| Symbol | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| CTM | 2020-02-28 | 2.95 | 3.20 | 3.00 | 3.00 | 9000 |
| CTM | 2020-02-27 | 2.79 | 2.95 | 2.79 | 2.95 | 25500 |
| CTM | 2020-02-26 | 3.19 | 3.19 | 2.97 | 2.97 | 2000 |
| CTM | 2020-02-25 | 3.00 | 3.20 | 3.00 | 3.19 | 15000 |
| CTM | 2020-02-24 | 3.09 | 3.15 | 3.00 | 3.00 | 11500 |
| CTM | 2020-02-21 | 3.00 | 3.17 | 3.00 | 3.14 | 16000 |
| CTM | 2020-02-20 | 2.95 | 2.99 | 2.79 | 2.99 | 11500 |
| CTM | 2020-02-19 | 3.01 | 3.01 | 2.93 | 2.95 | 20000 |
| CTM | 2020-02-18 | 3.09 | 3.09 | 3.00 | 3.01 | 11500 |
| CTM | 2020-02-17 | 3.19 | 3.19 | 2.95 | 3.01 | 16000 |
| CTM | 2020-02-14 | 3.00 | 3.18 | 3.00 | 3.00 | 14500 |
| CTM | 2020-02-13 | 3.00 | 3.00 | 2.95 | 2.96 | 12500 |
| CTM | 2020-02-11 | 2.95 | 2.95 | 2.80 | 2.84 | 23000 |
| CTM | 2020-02-10 | 2.95 | 2.95 | 2.79 | 2.80 | 25000 |
| CTM | 2020-02-07 | 3.04 | 3.04 | 2.90 | 2.90 | 13000 |
| CTM | 2020-02-06 | 3.09 | 3.09 | 3.04 | 3.04 | 14500 |
| CTM | 2020-02-04 | 3.15 | 3.15 | 3.15 | 3.15 | 8500 |
| CTM | 2020-02-03 | 3.16 | 3.19 | 3.04 | 3.04 | 40000 |
| CTM | 2020-01-31 | 3.22 | 3.40 | 3.22 | 3.25 | 31500 |
| CTM | 2020-01-30 | 3.16 | 3.33 | 3.16 | 3.33 | 2500 |
| CTM | 2020-01-29 | 3.25 | 3.29 | 3.18 | 3.19 | 39000 |
| CTM | 2020-01-28 | 3.26 | 3.26 | 3.22 | 3.22 | 15500 |
| CTM | 2020-01-27 | 3.29 | 3.40 | 3.29 | 3.35 | 25000 |
| CTM | 2020-01-24 | 3.40 | 3.54 | 3.40 | 3.44 | 12000 |
| CTM | 2020-01-23 | 3.45 | 3.45 | 3.35 | 3.45 | 6000 |
| CTM | 2020-01-22 | 3.50 | 3.50 | 3.45 | 3.45 | 22500 |
| CTM | 2020-01-21 | 3.45 | 3.45 | 3.45 | 3.45 | 6000 |
| CTM | 2020-01-20 | 3.35 | 3.70 | 3.59 | 3.59 | 78500 |
| CTM | 2020-01-17 | 3.50 | 3.74 | 3.59 | 3.65 | 25500 |
| CTM | 2020-01-16 | 3.51 | 3.70 | 3.51 | 3.69 | 25500 |
| CTM | 2020-01-15 | 3.50 | 3.53 | 3.50 | 3.50 | 90500 |
| CTM | 2020-01-14 | 3.63 | 3.63 | 3.50 | 3.50 | 60000 |
| CTM | 2020-01-13 | 3.54 | 3.54 | 3.50 | 3.50 | 12000 |
| CTM | 2020-01-10 | 3.42 | 3.70 | 3.42 | 3.50 | 118500 |
| CTM | 2020-01-09 | 3.25 | 3.57 | 3.25 | 3.39 | 522000 |
| CTM | 2020-01-08 | 3.15 | 3.40 | 3.15 | 3.25 | 137500 |
| CTM | 2020-01-07 | 3.21 | 3.49 | 3.21 | 3.34 | 197000 |
| CTM | 2020-01-06 | 3.05 | 3.29 | 3.04 | 3.20 | 24500 |
| CTM | 2020-01-03 | 3.30 | 3.50 | 3.21 | 3.31 | 70000 |
