIMBANK 10.10
0.101.00%
FAMILYTEX 2.00
-0.10-4.76%
FARCHEM 7.40
-0.10-1.32%
FAREASTLIF44.30
-0.10-0.23%
FASFIN 5.50
-0.40-6.78%
FBFIF 3.70
-0.10-2.63%
FEDERALINS13.50
-0.10-0.74%
FEKDIL 8.40
0.000.00%
FINEFOODS 44.80
-0.40-0.88%
FIRSTFIN 5.00
-0.30-5.66%
FIRSTSBANK9.30
0.000.00%
FORTUNE 19.50
0.000.00%
FUWANGCER 7.40
-0.10-1.35%
FUWANGFOOD10.40
0.000.00%
GBBPOWER 13.20
-0.50-3.57%
GEMINISEA 163.00
14.809.99%
GENEXIL 60.50
-2.70-4.21%
GENNEXT 2.80
0.103.70%
GHAIL 14.40
-1.10-7.10%
GHCL 23.50
-0.70-2.93%
GLAXOSMITH1649.90
5.200.32%
GLOBALINS 20.60
1.306.74%
GOLDENSON 6.80
-0.20-2.94%
GP 279.00
15.305.81%
GPHISPAT 26.40
0.100.38%
GQBALLPEN 78.20
-0.60-0.76%
GRAMEENS2 11.40
0.000.00%
GREENDELMF7.10
0.000.00%
GREENDELT 49.00
0.901.93%
GSPFINANCE14.80
0.100.68%
HAKKANIPUL44.70
-0.80-1.76%
HEIDELBCEM151.40
13.609.87%
HFL 16.50
-0.20-1.20%
HRTEX 37.00
-1.00-2.65%
HWAWELLTEX30.20
0.501.69%
IBNSINA 215.90
-2.30-1.06%
IBP 17.20
0.000.00%
ICB 77.40
7.009.94%
ICB3RDNRB 4.80
0.102.13%
ICBAGRANI15.60
-0.10-1.75%
ICBAMCL2ND7.80
-0.20-2.53%
ICBEPMF1S14.30
0.000.00%
ICBIBANK 2.80
0.000.00%
ICBSONALI15.50
-0.10-1.79%
IDLC 46.80
1.703.78%
IFADAUTOS 45.40
-0.60-1.31%
IFIC 10.00
-0.20-1.98%
IFIC1STMF 4.90
0.000.00%
IFILISLMF15.40
0.000.00%
ILFSL 4.60
-0.20-4.17%
IMAMBUTTON25.00
-1.00-3.92%
INTECH 13.10
-0.30-2.22%
INTRACO 12.80
0.100.78%
IPDC 25.30
-0.30-1.18%
ISLAMIBANK18.50
-0.20-1.06%
ISLAMICFIN14.50
-0.10-0.68%
ISLAMIINS 24.10
-0.50-2.05%
ISNLTD 40.10
1.102.84%
ITC 30.30
-0.50-1.61%
JAMUNABANK17.90
0.201.12%
JAMUNAOIL 143.20
2.401.71%
JANATAINS 19.90
-0.40-1.98%
JMISMDL 320.60
-1.60-0.50%
JUTESPINN 82.60
4.005.16%
KARNAPHULI22.60
1.004.61%
KAY&QUE 222.40
-4.10-1.81%
KBPPWBIL 5.50
-0.10-1.79%
KDSALTD 36.30
-0.30-0.82%
KEYACOSMET3.10
0.000.00%
KOHINOOR 320.00
1.500.47%
KPCL 51.70
0.400.78%
KPPL 13.90
-0.20-1.46%
KTL 9.70
0.000.00%
LANKABAFIN17.20
0.000.00%
LEGACYFOOT55.90
0.901.62%
LHBL 41.10
1.102.74%
LIBRAINFU 584.80
34.506.30%
LINDEBD 1236.00
-3.50-0.28%
LRGLOBMF1 6.70
-0.10-1.49%
MAKSONSPIN4.60
0.204.44%
MALEKSPIN 12.30
0.201.69%
MARICO 1601.20
-24.80-1.51%
MATINSPINN31.00
0.100.31%
MBL1STMF 6.10
-0.10-1.59%
MEGCONMILK13.80
0.201.45%
