1JANATAMF 4.20
0.000.00%
1STPRIMFMF17.60
-0.40-2.21%
AAMRANET 39.90
-0.50-1.23%
AAMRATECH 22.60
-0.90-3.91%
ABB1STMF 4.00
0.000.00%
ABBANK 7.80
-0.10-1.28%
ACFL 21.40
0.200.95%
ACI 192.80
-0.50-0.26%
ACIFORMULA97.90
-0.70-0.71%
ACMELAB 58.20
0.701.21%
ACTIVEFINE15.20
-0.10-0.65%
ADVENT 23.00
0.000.00%
AFCAGRO 22.00
-0.30-1.35%
AFTABAUTO 24.80
0.200.81%
AGNISYSL 14.80
-0.10-0.67%
AGRANINS 27.10
0.702.66%
AIBL1STIMF7.00
0.101.45%
AIL 28.70
-0.10-0.34%
AL-HAJTEX 37.00
-0.60-1.61%
ALARABANK 17.10
0.201.20%
ALIF 7.20
0.000.00%
ALLTEX 9.40
0.202.17%
AMANFEED 28.30
-0.30-1.05%
AMBEEPHA 451.30
-25.30-5.29%
AMCL(PRAN)185.30
-1.50-0.80%
ANLIMAYARN32.60
-0.40-1.20%
ANWARGALV 73.60
-1.60-2.16%
APEXFOODS 123.70
0.400.32%
APEXFOOT 220.60
1.100.50%
APEXSPINN 96.50
-1.00-1.03%
APEXTANRY 113.80
-0.50-0.44%
APOLOISPAT4.30
0.000.00%
ARAMIT 235.60
-12.10-4.85%
ARAMITCEM 14.90
-0.60-3.97%
ARGONDENIM17.70
0.000.00%
ASIAINS 26.70
0.803.15%
ASIAPACINS25.40
0.501.99%
ATCSLGF 8.00
0.000.00%
ATLASBANG 114.00
-1.20-1.06%
AZIZPIPES 129.30
0.200.16%
BANGAS 162.60
-6.30-3.70%
BANKASIA 19.10
0.000.00%
BARKAPOWER23.10
-0.40-1.71%
BATASHOE 683.90
-2.60-0.38%
BATBC 1009.00
-15.20-1.48%
BAYLEASING13.90
-0.20-1.42%
BBS 16.50
0.100.61%
BBSCABLES 57.50
1.402.49%
BDAUTOCA 155.00
-9.80-6.02%
BDCOM 21.50
-0.10-0.47%
BDFINANCE 10.20
0.000.00%
BDLAMPS 131.70
-0.40-0.30%
BDTHAI 9.70
-0.20-2.02%
BDWELDING 14.00
-1.00-6.90%
BEACHHATCH12.40
-0.10-0.79%
BEACONPHAR36.10
0.601.69%
BENGALWTL 16.60
-0.90-5.08%
BERGERPBL 1390.50
19.601.43%
BEXIMCO 14.60
0.000.00%
BGIC 23.50
-0.10-0.42%
BIFC 2.60
-0.20-7.69%
BNICL 23.70
0.904.02%
BPML 49.50
-1.50-2.91%
BRACBANK 57.60
-0.30-0.52%
BSC 42.70
0.100.23%
BSCCL 93.00
-0.10-0.11%
BSRMLTD 52.40
1.202.34%
BSRMSTEEL 42.00
-0.40-0.95%
BXPHARMA 76.40
0.400.53%
BXSYNTH 3.60
0.102.86%
CAPMBDBLMF9.00
0.202.27%
CAPMIBBLMF8.90
0.202.27%
CENTRALINS26.10
0.602.36%
CENTRALPHL8.10
-0.20-2.41%
CITYBANK 21.60
-0.20-0.92%
CITYGENINS24.20
1.305.70%
CNATEX 2.00
0.000.00%
CONFIDCEM 100.00
-0.20-0.20%
CONTININS 23.40
0.200.87%
COPPERTECH25.70
-0.20-0.77%
CVOPRL 94.60
-1.00-1.06%
