Price History
| Date |
Open |
High |
Low |
Close |
Prev Close |
Traded Volume |
| 30 Jan 2020 |
5.25 |
5.25 |
5.25 |
5.25 |
5.52 |
28800 |
| 29 Jan 2020 |
5.52 |
5.52 |
5.52 |
5.52 |
6.13 |
28800 |
| 28 Jan 2020 |
6.13 |
6.13 |
6.13 |
6.13 |
6.81 |
9600 |
| 24 Jan 2020 |
6.81 |
6.81 |
6.81 |
6.81 |
7.56 |
9600 |
| 17 Dec 2019 |
7.56 |
7.56 |
7.56 |
7.56 |
8.40 |
9600 |
| 12 Dec 2019 |
8.40 |
8.40 |
8.40 |
8.40 |
7.65 |
9600 |
| 15 Oct 2019 |
7.65 |
7.65 |
7.65 |
7.65 |
7.35 |
19200 |
| 10 Oct 2019 |
7.35 |
7.35 |
7.35 |
7.35 |
7.04 |
9600 |
| 09 Oct 2019 |
7.04 |
7.04 |
7.04 |
7.04 |
6.71 |
19200 |
| 07 Oct 2019 |
6.71 |
6.71 |
6.71 |
6.71 |
6.40 |
19200 |
| 04 Oct 2019 |
6.40 |
6.40 |
6.40 |
6.40 |
6.10 |
9600 |
| 03 Oct 2019 |
5.53 |
6.11 |
5.53 |
6.10 |
5.82 |
86400 |
| 01 Oct 2019 |
5.82 |
5.82 |
5.82 |
5.82 |
5.56 |
19200 |
| 30 Sep 2019 |
5.56 |
5.56 |
5.50 |
5.56 |
5.30 |
76800 |
| 24 Sep 2019 |
5.30 |
5.30 |
5.30 |
5.30 |
5.57 |
9600 |
| 20 Sep 2019 |
5.05 |
5.57 |
5.05 |
5.57 |
5.31 |
19200 |
| 19 Sep 2019 |
5.31 |
5.31 |
5.31 |
5.31 |
5.58 |
9600 |
| 18 Sep 2019 |
5.60 |
5.60 |
5.58 |
5.58 |
5.84 |
19200 |
| 17 Sep 2019 |
5.84 |
5.84 |
5.84 |
5.84 |
6.14 |
9600 |
| 28 Aug 2019 |
6.14 |
6.14 |
6.14 |
6.14 |
5.85 |
9600 |
| 27 Aug 2019 |
5.85 |
5.85 |
5.85 |
5.85 |
5.86 |
9600 |
| 26 Aug 2019 |
5.86 |
5.86 |
5.86 |
5.86 |
6.24 |
9600 |
| 21 Aug 2019 |
6.24 |
6.24 |
6.24 |
6.24 |
6.93 |
38400 |
| 20 Aug 2019 |
6.93 |
6.93 |
6.93 |
6.93 |
7.70 |
48000 |
| 14 Aug 2019 |
6.45 |
7.70 |
6.45 |
7.70 |
7.13 |
19200 |
| 13 Aug 2019 |
8.59 |
8.59 |
7.13 |
7.13 |
7.92 |
57600 |
| 09 Aug 2019 |
7.92 |
7.92 |
7.92 |
7.92 |
7.20 |
9600 |
| 08 Aug 2019 |
7.10 |
8.53 |
7.10 |
7.20 |
7.80 |
48000 |
| 07 Aug 2019 |
7.80 |
7.80 |
7.80 |
7.80 |
8.60 |
9600 |
| 05 Aug 2019 |
8.60 |
8.60 |
8.60 |
8.60 |
9.00 |
9600 |
| 31 Jul 2019 |
9.00 |
9.00 |
9.00 |
9.00 |
9.03 |
9600 |
| 29 Jul 2019 |
9.03 |
9.03 |
9.03 |
9.03 |
9.50 |
9600 |
| 26 Jul 2019 |
9.50 |
9.50 |
9.50 |
9.50 |
9.99 |
9600 |
| 12 Jul 2019 |
10.00 |
10.00 |
9.99 |
9.99 |
10.50 |
19200 |
| 11 Jul 2019 |
10.50 |
10.50 |
10.50 |
10.50 |
10.05 |
9600 |
| 20 Jun 2019 |
10.05 |
10.05 |
10.05 |
10.05 |
10.57 |
9600 |
| 19 Jun 2019 |
10.57 |
10.57 |
10.57 |
10.57 |
11.12 |
19200 |
| 12 Jun 2019 |
11.12 |
11.12 |
11.12 |
11.12 |
11.70 |
9600 |
| 30 May 2019 |
11.70 |
11.70 |
11.70 |
11.70 |
11.57 |
28800 |
| 28 May 2019 |
11.57 |
11.57 |
11.57 |
11.57 |
11.80 |
96000 |
| 27 May 2019 |
11.80 |