| CTM | 2020-01-02 | 3.15 | 3.36 | 3.15 | 3.29 | 6000 |
| CTM | 2020-01-01 | 3.00 | 3.36 | 3.00 | 3.25 | 33000 |
| CTM | 2019-12-31 | 2.93 | 3.20 | 2.93 | 3.04 | 4000 |
| CTM | 2019-12-30 | 2.81 | 3.26 | 2.81 | 3.04 | 20000 |
| CTM | 2019-12-27 | 3.39 | 3.39 | 2.95 | 2.96 | 37000 |
| CTM | 2019-12-26 | 3.25 | 3.25 | 2.85 | 2.95 | 16500 |
| CTM | 2019-12-24 | 3.00 | 3.04 | 2.90 | 3.04 | 25500 |
| CTM | 2019-12-23 | 2.91 | 3.00 | 2.52 | 2.90 | 22000 |
| CTM | 2019-12-20 | 3.02 | 3.02 | 3.00 | 3.00 | 10000 |
| CTM | 2019-12-19 | 3.23 | 3.23 | 2.99 | 3.06 | 21000 |
| CTM | 2019-12-18 | 3.15 | 3.15 | 3.09 | 3.13 | 20000 |
| CTM | 2019-12-17 | 3.20 | 3.25 | 3.15 | 3.25 | 11000 |
| CTM | 2019-12-16 | 3.05 | 3.25 | 3.00 | 3.25 | 12000 |
| CTM | 2019-12-13 | 3.11 | 3.20 | 3.11 | 3.20 | 21500 |
| CTM | 2019-12-12 | 3.20 | 3.20 | 3.20 | 3.20 | 20000 |
| CTM | 2019-12-11 | 3.29 | 3.46 | 3.25 | 3.30 | 17000 |
| CTM | 2019-12-10 | 3.29 | 3.29 | 3.10 | 3.29 | 11000 |
| CTM | 2019-12-09 | 3.10 | 3.42 | 3.10 | 3.21 | 4500 |
| CTM | 2019-12-06 | 3.25 | 3.58 | 3.25 | 3.29 | 46500 |
| CTM | 2019-12-05 | 3.28 | 3.43 | 3.25 | 3.29 | 107500 |
| CTM | 2019-12-04 | 3.25 | 3.59 | 3.25 | 3.38 | 66000 |
| CTM | 2019-12-03 | 3.45 | 3.45 | 3.15 | 3.25 | 58500 |
| CTM | 2019-12-02 | 3.43 | 3.43 | 3.17 | 3.34 | 44500 |
| CTM | 2019-11-29 | 3.32 | 3.40 | 3.07 | 3.25 | 156000 |
| CTM | 2019-11-28 | 3.09 | 3.15 | 3.00 | 3.13 | 41000 |
| CTM | 2019-11-27 | 2.91 | 3.17 | 2.91 | 3.02 | 23500 |
| CTM | 2019-11-26 | 3.33 | 3.33 | 3.00 | 3.01 | 40500 |
| CTM | 2019-11-25 | 3.03 | 3.18 | 3.03 | 3.17 | 25000 |
| CTM | 2019-11-22 | 3.00 | 3.09 | 3.00 | 3.02 | 15500 |
| CTM | 2019-11-21 | 3.20 | 3.21 | 2.96 | 3.00 | 42500 |
| CTM | 2019-11-20 | 3.07 | 3.29 | 3.07 | 3.11 | 161000 |
| CTM | 2019-11-19 | 2.90 | 3.16 | 2.90 | 3.07 | 54000 |
| CTM | 2019-11-18 | 3.17 | 3.17 | 3.00 | 3.00 | 63500 |
| CTM | 2019-11-15 | 3.07 | 3.11 | 3.00 | 3.01 | 15000 |
| CTM | 2019-11-14 | 3.00 | 3.05 | 3.00 | 3.00 | 28000 |
| CTM | 2019-11-13 | 2.90 | 2.95 | 2.88 | 2.93 | 23500 |
| CTM | 2019-11-12 | 3.17 | 3.17 | 2.90 | 2.91 | 54000 |
| CTM | 2019-11-11 | 2.86 | 3.09 | 2.86 | 2.99 | 53500 |
| CTM | 2019-11-08 | 2.84 | 3.02 | 2.82 | 2.89 | 121500 |
| CTM | 2019-11-06 | 3.00 | 3.03 | 2.92 | 2.93 | 12500 |