DAFODILCOM57.40
-1.40-2.39%
DBH 118.70
-0.90-0.76%
DBH1STMF 8.20
0.202.44%
DELTALIFE 81.70
-1.00-1.20%
DELTASPINN4.30
-0.10-2.27%
DESCO 40.60
-0.40-0.98%
DESHBANDHU11.20
0.000.00%
DHAKABANK 12.10
0.100.84%
DHAKAINS 34.00
-0.10-0.29%
DOREENPWR 61.00
-0.50-0.82%
DSHGARME 122.50
0.500.41%
DSSL 11.20
0.000.00%
DULAMIACOT48.70
-3.20-6.52%
DUTCHBANGL71.50
-0.30-0.42%
EASTERNINS41.50
0.701.75%
EASTLAND 25.60
0.803.24%
EASTRNLUB 1023.20
6.000.59%
EBL 33.70
0.100.29%
EBL1STMF 4.50
0.000.00%
EBLNRBMF 4.10
0.000.00%
ECABLES 236.50
-4.20-1.76%
EHL 41.70
0.200.48%
EMERALDOIL13.00
-0.50-3.85%
ENVOYTEX 22.10
0.000.00%
ESQUIRENIT29.80
0.602.09%
ETL 10.60
-0.10-0.93%
EXIM1STMF 4.30
0.000.00%
EXIMBANK 10.00
0.101.01%
FAMILYTEX 2.30
0.000.00%
FARCHEM 7.80
0.000.00%
FAREASTFIN2.80
0.000.00%
FAREASTLIF46.00
-0.10-0.22%
FASFIN 6.60
0.000.00%
FBFIF 3.90
0.000.00%
FEDERALINS14.30
0.302.14%
FEKDIL 9.20
0.101.10%
FINEFOODS 42.50
-0.90-2.07%
FIRSTFIN 3.90
-0.10-2.56%
FIRSTSBANK9.60
0.000.00%
FORTUNE 22.90
-0.10-0.44%
FUWANGCER 7.40
-0.10-1.35%
FUWANGFOOD9.60
-0.10-1.02%
GBBPOWER 14.00
-0.40-2.80%
GEMINISEA 188.20
-0.40-0.21%
GENEXIL 60.30
0.000.00%
GENNEXT 2.90
0.000.00%
GHAIL 17.60
0.402.33%
GHCL 25.20
0.000.00%
GLAXOSMITH1785.00
-21.90-1.22%
GLOBALINS 22.10
0.502.30%
GOLDENSON 7.00
-0.10-1.43%
GP 298.30
-0.10-0.03%
GPHISPAT 25.20
-0.30-1.18%
GQBALLPEN 71.90
0.200.28%
GRAMEENS2 11.70
-0.20-1.69%
GREENDELMF7.60
0.000.00%
GREENDELT 54.10
-3.00-5.32%
GSPFINANCE15.20
0.100.66%
HAKKANIPUL49.10
-2.20-4.24%
HEIDELBCEM165.40
0.100.06%
HFL 16.00
-0.40-2.44%
HRTEX 35.00
-0.60-1.67%
HWAWELLTEX34.50
-0.40-1.18%
IBNSINA 232.80
-3.90-1.65%
IBP 18.70
0.000.00%
ICB 78.20
0.500.64%
ICB3RDNRB 4.70
0.000.00%
ICBAGRANI15.50
0.101.82%
ICBAMCL2ND7.90
0.000.00%
ICBEPMF1S14.50
0.000.00%
ICBIBANK 2.90
0.000.00%
ICBSONALI15.70
0.101.79%
IDLC 49.90
-0.40-0.80%
IFADAUTOS 40.50
2.105.51%
IFIC 9.60
-0.10-1.03%
IFIC1STMF 4.50
0.000.00%
IFILISLMF15.60
-0.10-1.75%
ILFSL 6.00
0.000.00%
IMAMBUTTON19.20
-0.60-3.02%
INTECH 13.50
-0.10-0.74%
INTRACO 14.30
-0.10-0.69%
IPDC 25.00
0.301.21%
ISLAMIBANK19.40
0.201.05%