MEGHNACEM 60.00
0.000.00%
MEGHNALIFE48.80
0.400.83%
MEGHNAPET 10.90
-0.70-6.14%
MERCANBANK12.60
-0.20-1.56%
MERCINS 28.00
-0.30-1.07%
METROSPIN 6.00
0.203.45%
MHSML 10.50
-0.40-3.60%
MICEMENT 41.30
0.701.72%
MIDASFIN 13.30
-0.50-3.62%
MIRACLEIND21.10
-0.40-1.83%
MITHUNKNIT8.80
-0.20-2.27%
MJLBD 72.10
5.408.07%
MLDYEING 34.50
-0.10-0.29%
MONNOCERA 118.40
4.303.73%
MONNOSTAF 743.00
6.800.92%
MPETROLEUM164.20
3.001.87%
MTB 28.80
0.702.50%
NAHEEACP 33.20
-1.10-3.19%
NATLIFEINS264.80
0.200.08%
NAVANACNG 36.00
-1.00-2.71%
NBL 8.50
0.506.25%
NCCBANK 11.90
0.100.84%
NCCBLMF1 5.80
0.000.00%
NEWLINE 14.70
-0.20-1.35%
NFML 11.70
0.706.42%
NHFIL 28.50
0.301.06%
NITOLINS 29.10
0.301.03%
NLI1STMF 10.10
0.000.00%
NORTHERN 454.80
4.400.98%
NORTHRNINS23.70
-0.20-0.83%
NPOLYMAR 57.70
-1.10-1.86%
NTC 564.00
3.800.68%
NTLTUBES 124.20
3.302.72%
NURANI 8.00
-0.30-3.61%
OAL 6.20
-0.10-1.56%
OIMEX 20.40
-0.70-3.33%
OLYMPIC 200.00
6.803.51%
ONEBANKLTD9.50
-0.20-2.06%
ORIONINFU 54.70
-0.30-0.55%
ORIONPHARM27.20
-0.30-1.10%
PADMALIFE 17.30
0.100.60%
PADMAOIL 197.30
4.302.25%
PARAMOUNT 40.50
-0.70-1.70%
PDL 9.10
-0.30-3.23%
PENINSULA 18.90
0.703.78%
PEOPLESINS20.50
-0.20-0.98%
PF1STMF 5.70
-0.10-1.72%
PHARMAID 411.90
1.700.42%
PHENIXINS 26.50
-0.30-1.12%
PHOENIXFIN22.00
0.000.00%
PHPMF1 4.20
0.000.00%
PIONEERINS37.90
0.401.07%
POPULAR1MF4.20
0.102.38%
POPULARLIF88.90
-1.70-1.87%
POWERGRID 43.50
0.300.69%
PRAGATIINS37.00
-0.90-2.37%
PRAGATILIF113.70
-4.80-4.01%
PREMIERBAN11.50
0.100.87%
PREMIERCEM46.00
3.909.31%
PREMIERLEA5.70
-0.30-4.92%
PRIME1ICBA4.70
-0.10-2.04%
PRIMEBANK 17.30
0.201.19%
PRIMEFIN 7.00
-0.30-4.11%
PRIMEINSUR27.70
0.200.74%
PRIMELIFE 46.80
0.801.73%
PRIMETEX 21.20
-0.30-1.38%
PROGRESLIF118.00
0.400.34%
PROVATIINS26.60
-0.50-1.81%
PTL 61.20
1.202.01%
PUBALIBANK23.90
0.301.26%
PURABIGEN 17.10
-0.10-0.58%
QUASEMIND 37.30
0.000.00%
QUEENSOUTH23.70
-0.20-0.83%
RAHIMTEXT 228.00
-3.70-1.59%
RAKCERAMIC28.30
0.501.77%
RANFOUNDRY118.20
0.100.08%
RDFOOD 14.40
0.806.02%
RECKITTBEN2941.70
33.701.16%
REGENTTEX 8.70
-0.10-1.14%
RELIANCE1 7.80
0.000.00%
RELIANCINS39.60
1.604.27%
RENATA 1116.00
-4.70-0.42%
RENWICKJA 947.70
-10.10-1.08%
REPUBLIC 25.40
0.100.40%
