Price History
Date |
Open |
High |
Low |
Close |
Prev Close |
Traded Volume |
31 Jan 2020 |
7.89 |
7.89 |
7.58 |
7.60 |
7.65 |
40357 |
30 Jan 2020 |
7.69 |
7.88 |
7.60 |
7.65 |
7.63 |
42644 |
29 Jan 2020 |
7.92 |
7.92 |
7.61 |
7.63 |
7.75 |
131496 |
28 Jan 2020 |
7.94 |
7.94 |
7.68 |
7.75 |
7.91 |
47636 |
27 Jan 2020 |
7.95 |
7.95 |
7.70 |
7.91 |
7.95 |
307223 |
24 Jan 2020 |
7.65 |
7.96 |
7.61 |
7.95 |
7.76 |
46931 |
23 Jan 2020 |
7.80 |
7.94 |
7.65 |
7.76 |
7.80 |
48482 |
22 Jan 2020 |
8.14 |
8.14 |
7.63 |
7.80 |
7.84 |
40240 |
21 Jan 2020 |
7.89 |
8.05 |
7.63 |
7.84 |
7.70 |
86276 |
20 Jan 2020 |
7.90 |
7.90 |
7.69 |
7.70 |
7.83 |
23953 |
17 Jan 2020 |
7.72 |
7.98 |
7.70 |
7.83 |
7.79 |
18385 |
16 Jan 2020 |
7.88 |
7.88 |
7.70 |
7.79 |
7.84 |
25535 |
15 Jan 2020 |
7.74 |
7.96 |
7.70 |
7.84 |
7.84 |
18570 |
14 Jan 2020 |
7.80 |
7.95 |
7.62 |
7.84 |
7.82 |
7069 |
13 Jan 2020 |
7.99 |
8.14 |
7.55 |
7.82 |
7.83 |
75160 |
10 Jan 2020 |
8.20 |
8.20 |
7.79 |
7.83 |
7.91 |
47923 |
09 Jan 2020 |
7.85 |
8.14 |
7.75 |
7.91 |
7.82 |
29486 |
08 Jan 2020 |
7.75 |
8.25 |
7.75 |
7.82 |
7.87 |
79923 |
07 Jan 2020 |
8.15 |
8.15 |
7.77 |
7.87 |
7.79 |
214392 |
06 Jan 2020 |
7.86 |
8.15 |
7.70 |
7.79 |
7.91 |
25254 |
03 Jan 2020 |
8.10 |
8.10 |
7.81 |
7.91 |
8.05 |
45247 |
02 Jan 2020 |
7.97 |
8.17 |
7.81 |
8.05 |
7.97 |
25192 |
01 Jan 2020 |
8.27 |
8.40 |
7.92 |
7.97 |
8.16 |
38660 |
31 Dec 2019 |
8.00 |
8.29 |
7.80 |
8.16 |
8.00 |
29498 |
30 Dec 2019 |
8.27 |
8.27 |
7.95 |
8.00 |
8.01 |
12919 |
27 Dec 2019 |
8.00 |
8.34 |
7.95 |
8.01 |
8.03 |
27320 |
26 Dec 2019 |
8.37 |
8.37 |
8.00 |
8.03 |
8.13 |
13274 |
24 Dec 2019 |
8.19 |
8.33 |
8.09 |
8.13 |
8.23 |
15044 |
23 Dec 2019 |
8.64 |
8.64 |
8.04 |
8.23 |
8.46 |
72540 |
20 Dec 2019 |
8.01 |
8.64 |
8.00 |
8.46 |
8.23 |
35726 |
19 Dec 2019 |
8.30 |
8.67 |
8.20 |
8.23 |
8.26 |
24323 |
18 Dec 2019 |
8.40 |
8.80 |
8.18 |
8.26 |
8.44 |
12865 |
17 Dec 2019 |
8.84 |
8.84 |
8.40 |
8.44 |
8.70 |
7630 |
16 Dec 2019 |
8.40 |
8.83 |
8.40 |
8.70 |
8.59 |
4302 |
13 Dec 2019 |
8.49 |
8.72 |
8.17 |
8.59 |
8.41 |
10822 |
12 Dec 2019 |
8.68 |
8.68 |
8.02 |
8.41 |
8.31 |
5163 |
10 Dec 2019 |
8.33 |
8.75 |
8.33 |