ISLAMICFIN15.30
-0.10-0.65%
ISLAMIINS 24.40
0.301.27%
ISNLTD 41.00
-2.10-4.94%
ITC 32.60
-0.20-0.62%
JAMUNABANK18.50
0.000.00%
JAMUNAOIL 158.80
-0.90-0.56%
JANATAINS 18.70
0.502.72%
JMISMDL 348.00
-2.70-0.77%
JUTESPINN 76.20
0.500.66%
KARNAPHULI19.40
0.603.21%
KAY&QUE 206.60
0.100.05%
KBPPWBIL 5.60
-0.10-1.79%
KDSALTD 37.90
-0.10-0.26%
KEYACOSMET3.40
0.000.00%
KOHINOOR 345.00
-3.10-0.89%
KPCL 39.10
3.509.83%
KPPL 14.50
-0.30-2.03%
KTL 12.70
-0.10-0.79%
LANKABAFIN17.60
0.000.00%
LEGACYFOOT63.70
-2.00-3.06%
LHBL 35.60
0.802.32%
LIBRAINFU 690.00
-3.20-0.47%
LINDEBD 1294.20
-6.00-0.46%
LRGLOBMF1 7.10
0.000.00%
MAKSONSPIN4.60
-0.10-2.08%
MALEKSPIN 12.20
0.000.00%
MARICO 1690.00
-4.60-0.27%
MATINSPINN30.00
-1.20-3.75%
MBL1STMF 5.80
-0.30-4.92%
MEGCONMILK10.30
0.100.96%
MEGHNACEM 61.10
-4.00-6.01%
MEGHNALIFE50.70
-0.50-0.98%
MEGHNAPET 9.00
0.000.00%
MERCANBANK13.20
0.100.76%
MERCINS 35.50
0.501.43%
METROSPIN 6.90
-0.10-1.43%
MHSML 9.60
0.000.00%
MICEMENT 37.40
-0.80-2.09%
MIDASFIN 14.00
0.000.00%
MIRACLEIND21.10
-0.70-3.17%
MITHUNKNIT8.40
-0.40-4.71%
MJLBD 73.00
0.100.14%
MLDYEING 34.60
-0.30-0.86%
MONNOCERA 129.10
-3.70-2.80%
MONNOSTAF 771.00
-28.70-3.60%
MPETROLEUM166.00
-2.40-1.43%
MTB 27.80
-0.30-1.05%
NAHEEACP 37.00
0.200.54%
NATLIFEINS254.90
2.601.03%
NAVANACNG 35.60
-0.70-1.94%
NBL 8.10
0.000.00%
NCCBANK 12.10
-0.10-0.83%
NCCBLMF1 5.70
0.000.00%
NEWLINE 17.30
0.704.17%
NFML 9.00
-0.20-2.15%
NHFIL 34.50
-0.20-0.58%
NITOLINS 28.70
0.401.43%
NLI1STMF 10.60
-0.10-0.93%
NORTHERN 764.10
-19.10-2.44%
NORTHRNINS26.60
2.209.09%
NPOLYMAR 62.30
-1.00-1.59%
NTC 563.00
3.700.66%
NTLTUBES 128.90
-5.30-3.99%
NURANI 8.70
-0.10-1.12%
OAL 6.40
-0.10-1.54%
OIMEX 21.20
-0.20-0.94%
OLYMPIC 161.70
3.502.26%
ONEBANKLTD10.40
-0.10-0.95%
ORIONINFU 52.70
-0.10-0.19%
ORIONPHARM27.30
0.000.00%
PADMALIFE 15.90
0.000.00%
PADMAOIL 203.00
-5.60-2.69%
PARAMOUNT 38.60
3.509.97%
PDL 10.10
-0.10-0.97%
PENINSULA 19.00
-0.30-1.55%
PEOPLESINS21.70
0.100.47%
PF1STMF 5.60
0.101.82%
PHARMAID 430.00
-15.30-3.42%
PHENIXINS 27.30
0.200.75%
PHOENIXFIN21.70
0.100.46%
PHPMF1 4.10
0.000.00%