11.80 |
11.80 |
11.80 |
12.01 |
38400 |
| 14 May 2019 |
12.01 |
12.01 |
12.01 |
12.01 |
12.25 |
9600 |
| 07 May 2019 |
12.25 |
12.25 |
12.25 |
12.25 |
12.50 |
9600 |
| 06 May 2019 |
12.65 |
12.65 |
12.50 |
12.50 |
12.46 |
38400 |
| 03 May 2019 |
12.46 |
12.46 |
12.46 |
12.46 |
12.71 |
9600 |
| 02 May 2019 |
12.71 |
12.71 |
12.71 |
12.71 |
12.96 |
9600 |
| 30 Apr 2019 |
12.96 |
12.96 |
12.96 |
12.96 |
13.22 |
9600 |
| 26 Apr 2019 |
13.22 |
13.22 |
13.22 |
13.22 |
13.47 |
9600 |
| 25 Apr 2019 |
14.00 |
14.00 |
13.47 |
13.47 |
13.74 |
57600 |
| 24 Apr 2019 |
13.74 |
13.74 |
13.74 |
13.74 |
14.02 |
28800 |
| 23 Apr 2019 |
14.02 |
14.02 |
14.02 |
14.02 |
14.30 |
48000 |
| 18 Apr 2019 |
14.35 |
14.35 |
14.30 |
14.30 |
14.58 |
28800 |
| 16 Apr 2019 |
14.60 |
14.60 |
13.63 |
14.58 |
13.94 |
76800 |
| 15 Apr 2019 |
13.91 |
13.94 |
12.80 |
13.94 |
13.28 |
105600 |
| 12 Apr 2019 |
13.27 |
13.28 |
13.27 |
13.28 |
12.65 |
38400 |
| 11 Apr 2019 |
12.16 |
12.76 |
12.16 |
12.65 |
12.16 |
105600 |
| 10 Apr 2019 |
12.16 |
12.16 |
12.00 |
12.16 |
11.59 |
38400 |
| 09 Apr 2019 |
11.54 |
11.59 |
11.54 |
11.59 |
11.04 |
57600 |
| 08 Apr 2019 |
11.04 |
11.04 |
11.04 |
11.04 |
10.52 |
28800 |
| 05 Apr 2019 |
10.52 |
10.52 |
10.52 |
10.52 |
10.02 |
38400 |
| 04 Apr 2019 |
10.02 |
10.02 |
10.02 |
10.02 |
9.55 |
38400 |
| 03 Apr 2019 |
9.55 |
9.55 |
9.55 |
9.55 |
9.10 |
67200 |
| 01 Apr 2019 |
9.10 |
9.10 |
9.10 |
9.10 |
8.67 |
9600 |
| 29 Mar 2019 |
8.67 |
8.67 |
8.67 |
8.67 |
8.26 |
57600 |
| 28 Mar 2019 |
8.26 |
8.26 |
8.26 |
8.26 |
7.87 |
9600 |
| 27 Mar 2019 |
7.87 |
7.87 |
7.87 |
7.87 |
7.50 |
9600 |
| 26 Mar 2019 |
8.08 |
8.08 |
7.50 |
7.50 |
7.70 |
19200 |
| 22 Mar 2019 |
7.70 |
7.70 |
7.70 |
7.70 |
7.84 |
9600 |
| 18 Mar 2019 |
7.84 |
7.84 |
7.84 |
7.84 |
8.12 |
9600 |
| 15 Mar 2019 |
8.12 |
8.12 |
8.12 |
8.12 |
7.74 |
38400 |
| 14 Mar 2019 |
7.73 |
7.74 |
7.73 |
7.74 |
7.38 |
19200 |
| 13 Mar 2019 |
7.28 |
7.38 |
7.28 |
7.38 |
7.03 |
48000 |
| 11 Mar 2019 |
7.03 |
7.03 |
6.45 |
7.03 |
6.78 |
28800 |
| 08 Mar 2019 |
6.78 |
6.78 |
6.78 |
6.78 |
7.13 |
28800 |
| 07 Mar 2019 |
7.13 |
7.13 |
7.13 |
7.13 |
7.50 |
9600 |
| 26 Feb 2019 |
7.50 |
7.50 |
7.50 |
7.50 |
7.76 |
9600 |
| 22 Feb 2019 |
7.76 |
7.76 |
7.76 |
7.76 |
8.16 |
28800 |
| 21 Feb 2019 |
8.16 |
8.16 |
8.16 |
8.16 |
8.58 |
19200 |
| 19 Feb 2019 |
8.58 |
8.58 |
8.58 |
8.58 |
9.03 |
9600 |
| 12 Feb 2019 |
9.03 |
9.03 |
9.03 |
9.03 |
9.50 |
9600 |
| 06 Feb 2019 |
9.50 |
9.50 |
9.50 |
9.50 |
