Ascom Leasing & Investments Ltd
NSE :ASCOM BSE :535350 Sector : FinanceBuy, Sell or Hold ASCOM ?
Ask The Analyst
BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
ASCOM Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 03 May 2024 | 238.15 | 238.15 | 238.15 | 238.15 | 500 | -4.99% |
| 30 Apr 2024 | 250.65 | 250.65 | 250.65 | 250.65 | 500 | -4.98% |
| 25 Apr 2024 | 263.80 | 263.80 | 263.80 | 263.80 | 500 | -4.99% |
| 22 Apr 2024 | 277.65 | 277.65 | 277.65 | 277.65 | 500 | 4.20% |
| 16 Apr 2024 | 266.45 | 266.45 | 266.45 | 266.45 | 500 | 4.70% |
| 12 Apr 2024 | 254.50 | 254.50 | 254.50 | 254.50 | 500 | 4.73% |
| 10 Apr 2024 | 243.00 | 236.00 | 245.50 | 236.00 | 1500 | 3.40% |
| 09 Apr 2024 | 235.00 | 258.45 | 258.45 | 234.65 | 2500 | -4.86% |
| 05 Apr 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 1000 | 4.66% |
| 07 Mar 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 500 | 4.89% |
| 16 Feb 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 500 | 4.65% |
| 06 Feb 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 500 | 2.38% |
| 05 Feb 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 500 | 5.00% |
| 24 Jan 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 500 | 0.00% |
| 05 Jan 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 500 | 1.37% |
| 04 Jan 2024 | 197.30 | 197.30 | 197.30 | 197.30 | 500 | 4.97% |
| 29 Dec 2023 | 187.95 | 187.95 | 187.95 | 187.95 | 1000 | 5.00% |
| 28 Dec 2023 | 179.00 | 179.00 | 179.00 | 179.00 | 500 | 4.65% |
| 27 Dec 2023 | 171.05 | 154.80 | 171.05 | 154.80 | 1000 | 4.97% |
| 26 Dec 2023 | 162.95 | 154.80 | 162.95 | 154.80 | 3000 | 0.00% |
| 22 Dec 2023 | 162.95 | 162.95 | 162.95 | 162.95 | 2000 | -4.99% |
| 21 Dec 2023 | 171.50 | 171.50 | 171.50 | 171.50 | 1000 | -4.99% |
| 20 Dec 2023 | 180.50 | 180.50 | 180.50 | 180.50 | 1000 | -5.00% |
| 18 Dec 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 500 | -5.00% |
| 08 Nov 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 500 | 3.60% |
| 25 Oct 2023 | 193.05 | 193.05 | 193.05 | 193.05 | 500 | -10.00% |
| 19 Oct 2023 | 214.50 | 214.50 | 214.50 | 214.50 | 500 | -0.23% |
| 05 Oct 2023 | 215.00 | 215.00 | 215.00 | 215.00 | 500 | -4.44% |
| 03 Oct 2023 | 225.00 | 225.00 | 225.00 | 225.00 | 500 | -10.00% |
| 01 Sep 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 500 | -6.02% |
| 04 Aug 2023 | 266.00 | 266.00 | 266.00 | 266.00 | 500 | -5.00% |
| 03 Aug 2023 | 280.00 | 280.00 | 280.00 | 280.00 | 1500 | 1.82% |
| 02 Aug 2023 | 275.00 | 275.00 | 275.00 | 275.00 | 500 | -4.55% |
| 23 Jun 2023 | 288.10 | 288.10 | 288.10 | 288.10 | 500 | -5.00% |
| 15 Jun 2023 | 303.25 | 303.25 | 303.25 | 303.25 | 500 | -5.00% |
| 14 Jun 2023 | 319.20 | 319.20 | 319.20 | 319.20 | 500 | -5.00% |
| 31 May 2023 | 336.00 | 336.00 | 336.00 | 336.00 | 500 | 5.00% |
| 29 May 2023 | 320.00 | 320.00 | 320.00 | 320.00 | 500 | 0.00% |
| 24 May 2023 | 320.00 | 320.00 | 320.00 | 320.00 | 500 | -4.76% |
| 16 May 2023 | 336.00 | 333.50 | 345.00 | 333.00 | 3000 | -4.14% |
| 15 May 2023 | 350.50 | 328.00 | 350.50 | 328.00 | 1500 | 2.49% |