PIONEERINS35.40
0.501.45%
POPULAR1MF4.20
0.000.00%
POPULARLIF85.70
-1.80-2.05%
POWERGRID 48.10
0.100.21%
PRAGATIINS37.20
0.000.00%
PRAGATILIF121.20
-0.50-0.41%
PREMIERBAN12.20
0.100.83%
PREMIERCEM48.50
1.402.97%
PREMIERLEA6.80
0.000.00%
PRIME1ICBA4.90
0.000.00%
PRIMEBANK 18.00
0.100.56%
PRIMEFIN 6.50
0.000.00%
PRIMEINSUR27.10
1.405.56%
PRIMELIFE 46.80
-0.50-1.05%
PRIMETEX 21.40
0.000.00%
PROGRESLIF93.60
8.509.99%
PROVATIINS27.70
0.301.09%
PTL 55.20
2.304.37%
PUBALIBANK24.90
0.100.40%
PURABIGEN 18.40
0.603.43%
QUASEMIND 31.90
0.200.63%
QUEENSOUTH27.30
-0.20-0.73%
RAHIMTEXT 230.40
-0.30-0.13%
RAKCERAMIC31.00
0.300.97%
RANFOUNDRY117.20
-1.70-1.43%
RDFOOD 12.90
0.100.79%
RECKITTBEN3233.00
41.701.30%
REGENTTEX 9.70
-0.10-1.02%
RELIANCE1 8.20
0.101.22%
RELIANCINS42.40
0.000.00%
RENATA 1153.80
-1.90-0.16%
RENWICKJA 956.00
1.600.17%
REPUBLIC 25.70
0.702.83%
RNSPIN 4.00
0.102.56%
RSRMSTEEL 26.10
0.100.39%
RUNNERAUTO58.00
2.203.94%
RUPALIBANK29.80
-0.10-0.34%
RUPALIINS 21.00
0.602.93%
RUPALILIFE47.70
0.901.95%
SAIFPOWER 14.50
0.000.00%
SAIHAMCOT 22.30
-0.30-1.32%
SAIHAMTEX 33.60
0.100.29%
SALAMCRST 19.50
-0.20-1.02%
SALVOCHEM 10.20
-0.20-1.96%
SAMATALETH157.50
-0.40-0.25%
SAMORITA 61.70
-1.50-2.34%
SANDHANINS21.60
0.200.93%
SAPORTL 17.60
-0.20-1.13%
SAVAREFR 108.50
-1.20-1.08%
SEAPEARL 41.30
0.200.48%
SEBL1STMF 9.90
0.000.00%
SEMLFBSLGF13.00
0.503.91%
SEMLIBBLSF7.50
0.101.35%
SEMLLECMF 6.60
0.101.54%
SHAHJABANK25.00
0.301.23%
SHASHADNIM24.40
-0.20-0.81%
SHEPHERD 27.80
-0.40-1.41%
SHURWID 29.80
-0.10-0.34%
SHYAMPSUG 21.10
0.301.39%
SIBL 14.30
0.000.00%
SILCOPHL 28.60
-0.60-2.09%
SILVAPHL 16.40
0.000.00%
SIMTEX 16.60
0.100.61%
SINGERBD 173.20
-2.40-1.36%
SINOBANGLA76.30
-4.40-5.45%
SKTRIMS 49.30
1.202.50%
SONALIANSH375.00
-7.20-1.89%
SONARBAINS39.50
0.401.03%
SONARGAON 31.20
-0.50-1.57%
SOUTHEASTB12.80
0.100.79%
SPCERAMICS8.80
0.000.00%
SPCL 69.40
-1.60-2.24%
SQUARETEXT32.20
-0.20-0.62%
SQURPHARMA189.40
2.801.49%
SSSTEEL 25.10
0.301.21%
STANCERAM 598.00
17.803.06%
STANDARINS35.20
0.100.29%
STANDBANKL8.60
0.101.18%
STYLECRAFT275.00
-13.10-4.53%
SUMITPOWER37.00
0.501.38%