RINGSHINE 7.50
-0.30-3.85%
RNSPIN 3.60
0.102.78%
RSRMSTEEL 24.30
-0.20-0.82%
RUNNERAUTO56.40
-0.60-1.05%
RUPALIBANK29.90
0.100.33%
RUPALIINS 19.50
-0.50-2.49%
RUPALILIFE44.30
-0.60-1.34%
SAFKOSPINN8.70
0.000.00%
SAIFPOWER 13.90
-0.10-0.72%
SAIHAMCOT 19.40
-0.10-0.51%
SAIHAMTEX 30.00
0.301.01%
SALAMCRST 20.00
-0.20-0.99%
SALVOCHEM 10.00
-0.20-1.94%
SAMATALETH146.50
7.505.47%
SAMORITA 57.00
-0.50-0.86%
SANDHANINS22.70
-0.40-1.74%
SAPORTL 17.00
0.000.00%
SAVAREFR 108.60
-0.50-0.46%
SEAPEARL 51.00
2.906.08%
SEBL1STMF 9.70
-0.20-2.04%
SEMLFBSLGF8.50
-0.30-3.33%
SEMLIBBLSF6.30
0.000.00%
SEMLLECMF 5.60
-0.10-1.79%
SHAHJABANK24.40
0.502.09%
SHASHADNIM23.30
-0.90-3.81%
SHEPHERD 24.30
0.100.41%
SHURWID 32.60
0.100.31%
SHYAMPSUG 22.50
-0.10-0.44%
SIBL 14.10
0.906.98%
SILCOPHL 29.70
-0.50-1.66%
SILVAPHL 15.20
-0.10-0.65%
SIMTEX 12.90
-0.30-2.26%
SINGERBD 173.20
4.502.65%
SINOBANGLA60.30
-1.90-2.95%
SKTRIMS 49.50
2.304.90%
SONALIANSH345.30
12.003.64%
SONARBAINS34.90
0.100.28%
SONARGAON 31.00
-0.40-1.29%
SOUTHEASTB13.00
0.100.78%
SPCERAMICS8.90
-0.10-1.11%
SPCL 70.40
-0.80-1.13%
SQUARETEXT31.40
0.000.00%
SQURPHARMA195.00
2.401.24%
SSSTEEL 13.40
-1.40-9.46%
STANCERAM 578.60
-25.90-4.24%
STANDARINS49.90
2.405.06%
STANDBANKL8.70
-0.10-1.14%
STYLECRAFT204.90
5.002.49%
SUMITPOWER37.50
0.100.27%
SUNLIFEINS19.40
-0.10-0.52%
TAKAFULINS28.30
0.100.35%
TALLUSPIN 3.40
-0.20-5.88%
TITASGAS 31.10
0.702.29%
TOSRIFA 12.90
-0.30-2.29%
TRUSTB1MF 4.90
0.000.00%
TRUSTBANK 27.10
-0.10-0.36%
TUNGHAI 2.30
0.104.55%
UCB 13.80
0.100.74%
UNIONCAP 5.60
0.000.00%
UNIQUEHRL 47.70
3.808.66%
UNITEDAIR 1.40
-0.10-6.67%
UNITEDFIN 15.40
-0.40-2.52%
UNITEDINS 51.70
-1.80-3.40%
UPGDCL 257.00
-1.10-0.42%
USMANIAGL 44.10
0.801.82%
UTTARABANK27.20
0.100.37%
UTTARAFIN 53.30
-0.40-0.74%
VAMLBDMF1 5.20
0.101.96%
VAMLRBBF 4.60
0.000.00%
VFSTDL 18.10
0.804.60%
WATACHEM 336.50
0.500.15%
WMSHIPYARD11.80
-0.30-2.42%
YPL 10.70
-0.20-1.83%
ZAHEENSPIN7.70
-0.30-3.70%
ZAHINTEX 3.80
0.000.00%
ZEALBANGLA31.00
0.000.00%

Historical Price & Volume

Ticker Symbol
Last updated on: 20-Jan-2020 02:30 PM
Trans. DateClose PriceHigh PriceLow PriceChangeTradeValueVolume