| CTM | 2019-11-05 | 3.00 | 3.00 | 2.92 | 2.99 | 7500 |
| CTM | 2019-11-04 | 2.92 | 3.00 | 2.90 | 2.92 | 53500 |
| CTM | 2019-11-01 | 3.01 | 3.01 | 3.01 | 3.01 | 1000 |
| CTM | 2019-10-31 | 2.91 | 3.06 | 2.84 | 2.97 | 84500 |
| CTM | 2019-10-30 | 3.20 | 3.29 | 2.88 | 3.03 | 137500 |
| CTM | 2019-10-29 | 3.25 | 3.38 | 3.25 | 3.34 | 55000 |
| CTM | 2019-10-28 | 3.33 | 3.40 | 3.31 | 3.38 | 26000 |
| CTM | 2019-10-25 | 3.27 | 3.39 | 3.25 | 3.39 | 10500 |
| CTM | 2019-10-24 | 3.28 | 3.38 | 3.28 | 3.33 | 1500 |
| CTM | 2019-10-23 | 3.43 | 3.43 | 3.29 | 3.30 | 16000 |
| CTM | 2019-10-22 | 3.16 | 3.29 | 3.15 | 3.29 | 6000 |
| CTM | 2019-10-21 | 3.25 | 3.41 | 3.20 | 3.22 | 29500 |
| CTM | 2019-10-18 | 3.50 | 3.57 | 3.40 | 3.43 | 17000 |
| CTM | 2019-10-17 | 3.45 | 3.65 | 3.45 | 3.51 | 103000 |
| CTM | 2019-10-16 | 3.29 | 3.59 | 3.27 | 3.50 | 129500 |
| CTM | 2019-10-15 | 3.29 | 3.40 | 3.29 | 3.40 | 32500 |
| CTM | 2019-10-14 | 3.40 | 3.50 | 3.29 | 3.29 | 68000 |
| CTM | 2019-10-11 | 3.59 | 3.61 | 3.41 | 3.49 | 104000 |
| CTM | 2019-10-10 | 3.59 | 3.77 | 3.50 | 3.59 | 203000 |
| CTM | 2019-10-09 | 3.29 | 3.74 | 3.29 | 3.52 | 493000 |
| CTM | 2019-10-08 | 3.65 | 3.68 | 3.27 | 3.40 | 170000 |
| CTM | 2019-10-07 | 3.19 | 3.90 | 3.18 | 3.64 | 503500 |
| CTM | 2019-10-04 | 3.00 | 3.13 | 2.95 | 3.09 | 38500 |
| CTM | 2019-10-03 | 2.95 | 3.03 | 2.81 | 3.02 | 108500 |
| CTM | 2019-10-02 | 2.88 | 2.98 | 2.66 | 2.92 | 35500 |
| CTM | 2019-10-01 | 2.60 | 2.79 | 2.60 | 2.79 | 3000 |
| CTM | 2019-09-30 | 2.65 | 2.79 | 2.50 | 2.79 | 16000 |
| CTM | 2019-09-27 | 2.59 | 2.82 | 2.59 | 2.71 | 63000 |
| CTM | 2019-09-26 | 2.61 | 2.69 | 2.60 | 2.69 | 14000 |
| CTM | 2019-09-25 | 2.55 | 2.69 | 2.55 | 2.69 | 2000 |
| CTM | 2019-09-24 | 2.59 | 2.60 | 2.59 | 2.59 | 17500 |
| CTM | 2019-09-23 | 2.70 | 2.79 | 2.54 | 2.60 | 58500 |
| CTM | 2019-09-20 | 2.70 | 2.70 | 2.54 | 2.54 | 7000 |
| CTM | 2019-09-19 | 2.59 | 2.70 | 2.50 | 2.70 | 54000 |
| CTM | 2019-09-18 | 2.50 | 2.50 | 2.50 | 2.50 | 2000 |
| CTM | 2019-09-17 | 2.40 | 2.59 | 2.40 | 2.59 | 3000 |
| CTM | 2019-09-16 | 2.57 | 2.57 | 2.57 | 2.57 | 1000 |
| CTM | 2019-09-13 | 2.58 | 2.58 | 2.40 | 2.43 | 10500 |
| CTM | 2019-09-12 | 2.45 | 2.45 | 2.45 | 2.45 | 1000 |
| CTM | 2019-09-11 | 2.34 | 2.49 | 2.20 | 2.49 | 27000 |