SUNLIFEINS16.20
0.100.63%
TAKAFULINS28.30
0.200.72%
TALLUSPIN 3.50
0.000.00%
TITASGAS 31.40
-0.20-0.63%
TOSRIFA 13.80
0.201.48%
TRUSTB1MF 4.60
0.102.22%
TRUSTBANK 27.70
-0.20-0.73%
TUNGHAI 2.30
0.000.00%
UCB 13.90
-0.10-0.72%
UNIONCAP 6.50
0.101.56%
UNIQUEHRL 46.30
-0.60-1.28%
UNITEDAIR 1.50
0.000.00%
UNITEDFIN 17.30
0.201.16%
UNITEDINS 50.70
1.102.21%
UPGDCL 243.00
0.700.29%
USMANIAGL 47.90
-0.70-1.44%
UTTARABANK27.10
-0.10-0.37%
UTTARAFIN 55.70
-0.90-1.59%
VAMLBDMF1 5.80
0.000.00%
VAMLRBBF 4.80
-0.10-2.04%
VFSTDL 21.20
-0.30-1.41%
WATACHEM 390.00
-10.90-2.72%
WMSHIPYARD10.30
-0.10-0.95%
YPL 10.90
-0.20-1.83%
ZAHEENSPIN10.60
0.505.00%
ZAHINTEX 4.20
0.102.44%

Historical Price & Volume

Ticker Symbol
Last updated on: 11-Dec-2019 02:30 PM
Trans. DateClose PriceHigh PriceLow PriceChangeTradeValueVolume
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
11-07-2019 5.50 5.80 5.30 -0.10 294.00 11.63 2114564.00
10-07-2019 5.60 6.20 5.50 -0.40 454.00 15.79 2736657.00
09-07-2019 6.00 6.00 5.50 0.50 828.00 49.99 8404661.00
08-07-2019 5.50 6.10 5.40 -0.30 580.00 24.00 4224966.00
07-07-2019 5.80 5.80 5.40 0.50 335.00 16.83 2907354.00
04-07-2019 5.30 5.30 4.80 0.40 494.00 23.94 4552844.00
03-07-2019 4.90 5.00 4.90 -0.10 50.00 0.43 87792.00
02-07-2019 5.00 5.10 4.80 0.20 157.00 3.87 777386.00
30-06-2019 4.80 4.90 4.80 0.00 49.00 0.46 96034.00
27-06-2019 4.80 4.90 4.80 -0.10 78.00 0.73 152426.00
26-06-2019 4.90 5.10 4.80 0.00 83.00 1.30 263540.00
25-06-2019 4.90 5.00 4.90 0.00 126.00 2.75 554992.00
24-06-2019 4.90 5.10 4.70 0.20 208.00 3.25 658773.00
23-06-2019 4.70 4.80 4.70 0.00 32.00 0.36 75007.00
20-06-2019 4.70 4.80 4.70 0.00 52.00 0.51 107798.00
19-06-2019 4.70 4.80 4.60 0.00 67.00 0.77 163747.00
18-06-2019 4.70 4.80 4.70 0.00 23.00 0.50 105692.00
17-06-2019 4.70 4.80 4.70 0.00 29.00 0.29 61501.00
16-06-2019 4.70 4.80 4.70 0.00 39.00 0.21 44812.00
13-06-2019 4.70 4.80 4.70 -0.20 36.00 0.69 144574.00
12-06-2019 4.90 5.00 4.70 0.00 72.00 0.77 157530.00
11-06-2019 4.90 5.00 4.80 0.20 83.00 1.13 231744.00
10-06-2019 4.70 4.80 4.60 0.10 66.00 1.14 242889.00