9.63 |
9600 |
| 05 Feb 2019 |
9.63 |
9.63 |
9.63 |
9.63 |
10.70 |
9600 |
| 31 Jan 2019 |
10.70 |
10.70 |
10.70 |
10.70 |
11.88 |
9600 |
| 29 Jan 2019 |
12.35 |
13.39 |
11.88 |
11.88 |
13.19 |
86400 |
| 28 Jan 2019 |
12.60 |
13.19 |
12.20 |
13.19 |
13.53 |
28800 |
| 25 Jan 2019 |
13.10 |
13.75 |
13.10 |
13.53 |
13.18 |
28800 |
| 24 Jan 2019 |
13.18 |
13.18 |
13.18 |
13.18 |
13.00 |
9600 |
| 23 Jan 2019 |
14.07 |
14.07 |
13.00 |
13.00 |
13.88 |
48000 |
| 22 Jan 2019 |
14.25 |
14.25 |
11.44 |
13.88 |
11.91 |
57600 |
| 21 Jan 2019 |
10.57 |
12.75 |
10.57 |
11.91 |
10.66 |
38400 |
| 18 Jan 2019 |
10.12 |
11.20 |
10.12 |
10.66 |
9.36 |
19200 |
| 17 Jan 2019 |
9.36 |
9.36 |
9.36 |
9.36 |
9.30 |
9600 |
| 08 Jan 2019 |
9.30 |
9.30 |
9.30 |
9.30 |
10.20 |
9600 |
| 04 Dec 2018 |
10.25 |
10.25 |
10.20 |
10.20 |
10.70 |
19200 |
| 03 Dec 2018 |
10.70 |
10.70 |
10.70 |
10.70 |
18.30 |
9600 |
| 28 Nov 2018 |
19.00 |
19.00 |
18.30 |
18.30 |
18.65 |
18000 |
| 27 Nov 2018 |
18.70 |
18.70 |
18.65 |
18.65 |
17.10 |
36000 |
| 22 Nov 2018 |
17.10 |
17.10 |
17.10 |
17.10 |
18.00 |
6000 |
| 16 Nov 2018 |
18.00 |
18.00 |
18.00 |
18.00 |
18.00 |
6000 |
| 15 Nov 2018 |
18.00 |
18.00 |
18.00 |
18.00 |
21.05 |
6000 |
| 14 Nov 2018 |
21.05 |
21.05 |
21.05 |
21.05 |
18.50 |
6000 |
| 13 Nov 2018 |
21.50 |
21.50 |
18.50 |
18.50 |
18.00 |
24000 |
| 12 Nov 2018 |
18.00 |
18.00 |
18.00 |
18.00 |
20.75 |
6000 |
| 09 Nov 2018 |
20.75 |
20.75 |
20.75 |
20.75 |
17.35 |
6000 |
| 07 Nov 2018 |
17.35 |
17.35 |
17.35 |
17.35 |
16.30 |
6000 |
| 05 Nov 2018 |
16.30 |
16.30 |
16.30 |
16.30 |
16.00 |
12000 |
| 08 Oct 2018 |
16.00 |
16.00 |
16.00 |
16.00 |
17.00 |
6000 |
| 05 Oct 2018 |
17.00 |
17.00 |
17.00 |
17.00 |
18.20 |
6000 |
| 01 Oct 2018 |
18.20 |
18.20 |
18.20 |
18.20 |
19.50 |
6000 |
| 27 Sep 2018 |
19.50 |
19.50 |
19.50 |
19.50 |
20.00 |
6000 |
| 25 Sep 2018 |
24.00 |
24.00 |
20.00 |
20.00 |
20.20 |
12000 |
| 21 Sep 2018 |
24.00 |
24.00 |
20.10 |
20.20 |
22.70 |
36000 |
| 18 Sep 2018 |
23.99 |
24.00 |
21.00 |
22.70 |
20.10 |
96000 |
| 14 Sep 2018 |
19.00 |
20.10 |
19.00 |
20.10 |
17.30 |
12000 |
| 11 Sep 2018 |
17.50 |
17.50 |
17.30 |
17.30 |
17.50 |
12000 |
| 10 Sep 2018 |
17.50 |
17.50 |
17.50 |
17.50 |
18.50 |
6000 |
| 07 Sep 2018 |
19.70 |
19.70 |
18.50 |
18.50 |
19.60 |
12000 |
| 06 Sep 2018 |
16.90 |
19.60 |
16.90 |
19.60 |
16.50 |
18000 |
| 05 Sep 2018 |
15.40 |
16.50 |
15.40 |
16.50 |
14.70 |
18000 |
| 04 Sep 2018 |
14.70 |
14.70 |
14.70 |
14.70 |
14.60 |
6000 |