8.34 |
8.49 |
52333 |
09 Dec 2019 |
8.62 |
8.97 |
8.41 |
8.49 |
8.87 |
29624 |
06 Dec 2019 |
8.99 |
9.20 |
8.62 |
8.87 |
8.99 |
12639 |
05 Dec 2019 |
8.85 |
9.65 |
8.85 |
8.99 |
8.87 |
61772 |
04 Dec 2019 |
9.21 |
9.21 |
8.60 |
8.87 |
8.96 |
77401 |
03 Dec 2019 |
9.05 |
9.38 |
8.75 |
8.96 |
9.14 |
51570 |
02 Dec 2019 |
10.39 |
10.39 |
9.05 |
9.14 |
9.60 |
71528 |
29 Nov 2019 |
9.95 |
10.00 |
9.50 |
9.60 |
9.95 |
27468 |
28 Nov 2019 |
10.75 |
10.75 |
9.68 |
9.95 |
10.12 |
46368 |
27 Nov 2019 |
10.40 |
10.95 |
10.00 |
10.12 |
10.37 |
61533 |
26 Nov 2019 |
9.85 |
10.60 |
9.68 |
10.37 |
9.64 |
98706 |
25 Nov 2019 |
9.12 |
10.00 |
9.12 |
9.64 |
9.41 |
38634 |
22 Nov 2019 |
9.11 |
10.03 |
9.11 |
9.41 |
9.12 |
81908 |
21 Nov 2019 |
8.89 |
9.25 |
8.52 |
9.12 |
8.54 |
37263 |
20 Nov 2019 |
8.50 |
8.95 |
8.40 |
8.54 |
8.95 |
35986 |
19 Nov 2019 |
9.77 |
9.77 |
8.82 |
8.95 |
9.51 |
87422 |
18 Nov 2019 |
9.53 |
10.37 |
9.47 |
9.51 |
10.11 |
75986 |
15 Nov 2019 |
10.90 |
10.90 |
9.71 |
10.11 |
10.62 |
199130 |
14 Nov 2019 |
10.25 |
12.15 |
10.25 |
10.62 |
10.13 |
812618 |
13 Nov 2019 |
9.80 |
10.44 |
9.79 |
10.13 |
8.70 |
389157 |
11 Nov 2019 |
7.17 |
8.70 |
7.15 |
8.70 |
7.25 |
114133 |
08 Nov 2019 |
7.27 |
7.50 |
7.10 |
7.25 |
7.36 |
19065 |
07 Nov 2019 |
7.13 |
7.44 |
7.13 |
7.36 |
7.28 |
24534 |
06 Nov 2019 |
7.28 |
7.50 |
7.21 |
7.28 |
7.40 |
19508 |
05 Nov 2019 |
7.55 |
7.62 |
7.27 |
7.40 |
7.32 |
28197 |
04 Nov 2019 |
7.63 |
7.63 |
7.25 |
7.32 |
7.37 |
33971 |
01 Nov 2019 |
7.34 |
7.67 |
7.32 |
7.37 |
7.32 |
12794 |
31 Oct 2019 |
7.40 |
7.69 |
7.23 |
7.32 |
7.50 |
9868 |
30 Oct 2019 |
7.50 |
7.65 |
7.13 |
7.50 |
7.22 |
21680 |
29 Oct 2019 |
7.81 |
7.81 |
7.16 |
7.22 |
7.46 |
8740 |
25 Oct 2019 |
7.24 |
7.45 |
7.00 |
7.27 |
7.24 |
18328 |
24 Oct 2019 |
7.31 |
7.99 |
7.06 |
7.24 |
7.59 |
8901 |
23 Oct 2019 |
7.12 |
7.96 |
7.00 |
7.59 |
7.32 |
39490 |
22 Oct 2019 |
7.65 |
7.65 |
7.32 |
7.32 |
7.60 |
14335 |
18 Oct 2019 |
7.12 |
7.65 |
7.12 |
7.60 |
7.23 |
27746 |
17 Oct 2019 |
7.06 |
7.54 |
7.01 |
7.23 |
7.29 |
24102 |
16 Oct 2019 |
7.50 |
7.80 |
7.11 |
7.29 |
7.38 |
7817 |
15 Oct 2019 |
7.43 |
7.95 |
7.26 |
7.38 |
7.55 |
11382 |
14 Oct 2019 |