20-01-2020 4.40 4.50 4.40 0.00 36.00 0.91 207708.00
16-01-2020 4.30 4.30 4.20 0.00 33.00 0.28 66465.00
15-01-2020 4.30 4.30 4.20 0.10 37.00 0.96 224138.00
14-01-2020 4.20 4.30 4.10 0.00 45.00 1.07 255620.00
13-01-2020 4.20 4.20 4.20 -0.10 24.00 0.29 68246.00
12-01-2020 4.30 4.30 4.20 0.00 34.00 2.37 558694.00
09-01-2020 4.30 4.30 4.20 0.00 46.00 1.39 325089.00
08-01-2020 4.30 4.30 4.20 0.00 30.00 0.89 206742.00
07-01-2020 4.30 4.30 4.20 0.00 27.00 0.91 212417.00
06-01-2020 4.30 4.40 4.30 0.00 32.00 0.77 178009.00
05-01-2020 4.30 4.40 4.30 0.00 34.00 1.03 239379.00
02-01-2020 4.30 4.30 4.20 0.00 33.00 1.00 232518.00
01-01-2020 4.30 4.30 4.20 0.00 26.00 0.81 189054.00
30-12-2019 4.30 4.30 4.20 0.10 29.00 0.90 208957.00
29-12-2019 4.20 4.30 4.20 -0.10 33.00 1.22 289149.00
26-12-2019 4.30 4.30 4.20 0.10 13.00 0.17 40362.00
24-12-2019 4.20 4.30 4.20 0.00 34.00 0.84 199583.00
23-12-2019 4.20 4.30 4.20 0.00 34.00 0.97 230775.00
22-12-2019 4.20 4.30 4.20 0.00 36.00 0.99 236668.00
19-12-2019 4.20 4.30 4.20 0.00 15.00 0.15 34752.00
18-12-2019 4.20 4.30 4.20 0.00 25.00 0.71 169382.00
17-12-2019 4.20 4.20 4.20 0.00 18.00 0.57 134850.00
15-12-2019 4.20 4.30 4.20 0.00 14.00 0.22 53315.00
12-12-2019 4.20 4.20 4.10 0.00 31.00 0.88 208631.00
11-12-2019 4.20 4.30 4.20 0.00 26.00 0.48 114336.00
10-12-2019 4.20 4.30 4.10 0.00 39.00 1.03 243696.00
09-12-2019 4.20 4.30 4.20 0.00 33.00 0.54 128652.00
08-12-2019 4.20 4.30 4.20 0.00 34.00 0.77 182658.00
05-12-2019 4.20 4.30 4.20 0.00 23.00 0.29 69804.00
04-12-2019 4.20 4.30 4.20 0.00 26.00 0.42 100053.00
03-12-2019 4.20 4.20 4.20 -0.10 15.00 0.68 162262.00
02-12-2019 4.30 4.30 4.20 0.10 19.00 0.29 67044.00
01-12-2019 4.20 4.20 4.20 0.00 28.00 0.84 200877.00
28-11-2019 4.20 4.30 4.20 0.00 26.00 0.70 165652.00
27-11-2019 4.20 4.30 4.20 0.00 31.00 0.44 105195.00
26-11-2019 4.20 4.30 4.20 0.00 24.00 0.40 95643.00
25-11-2019 4.20 4.30 4.20 0.00 31.00 0.80 191085.00
24-11-2019 4.20 4.30 4.20 0.00 25.00 0.31 73556.00
21-11-2019 4.20 4.30 4.20 -0.10 49.00 1.65 391656.00
20-11-2019 4.30 4.40 4.30 0.00 69.00 1.87 435400.00
19-11-2019 4.30 4.30 4.20 0.10 28.00 0.80 185424.00
18-11-2019 4.20 4.20 4.20 0.00 28.00 0.75 179038.00