| 30 Aug 2018 |
14.60 |
14.60 |
14.60 |
14.60 |
14.25 |
6000 |
| 29 Aug 2018 |
14.30 |
14.30 |
14.25 |
14.25 |
14.48 |
12000 |
| 24 Aug 2018 |
13.48 |
14.48 |
13.48 |
14.48 |
13.19 |
24000 |
| 23 Aug 2018 |
12.50 |
13.19 |
12.50 |
13.19 |
12.60 |
12000 |
| 21 Aug 2018 |
12.60 |
12.60 |
12.60 |
12.60 |
12.90 |
6000 |
| 14 Aug 2018 |
12.50 |
12.90 |
12.50 |
12.90 |
12.00 |
12000 |
| 09 Aug 2018 |
12.00 |
12.00 |
12.00 |
12.00 |
12.00 |
18000 |
| 08 Aug 2018 |
12.70 |
12.70 |
11.85 |
12.00 |
13.00 |
48000 |
| 07 Aug 2018 |
13.00 |
13.00 |
13.00 |
13.00 |
12.60 |
6000 |
| 06 Aug 2018 |
12.60 |
12.60 |
12.60 |
12.60 |
13.20 |
6000 |
| 02 Aug 2018 |
13.00 |
13.20 |
13.00 |
13.20 |
13.85 |
12000 |
| 01 Aug 2018 |
13.65 |
13.85 |
13.15 |
13.85 |
14.10 |
42000 |
| 30 Jul 2018 |
14.10 |
14.10 |
14.10 |
14.10 |
14.00 |
6000 |
| 19 Jul 2018 |
14.00 |
14.00 |
14.00 |
14.00 |
15.00 |
6000 |
| 26 Jun 2018 |
16.00 |
16.00 |
15.00 |
15.00 |
17.20 |
12000 |
| 19 Jun 2018 |
17.20 |
17.20 |
17.20 |
17.20 |
17.70 |
6000 |
| 07 Jun 2018 |
17.70 |
17.70 |
17.70 |
17.70 |
18.05 |
6000 |
| 01 Jun 2018 |
18.60 |
18.60 |
18.05 |
18.05 |
20.05 |
12000 |
| 22 May 2018 |
20.50 |
20.50 |
20.05 |
20.05 |
22.25 |
12000 |
| 17 May 2018 |
22.25 |
22.25 |
22.25 |
22.25 |
21.30 |
6000 |
| 14 May 2018 |
21.30 |
21.30 |
21.30 |
21.30 |
21.30 |
6000 |
| 10 May 2018 |
21.30 |
21.30 |
21.30 |
21.30 |
21.05 |
6000 |
| 09 May 2018 |
21.55 |
21.55 |
21.05 |
21.05 |
23.35 |
18000 |
| 08 May 2018 |
23.05 |
23.35 |
23.00 |
23.35 |
23.45 |
18000 |
| 07 May 2018 |
25.00 |
25.00 |
23.45 |
23.45 |
24.90 |
12000 |
| 04 May 2018 |
23.45 |
25.00 |
23.40 |
24.90 |
23.00 |
72000 |
| 03 May 2018 |
23.75 |
23.75 |
23.00 |
23.00 |
21.95 |
18000 |
| 02 May 2018 |
20.00 |
23.30 |
20.00 |
21.95 |
19.80 |
48000 |
| 30 Apr 2018 |
20.00 |
20.00 |
19.80 |
19.80 |
19.10 |
18000 |
| 27 Apr 2018 |
18.45 |
19.60 |
18.45 |
19.10 |
17.30 |
18000 |
| 23 Apr 2018 |
17.30 |
17.30 |
17.30 |
17.30 |
16.20 |
6000 |
| 19 Apr 2018 |
16.20 |
16.20 |
16.20 |
16.20 |
15.85 |
6000 |
| 11 Apr 2018 |
15.85 |
15.85 |
15.85 |
15.85 |
14.70 |
6000 |
| 04 Apr 2018 |
14.70 |
14.70 |
14.70 |
14.70 |
15.00 |
6000 |
| 02 Apr 2018 |
15.00 |
15.00 |
15.00 |
15.00 |
14.55 |
6000 |
| 28 Mar 2018 |
15.30 |
15.30 |
14.40 |
14.55 |
15.80 |
18000 |
| 20 Mar 2018 |
15.80 |
15.80 |
15.80 |
15.80 |
15.80 |
6000 |
| 12 Mar 2018 |
15.80 |
15.80 |
15.80 |
15.80 |
16.80 |
6000 |
| 01 Mar 2018 |
16.80 |
16.80 |
16.80 |
16.80 |
17.35 |
6000 |