7.48 |
8.13 |
7.48 |
7.55 |
7.57 |
12433 |
11 Oct 2019 |
7.61 |
7.70 |
7.50 |
7.57 |
7.68 |
26616 |
10 Oct 2019 |
7.90 |
8.25 |
7.60 |
7.68 |
8.06 |
12167 |
09 Oct 2019 |
7.70 |
8.50 |
7.70 |
8.06 |
7.99 |
36839 |
07 Oct 2019 |
7.60 |
8.23 |
7.60 |
7.99 |
7.65 |
17744 |
04 Oct 2019 |
8.32 |
8.32 |
7.60 |
7.65 |
7.87 |
15357 |
03 Oct 2019 |
7.80 |
7.99 |
7.63 |
7.87 |
7.72 |
6948 |
01 Oct 2019 |
7.72 |
8.24 |
7.70 |
7.72 |
8.09 |
15271 |
30 Sep 2019 |
7.92 |
8.15 |
7.70 |
8.09 |
8.04 |
34819 |
27 Sep 2019 |
8.04 |
8.24 |
7.92 |
8.04 |
7.91 |
11592 |
26 Sep 2019 |
7.93 |
8.21 |
7.90 |
7.91 |
8.04 |
12757 |
25 Sep 2019 |
8.00 |
8.10 |
7.65 |
8.04 |
7.88 |
44522 |
24 Sep 2019 |
8.10 |
8.19 |
7.61 |
7.88 |
7.95 |
29690 |
23 Sep 2019 |
8.64 |
8.64 |
7.93 |
7.95 |
8.11 |
33866 |
20 Sep 2019 |
7.94 |
8.50 |
7.94 |
8.11 |
8.06 |
46636 |
19 Sep 2019 |
8.00 |
8.24 |
7.80 |
8.06 |
8.11 |
20185 |
18 Sep 2019 |
8.10 |
8.39 |
8.10 |
8.11 |
8.16 |
32133 |
17 Sep 2019 |
8.10 |
8.20 |
8.00 |
8.16 |
8.10 |
9041 |
16 Sep 2019 |
8.15 |
8.35 |
7.86 |
8.10 |
8.15 |
23870 |
13 Sep 2019 |
8.87 |
8.87 |
8.14 |
8.15 |
8.35 |
48042 |
12 Sep 2019 |
8.05 |
8.79 |
8.05 |
8.35 |
8.09 |
49538 |
11 Sep 2019 |
8.00 |
8.20 |
7.95 |
8.09 |
8.00 |
20126 |
09 Sep 2019 |
8.10 |
8.20 |
7.66 |
8.00 |
8.00 |
12686 |
06 Sep 2019 |
7.90 |
8.15 |
7.85 |
8.00 |
8.00 |
5887 |
05 Sep 2019 |
8.10 |
8.17 |
7.40 |
8.00 |
7.92 |
22839 |
04 Sep 2019 |
8.00 |
8.00 |
7.80 |
7.92 |
8.00 |
8340 |
03 Sep 2019 |
8.01 |
8.24 |
7.89 |
8.00 |
8.00 |
8524 |
30 Aug 2019 |
8.19 |
8.19 |
7.64 |
8.00 |
7.88 |
16247 |
29 Aug 2019 |
8.00 |
8.20 |
7.88 |
7.88 |
8.05 |
23842 |
28 Aug 2019 |
8.40 |
8.45 |
8.01 |
8.05 |
8.27 |
17982 |
27 Aug 2019 |
8.20 |
8.59 |
7.82 |
8.27 |
8.15 |
41127 |
26 Aug 2019 |
8.90 |
8.90 |
8.02 |
8.15 |
8.30 |
24498 |
23 Aug 2019 |
7.90 |
8.75 |
7.40 |
8.30 |
7.57 |
54155 |
22 Aug 2019 |
8.53 |
8.76 |
7.50 |
7.57 |
8.62 |
29919 |
21 Aug 2019 |
8.52 |
8.90 |
8.30 |
8.62 |
8.23 |
98294 |
20 Aug 2019 |
6.72 |
8.40 |
6.72 |
8.23 |
7.00 |
137394 |
19 Aug 2019 |
7.96 |
7.97 |
6.75 |
7.00 |
7.77 |
79903 |
16 Aug 2019 |
7.90 |
8.28 |
7.60 |
7.77 |
8.03 |
41820 |
14 Aug 2019 |