| CTM | 2019-09-05 | 2.41 | 2.41 | 2.38 | 2.38 | 10000 |
| CTM | 2019-09-04 | 2.30 | 2.45 | 2.30 | 2.41 | 2500 |
| CTM | 2019-09-03 | 2.32 | 2.43 | 2.31 | 2.39 | 6500 |
| CTM | 2019-09-02 | 2.30 | 2.66 | 2.30 | 2.66 | 2000 |
| CTM | 2019-08-30 | 2.25 | 2.25 | 2.25 | 2.25 | 500 |
| CTM | 2019-08-29 | 2.63 | 2.64 | 2.50 | 2.51 | 8500 |
| CTM | 2019-08-28 | 2.50 | 2.65 | 2.50 | 2.50 | 16000 |
| CTM | 2019-08-27 | 2.58 | 2.58 | 2.58 | 2.58 | 500 |
| CTM | 2019-08-26 | 2.38 | 2.70 | 2.38 | 2.38 | 4000 |
| CTM | 2019-08-23 | 2.50 | 2.79 | 2.45 | 2.57 | 17000 |
| CTM | 2019-08-22 | 2.48 | 2.58 | 2.40 | 2.57 | 52000 |
| CTM | 2019-08-21 | 2.34 | 2.45 | 2.26 | 2.33 | 13500 |
| CTM | 2019-08-20 | 2.29 | 2.44 | 2.25 | 2.44 | 14000 |
| CTM | 2019-08-19 | 2.20 | 2.28 | 2.20 | 2.21 | 23000 |
| CTM | 2019-08-16 | 2.23 | 2.23 | 2.20 | 2.20 | 11000 |
| CTM | 2019-08-09 | 2.25 | 2.49 | 2.25 | 2.49 | 3000 |
| CTM | 2019-08-08 | 2.22 | 2.29 | 2.20 | 2.29 | 19500 |
| CTM | 2019-08-06 | 2.45 | 2.47 | 2.34 | 2.39 | 12500 |
| CTM | 2019-08-05 | 2.35 | 2.39 | 2.29 | 2.39 | 25500 |
| CTM | 2019-08-02 | 2.68 | 2.68 | 2.35 | 2.39 | 70500 |
| CTM | 2019-08-01 | 2.42 | 2.58 | 2.26 | 2.40 | 50000 |
| CTM | 2019-07-31 | 2.65 | 2.65 | 2.55 | 2.55 | 2500 |
| CTM | 2019-07-30 | 2.29 | 2.50 | 2.25 | 2.46 | 14500 |
| CTM | 2019-07-29 | 2.34 | 2.44 | 2.29 | 2.29 | 10500 |
| CTM | 2019-07-25 | 2.40 | 2.40 | 2.30 | 2.30 | 1500 |
| CTM | 2019-07-24 | 2.32 | 2.40 | 2.32 | 2.35 | 17000 |
| CTM | 2019-07-23 | 2.45 | 2.46 | 2.40 | 2.42 | 17500 |
| CTM | 2019-07-22 | 2.32 | 2.40 | 2.32 | 2.40 | 5000 |
| CTM | 2019-07-19 | 2.40 | 2.40 | 2.40 | 2.40 | 11500 |
| CTM | 2019-07-18 | 2.69 | 2.69 | 2.40 | 2.40 | 6500 |
| CTM | 2019-07-17 | 2.50 | 2.50 | 2.50 | 2.50 | 500 |
| CTM | 2019-07-16 | 2.50 | 2.50 | 2.50 | 2.50 | 5000 |
| CTM | 2019-07-15 | 2.50 | 2.50 | 2.45 | 2.50 | 2500 |
| CTM | 2019-07-12 | 2.70 | 2.70 | 2.54 | 2.54 | 18000 |
| CTM | 2019-07-11 | 2.54 | 2.76 | 2.54 | 2.67 | 15500 |
| CTM | 2019-07-10 | 0.00 | 2.73 | 2.73 | 2.52 | 6000 |
| CTM | 2019-07-09 | 2.70 | 2.70 | 2.50 | 2.52 | 15500 |
| CTM | 2019-07-08 | 2.70 | 2.70 | 2.41 | 2.47 | 34000 |
| CTM | 2019-07-05 | 2.54 | 2.75 | 2.54 | 2.75 | 2000 |
| CTM | 2019-07-04 | 2.75 | 3.08 | 2.30 | 2.54 | 180000 |