17-11-2019 4.20 4.20 4.20 0.00 33.00 0.54 129568.00
14-11-2019 4.20 4.30 4.20 0.00 84.00 1.78 424740.00
13-11-2019 4.20 4.20 4.10 0.10 36.00 1.09 261049.00
12-11-2019 4.10 4.20 4.10 -0.10 42.00 1.54 375369.00
11-11-2019 4.20 4.20 4.10 0.10 35.00 0.51 122569.00
07-11-2019 4.10 4.20 4.10 0.00 25.00 0.39 94924.00
06-11-2019 4.10 4.20 4.10 0.00 55.00 1.37 334957.00
05-11-2019 4.10 4.10 4.00 0.00 44.00 1.10 267098.00
04-11-2019 4.10 4.10 4.00 0.10 84.00 2.84 696800.00
03-11-2019 4.00 4.10 4.00 0.00 21.00 0.37 93282.00
31-10-2019 4.00 4.10 3.90 0.00 65.00 1.13 282459.00
30-10-2019 4.00 4.00 3.90 0.10 82.00 3.32 840537.00
29-10-2019 3.90 4.00 3.90 0.00 71.00 1.95 499202.00
28-10-2019 3.90 4.00 3.90 0.00 37.00 0.97 249488.00
27-10-2019 3.90 4.00 3.90 -0.10 43.00 0.83 209361.00
24-10-2019 4.00 4.10 3.90 0.10 55.00 0.72 179153.00
23-10-2019 3.90 4.00 3.90 -0.10 38.00 1.00 255713.00
22-10-2019 4.00 4.10 3.90 0.00 46.00 0.93 232220.00
21-10-2019 4.00 4.10 4.00 -0.10 45.00 1.06 260932.00
20-10-2019 4.10 4.20 4.10 0.00 71.00 1.00 243513.00
17-10-2019 4.10 4.10 4.00 0.10 45.00 0.92 226340.00
16-10-2019 4.00 4.10 4.00 -0.10 55.00 1.29 314784.00
15-10-2019 4.10 4.20 4.00 0.10 53.00 0.65 157429.00
14-10-2019 4.00 4.10 4.00 0.00 57.00 1.37 342726.00
13-10-2019 4.00 4.10 4.00 -0.10 58.00 1.81 444071.00
10-10-2019 4.10 4.40 4.10 -0.20 95.00 3.87 927823.00
09-10-2019 4.30 4.50 4.30 -0.10 124.00 1.56 356077.00
07-10-2019 4.40 4.60 4.20 0.20 291.00 6.62 1505459.00
06-10-2019 4.20 4.30 4.10 0.00 101.00 2.31 549916.00
03-10-2019 4.20 4.30 4.10 0.10 154.00 5.44 1295285.00
02-10-2019 4.10 4.20 4.00 0.00 77.00 1.77 433138.00
01-10-2019 4.10 4.20 4.00 0.00 66.00 1.30 317683.00
30-09-2019 4.10 4.20 4.00 0.00 84.00 1.77 428746.00
29-09-2019 4.10 4.10 4.00 0.00 119.00 1.70 414216.00
26-09-2019 4.10 4.10 4.00 0.00 82.00 1.54 380824.00
25-09-2019 4.10 4.20 4.00 0.00 46.00 0.52 127232.00
24-09-2019 4.10 4.20 4.00 0.10 164.00 3.33 815606.00
23-09-2019 4.00 4.10 3.90 0.10 69.00 2.01 502950.00
22-09-2019 3.90 4.00 3.90 0.00 17.00 0.34 86463.00
19-09-2019 3.90 4.00 3.90 0.00 54.00 1.07 274283.00
18-09-2019 3.90 4.00 3.90 -0.10 32.00 0.38 97190.00