8.19 |
8.19 |
7.41 |
8.03 |
7.66 |
46685 |
13 Aug 2019 |
8.30 |
8.30 |
7.50 |
7.66 |
8.01 |
31593 |
09 Aug 2019 |
8.00 |
8.65 |
7.80 |
8.01 |
8.19 |
61497 |
08 Aug 2019 |
9.16 |
9.16 |
7.81 |
8.19 |
9.00 |
106128 |
07 Aug 2019 |
9.00 |
9.25 |
9.00 |
9.00 |
9.15 |
7920 |
06 Aug 2019 |
9.45 |
9.45 |
8.74 |
9.15 |
8.91 |
64763 |
05 Aug 2019 |
8.46 |
10.15 |
8.01 |
8.91 |
8.46 |
90246 |
02 Aug 2019 |
8.05 |
8.49 |
8.05 |
8.46 |
8.16 |
16890 |
01 Aug 2019 |
8.41 |
8.84 |
8.00 |
8.16 |
8.53 |
18382 |
31 Jul 2019 |
9.25 |
9.25 |
8.41 |
8.53 |
8.91 |
17633 |
30 Jul 2019 |
9.10 |
9.25 |
8.80 |
8.91 |
9.08 |
5684 |
29 Jul 2019 |
8.76 |
9.09 |
8.76 |
9.08 |
8.76 |
12376 |
26 Jul 2019 |
9.45 |
9.60 |
8.70 |
8.76 |
9.00 |
15448 |
25 Jul 2019 |
8.82 |
9.10 |
8.65 |
9.00 |
8.92 |
11243 |
24 Jul 2019 |
8.38 |
9.30 |
8.38 |
8.92 |
9.15 |
11132 |
23 Jul 2019 |
8.60 |
9.30 |
8.53 |
9.15 |
8.57 |
17615 |
22 Jul 2019 |
9.39 |
9.39 |
8.31 |
8.57 |
8.83 |
24687 |
19 Jul 2019 |
9.45 |
9.45 |
8.70 |
8.83 |
9.05 |
65342 |
18 Jul 2019 |
9.79 |
9.80 |
8.70 |
9.05 |
9.58 |
58012 |
17 Jul 2019 |
9.95 |
9.95 |
9.00 |
9.58 |
9.93 |
35078 |
16 Jul 2019 |
10.05 |
10.28 |
9.92 |
9.93 |
10.09 |
17008 |
15 Jul 2019 |
10.45 |
10.45 |
10.05 |
10.09 |
10.45 |
7177 |
12 Jul 2019 |
10.46 |
10.50 |
10.01 |
10.45 |
10.29 |
35971 |
11 Jul 2019 |
10.05 |
10.43 |
10.05 |
10.29 |
10.36 |
10143 |
10 Jul 2019 |
10.00 |
10.50 |
9.61 |
10.36 |
9.89 |
31559 |
09 Jul 2019 |
9.76 |
10.23 |
9.55 |
9.89 |
9.93 |
52905 |
08 Jul 2019 |
10.16 |
10.55 |
9.80 |
9.93 |
10.24 |
49936 |
05 Jul 2019 |
10.65 |
10.70 |
10.15 |
10.24 |
10.45 |
33129 |
04 Jul 2019 |
10.60 |
10.69 |
10.15 |
10.45 |
10.39 |
32530 |
03 Jul 2019 |
10.10 |
10.50 |
10.10 |
10.39 |
10.34 |
33233 |
02 Jul 2019 |
10.30 |
10.49 |
10.00 |
10.34 |
10.13 |
9053 |
01 Jul 2019 |
10.10 |
10.70 |
10.10 |
10.13 |
10.11 |
14662 |
28 Jun 2019 |
10.40 |
10.40 |
9.96 |
10.11 |
10.09 |
26929 |
27 Jun 2019 |
10.05 |
10.25 |
9.95 |
10.09 |
10.02 |
49720 |
26 Jun 2019 |
10.20 |
10.40 |
9.90 |
10.02 |
10.10 |
43923 |
25 Jun 2019 |
10.70 |
10.70 |
10.00 |
10.10 |
10.51 |
38068 |
24 Jun 2019 |
10.70 |
10.90 |
10.10 |
10.51 |
10.36 |
31152 |