| CTM | 2019-07-03 | 2.52 | 2.68 | 2.52 | 2.65 | 66000 |
| CTM | 2019-07-02 | 2.59 | 2.69 | 2.50 | 2.61 | 15500 |
| CTM | 2019-07-01 | 2.90 | 2.90 | 2.50 | 2.50 | 169500 |
| CTM | 2019-06-28 | 2.90 | 2.95 | 2.79 | 2.80 | 22000 |
| CTM | 2019-06-26 | 2.75 | 2.76 | 2.71 | 2.75 | 8500 |
| CTM | 2019-06-25 | 2.64 | 2.79 | 2.64 | 2.79 | 1500 |
| CTM | 2019-06-24 | 2.85 | 2.85 | 2.59 | 2.66 | 59500 |
| CTM | 2019-06-21 | 3.04 | 3.04 | 3.00 | 3.00 | 7000 |
| CTM | 2019-06-20 | 3.00 | 3.07 | 3.00 | 3.01 | 16000 |
| CTM | 2019-06-19 | 2.89 | 3.00 | 2.88 | 3.00 | 6000 |
| CTM | 2019-06-18 | 2.80 | 3.00 | 2.80 | 2.97 | 19000 |
| CTM | 2019-06-17 | 3.04 | 3.04 | 2.95 | 2.95 | 9500 |
| CTM | 2019-06-14 | 3.15 | 3.15 | 3.00 | 3.00 | 1000 |
| CTM | 2019-06-13 | 3.07 | 3.09 | 3.07 | 3.07 | 29500 |
| CTM | 2019-06-12 | 3.00 | 3.06 | 2.93 | 3.04 | 36500 |
| CTM | 2019-06-11 | 3.00 | 3.00 | 2.88 | 2.90 | 96000 |
| CTM | 2019-06-10 | 2.92 | 3.00 | 2.92 | 2.93 | 23500 |
| CTM | 2019-06-03 | 3.09 | 3.29 | 3.09 | 3.25 | 24500 |
| CTM | 2019-05-30 | 3.09 | 3.09 | 2.95 | 2.99 | 29500 |
| CTM | 2019-05-29 | 3.25 | 3.25 | 3.02 | 3.09 | 30500 |
| CTM | 2019-05-28 | 3.04 | 3.04 | 3.00 | 3.02 | 51000 |
| CTM | 2019-05-27 | 3.10 | 3.10 | 3.06 | 3.09 | 2500 |
| CTM | 2019-05-23 | 3.33 | 3.33 | 3.20 | 3.29 | 3000 |
| CTM | 2019-05-22 | 3.25 | 3.29 | 3.00 | 3.11 | 36000 |
| CTM | 2019-05-21 | 3.20 | 3.20 | 3.09 | 3.10 | 6000 |
| CTM | 2019-05-20 | 3.25 | 3.25 | 2.97 | 3.04 | 4500 |
| CTM | 2019-05-17 | 3.04 | 3.04 | 2.59 | 2.99 | 21000 |
| CTM | 2019-05-16 | 3.09 | 3.09 | 3.09 | 3.09 | 1500 |
| CTM | 2019-05-15 | 3.04 | 3.04 | 3.04 | 3.04 | 59500 |
| CTM | 2019-05-14 | 3.09 | 3.09 | 3.04 | 3.04 | 1500 |
| CTM | 2019-05-13 | 3.15 | 3.16 | 3.15 | 3.16 | 1000 |
| CTM | 2019-05-10 | 3.21 | 3.21 | 3.03 | 3.11 | 35500 |
| CTM | 2019-05-09 | 3.33 | 3.40 | 3.20 | 3.20 | 7000 |
| CTM | 2019-05-08 | 3.29 | 3.50 | 3.25 | 3.25 | 38000 |
| CTM | 2019-05-07 | 3.45 | 3.45 | 3.40 | 3.40 | 11000 |
| CTM | 2019-05-06 | 3.54 | 3.54 | 3.40 | 3.45 | 122500 |
| CTM | 2019-05-03 | 3.59 | 3.63 | 3.54 | 3.54 | 36000 |
| CTM | 2019-05-02 | 3.79 | 3.90 | 3.64 | 3.65 | 75500 |
| CTM | 2019-04-30 | 3.65 | 3.99 | 3.54 | 3.70 | 281000 |
| CTM | 2019-04-29 | 3.40 | 3.90 | 3.40 | 3.81 | 225500 |
| CTM | 2019-04-26 | 3.34 | 3.34 | 3.34 | 3.34 | 12500 |