17-09-2019 4.00 4.10 3.90 0.00 54.00 1.36 341018.00
16-09-2019 4.00 4.10 3.90 0.00 51.00 2.42 604244.00
15-09-2019 4.00 4.00 3.90 0.10 45.00 0.82 206938.00
12-09-2019 3.90 4.00 3.90 0.00 73.00 1.31 336370.00
11-09-2019 3.90 4.10 3.90 0.00 47.00 0.95 241803.00
09-09-2019 3.90 4.10 3.90 -0.10 91.00 1.97 492019.00
08-09-2019 4.00 4.10 4.00 0.00 35.00 0.99 247662.00
05-09-2019 4.00 4.10 3.90 0.00 145.00 4.15 1038432.00
04-09-2019 4.00 4.20 4.00 -0.10 95.00 2.96 726442.00
03-09-2019 4.10 4.20 4.10 0.00 32.00 0.28 68686.00
02-09-2019 4.10 4.20 4.00 0.00 74.00 2.15 528369.00
01-09-2019 4.10 4.20 4.10 -0.10 98.00 1.47 357297.00
29-08-2019 4.20 4.30 4.10 0.00 115.00 1.97 469941.00
28-08-2019 4.20 4.30 4.10 -0.20 137.00 1.96 467646.00
26-08-2019 4.40 4.50 4.40 0.00 81.00 1.66 377666.00
25-08-2019 4.40 4.50 4.40 0.00 77.00 3.08 698942.00
22-08-2019 4.40 4.50 4.40 0.00 73.00 2.21 499413.00
21-08-2019 4.40 4.50 4.40 -0.10 42.00 1.11 250214.00
20-08-2019 4.50 4.50 4.40 0.00 54.00 0.74 165432.00
19-08-2019 4.50 4.60 4.40 0.00 93.00 2.44 545210.00
18-08-2019 4.50 4.60 4.50 0.00 96.00 1.12 249058.00
08-08-2019 4.50 4.60 4.40 0.10 129.00 3.92 870589.00
07-08-2019 4.40 4.50 4.40 0.00 64.00 1.59 360204.00
06-08-2019 4.40 4.50 4.40 -0.10 153.00 3.58 809384.00
05-08-2019 4.50 4.60 4.40 0.20 130.00 2.92 643974.00
04-08-2019 4.30 4.60 4.30 -0.20 208.00 4.72 1085550.00
01-08-2019 4.50 4.70 4.40 -0.20 301.00 5.68 1249227.00
31-07-2019 4.70 5.00 4.60 -0.40 335.00 7.92 1684462.00
30-07-2019 5.10 5.30 5.00 -0.10 281.00 5.68 1105439.00
29-07-2019 5.20 5.30 5.10 -0.10 255.00 5.85 1123360.00
28-07-2019 5.30 5.60 5.20 -0.30 322.00 8.37 1555480.00
25-07-2019 5.60 6.00 5.50 -0.20 607.00 16.77 2921909.00
24-07-2019 5.80 5.80 5.20 0.50 576.00 17.42 3121610.00
23-07-2019 5.30 5.30 5.10 0.20 242.00 5.63 1076537.00
22-07-2019 5.10 5.40 5.00 -0.20 214.00 5.90 1147895.00
21-07-2019 5.30 5.40 5.10 0.10 287.00 8.16 1531308.00
18-07-2019 5.20 5.50 5.10 -0.20 280.00 5.73 1088279.00
17-07-2019 5.40 5.70 5.30 0.20 478.00 22.71 4180939.00
16-07-2019 5.20 5.50 5.10 0.00 218.00 4.12 783806.00
15-07-2019 5.20 5.20 5.00 0.00 236.00 8.53 1675168.00
14-07-2019 5.20 5.70 5.10 -0.30 255.00 8.37 1561316.00