| CTM | 2019-04-25 | 3.25 | 3.31 | 3.20 | 3.26 | 15000 |
| CTM | 2019-04-24 | 3.10 | 3.34 | 3.10 | 3.25 | 15500 |
| CTM | 2019-04-23 | 3.43 | 3.43 | 3.29 | 3.36 | 12500 |
| CTM | 2019-04-22 | 3.22 | 3.40 | 3.15 | 3.29 | 72000 |
| CTM | 2019-04-19 | 3.33 | 3.40 | 3.26 | 3.26 | 7500 |
| CTM | 2019-04-18 | 3.29 | 3.25 | 3.19 | 3.19 | 13500 |
| CTM | 2019-04-17 | 3.27 | 3.29 | 3.23 | 3.24 | 6500 |
| CTM | 2019-04-16 | 3.30 | 3.42 | 3.25 | 3.42 | 77000 |
| CTM | 2019-04-15 | 3.29 | 3.44 | 3.29 | 3.44 | 2500 |
| CTM | 2019-04-12 | 3.39 | 3.40 | 3.24 | 3.25 | 42000 |
| CTM | 2019-04-11 | 3.20 | 3.20 | 3.15 | 3.15 | 4000 |
| CTM | 2019-04-10 | 3.15 | 3.20 | 3.09 | 3.09 | 38500 |
| CTM | 2019-04-09 | 3.20 | 3.29 | 3.04 | 3.25 | 35500 |
| CTM | 2019-04-08 | 3.34 | 3.39 | 3.21 | 3.23 | 105500 |
| CTM | 2019-04-05 | 3.40 | 3.49 | 3.34 | 3.48 | 14500 |
| CTM | 2019-04-04 | 3.50 | 3.50 | 3.34 | 3.50 | 36000 |
| CTM | 2019-04-02 | 3.45 | 3.50 | 3.45 | 3.50 | 16000 |
| CTM | 2019-04-01 | 3.53 | 3.54 | 3.50 | 3.50 | 33500 |
| CTM | 2019-03-29 | 3.70 | 3.79 | 3.55 | 3.59 | 2500 |
| CTM | 2019-03-28 | 4.05 | 4.09 | 3.50 | 3.70 | 24500 |
| CTM | 2019-03-27 | 3.78 | 3.98 | 3.70 | 3.95 | 72500 |
| CTM | 2019-03-26 | 3.54 | 3.74 | 3.54 | 3.74 | 44000 |
| CTM | 2019-03-25 | 3.46 | 3.65 | 3.43 | 3.59 | 3500 |
| CTM | 2019-03-22 | 3.60 | 3.75 | 3.59 | 3.74 | 12500 |
| CTM | 2019-03-21 | 3.65 | 3.75 | 3.64 | 3.75 | 15000 |
| CTM | 2019-03-20 | 3.70 | 3.79 | 3.70 | 3.76 | 27000 |
| CTM | 2019-03-19 | 3.59 | 3.99 | 3.50 | 3.67 | 17500 |
| CTM | 2019-03-15 | 3.84 | 3.85 | 3.61 | 3.67 | 3000 |
| CTM | 2019-03-14 | 3.95 | 4.00 | 3.75 | 3.76 | 90500 |
| CTM | 2019-03-13 | 3.96 | 3.96 | 3.79 | 3.84 | 6000 |
| CTM | 2019-03-12 | 3.79 | 3.81 | 3.79 | 3.81 | 6000 |
| CTM | 2019-03-11 | 3.90 | 3.90 | 3.73 | 3.77 | 48500 |
| CTM | 2019-03-08 | 4.09 | 4.09 | 3.79 | 3.96 | 16000 |
| CTM | 2019-03-07 | 3.93 | 3.99 | 3.85 | 3.88 | 33000 |
| CTM | 2019-03-06 | 3.98 | 4.00 | 3.90 | 3.95 | 52000 |
| CTM | 2019-03-05 | 4.05 | 4.13 | 4.00 | 4.05 | 56000 |
| CTM | 2019-03-04 | 3.96 | 4.38 | 3.90 | 4.11 | 523000 |
| CTM | 2019-03-01 | 3.43 | 4.19 | 3.43 | 4.05 | 814000 |
| CTM | 2019-02-28 | 3.33 | 3.45 | 3.33 | 3.41 | 18000 |
| CTM | 2019-02-27 | 3.25 | 3.25 | 3.02 | 3.24 | 210000 |
| CTM | 2019-02-26 | 3.65 | 3.65 | 3.45 | 3.57 | 12000 |
| CTM | 2019-02-25 | 3.77 | 3.77 | 3.77 | 3.77 | 25000 |
| CTM | 2019-02-22 | 3.60 | 3.93 | 3.60 | 3.78 | 3500 |
| CTM | 2019-02-21 | 0.00 | 3.78 | 3.78 | 3.78 | 5000 |
| CTM | 2019-02-20 | 3.66 | 3.78 | 3.50 | 3.78 | 27500 |
| CTM | 2019-02-19 | 3.99 | 3.99 | 3.79 | 3.79 | 2500 |
| CTM | 2019-02-18 | 3.90 | 3.90 | 3.83 | 3.83 | 1000 |
| CTM | 2019-02-15 | 4.00 | 4.00 | 4.00 | 4.00 | 500 |
| CTM | 2019-02-14 | 3.96 | 4.00 | 3.75 | 4.00 | 40500 |
| CTM | 2019-02-13 | 3.95 | 4.15 | 3.91 | 3.96 | 28500 |
| CTM | 2019-02-12 | 4.05 | 4.05 | 3.86 | 3.99 | 44500 |
| CTM | 2019-02-08 | 4.09 | 4.38 | 4.09 | 4.38 | 3500 |
| CTM | 2019-02-07 | 4.19 | 4.19 | 4.01 | 4.01 | 18000 |
| CTM | 2019-02-06 | 4.15 | 4.30 | 4.15 | 4.15 | 77000 |
| CTM | 2019-02-04 | 4.15 | 4.15 | 4.00 | 4.13 | 25500 |
| CTM | 2019-02-01 | 4.17 | 4.21 | 4.09 | 4.15 | 200000 |
| CTM | 2019-01-31 | 3.99 | 4.09 | 3.98 | 4.00 | 101500 |
| CTM | 2019-01-30 | 3.84 | 4.00 | 3.82 | 3.82 | 111000 |
| CTM | 2019-01-29 | 3.75 | 3.90 | 3.75 | 3.79 | 6500 |
| CTM | 2019-01-28 | 3.70 | 3.77 | 3.70 | 3.76 | 16500 |
| CTM | 2019-01-25 | 3.71 | 3.84 | 3.66 | 3.73 | 20500 |
| CTM | 2019-01-24 | 3.76 | 4.05 | 3.76 | 3.81 | 11500 |
| CTM | 2019-01-23 | 4.03 | 4.05 | 3.75 | 3.93 | 27000 |
| CTM | 2019-01-22 | 3.65 | 4.59 | 3.65 | 4.01 | 162500 |
| CTM | 2019-01-21 | 3.49 | 3.59 | 3.49 | 3.59 | 1000 |
| CTM | 2019-01-18 | 3.50 | 3.50 | 3.50 | 3.50 | 7000 |
| CTM | 2019-01-17 | 3.50 | 3.50 | 3.48 | 3.50 | 4500 |
| CTM | 2019-01-16 | 3.50 | 3.54 | 3.48 | 3.54 | 15000 |
| CTM | 2019-01-15 | 3.59 | 3.69 | 3.46 | 3.48 | 7000 |
| CTM | 2019-01-14 | 3.88 | 3.88 | 3.51 | 3.51 | 21000 |
| CTM | 2019-01-11 | 3.84 | 3.84 | 3.59 | 3.75 | 7500 |
| CTM | 2019-01-10 | 3.70 | 3.70 | 3.50 | 3.65 | 31500 |
| CTM | 2019-01-09 | 3.55 | 3.74 | 3.46 | 3.59 | 15000 |
| CTM | 2019-01-08 | 3.56 | 3.70 | 3.50 | 3.50 | 31000 |
| CTM | 2019-01-07 | 3.51 | 3.74 | 3.41 | 3.70 | 54500 |
| CTM | 2019-01-04 | 3.72 | 3.72 | 3.72 | 3.72 | 500 |
| CTM | 2019-01-03 | 3.50 | 3.54 | 3.50 | 3.50 | 15500 |
| CTM | 2019-01-02 | 3.50 | 3.75 | 3.50 | 3.54 | 23500 |
| CTM | 2019-01-01 | 3.48 | 3.73 | 3.48 | 3.68 | 17000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00