| 12 May 2023 | 342.00 | 342.00 | 342.00 | 342.00 | 500 | -5.00% |
| 10 May 2023 | 360.00 | 334.40 | 360.00 | 334.40 | 3000 | 2.27% |
| 08 May 2023 | 352.00 | 352.00 | 352.00 | 352.00 | 1500 | -0.85% |
| 05 May 2023 | 355.00 | 355.00 | 355.00 | 355.00 | 1500 | 1.43% |
| 03 May 2023 | 350.00 | 350.00 | 350.00 | 350.00 | 3000 | -4.11% |
| 02 May 2023 | 365.00 | 365.00 | 365.00 | 365.00 | 1500 | 4.89% |
| 27 Apr 2023 | 348.00 | 348.00 | 348.00 | 348.00 | 1500 | 2.35% |
| 26 Apr 2023 | 340.00 | 314.10 | 340.00 | 314.10 | 6000 | 2.84% |
| 25 Apr 2023 | 330.60 | 330.60 | 330.60 | 330.60 | 1500 | -5.00% |
| 20 Apr 2023 | 348.00 | 348.00 | 348.00 | 348.00 | 1500 | -1.69% |
| 19 Apr 2023 | 354.00 | 353.00 | 354.00 | 353.00 | 3000 | 1.14% |
| 17 Apr 2023 | 350.00 | 357.00 | 357.00 | 350.00 | 3000 | 2.64% |
| 12 Apr 2023 | 341.00 | 341.00 | 341.00 | 341.00 | 1500 | 1.79% |
| 11 Apr 2023 | 335.00 | 335.00 | 335.00 | 335.00 | 1500 | 1.53% |
| 06 Apr 2023 | 329.95 | 320.00 | 329.95 | 320.00 | 6000 | 4.75% |
| 31 Mar 2023 | 315.00 | 315.00 | 315.00 | 315.00 | 1500 | 2.61% |
| 28 Mar 2023 | 307.00 | 307.00 | 307.00 | 307.00 | 1500 | 0.33% |
| 23 Mar 2023 | 306.00 | 289.75 | 306.00 | 289.75 | 3000 | 0.33% |
| 20 Mar 2023 | 305.00 | 305.00 | 305.00 | 305.00 | 1500 | -1.61% |
| 17 Mar 2023 | 310.00 | 310.00 | 310.00 | 310.00 | 1500 | 0.32% |
| 16 Mar 2023 | 309.00 | 309.00 | 309.00 | 309.00 | 1500 | 3.34% |
| 14 Mar 2023 | 299.00 | 299.00 | 299.00 | 299.00 | 1500 | 1.94% |
| 06 Mar 2023 | 293.30 | 293.30 | 293.30 | 293.30 | 1500 | 0.01% |
| 03 Mar 2023 | 293.27 | 293.33 | 293.33 | 293.27 | 2000 | 1.14% |
| 28 Feb 2023 | 289.97 | 286.67 | 289.97 | 286.67 | 2000 | 2.34% |
| 27 Feb 2023 | 283.33 | 283.33 | 283.33 | 283.33 | 3000 | 2.41% |
| 24 Feb 2023 | 276.67 | 273.33 | 276.67 | 273.33 | 2000 | 2.47% |
| 23 Feb 2023 | 270.00 | 270.00 | 270.00 | 270.00 | 1000 | 1.00% |
| 20 Feb 2023 | 267.33 | 267.33 | 267.33 | 267.33 | 1000 | 2.82% |
| 17 Feb 2023 | 260.00 | 260.00 | 260.00 | 260.00 | 2000 | 1.83% |
| 16 Feb 2023 | 255.33 | 255.33 | 255.33 | 255.33 | 1000 | 2.96% |
| 14 Feb 2023 | 248.00 | 248.00 | 248.00 | 248.00 | 1000 | 0.54% |
| 13 Feb 2023 | 246.67 | 246.67 | 246.67 | 246.67 | 1000 | 2.78% |
| 10 Feb 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 1000 | 1.74% |
| 09 Feb 2023 | 235.90 | 235.90 | 235.90 | 235.90 | 1000 | 5.00% |
| 06 Feb 2023 | 224.67 | 224.67 | 224.67 | 224.67 | 2000 | 4.01% |
| 03 Feb 2023 | 216.00 | 238.73 | 238.73 | 216.00 | 10000 | -5.00% |
| 02 Feb 2023 | 227.37 | 227.37 | 227.37 | 227.37 | 2000 | 4.99% |
| 01 Feb 2023 | 216.57 | 216.57 | 216.57 | 216.57 | 6000 | 4.99% |
| 31 Jan 2023 | 206.27 | 206.27 | 206.27 | 206.27 | 2000 | 4.99% |
| 30 Jan 2023 | 196.47 | 196.47 | 196.47 | 196.47 | 2000 | 4.99% |
| 25 Jan 2023 | 187.13 | 187.13 | 187.13 | 187.13 | 2000 | 4.99% |
| 24 Jan 2023 | 178.23 | 178.23 | 178.23 | 178.23 | 4000 | 4.98% |
| 20 Jan 2023 | 169.77 | 169.77 | 169.77 | 169.77 | 2000 | 4.99% |
| 19 Jan 2023 | 161.70 | 161.70 | 161.70 | 161.70 | 2000 | 5.00% |
| 18 Jan 2023 | 154.00 | 153.33 | 154.00 | 153.33 | 4000 | 5.00% |
| 17 Jan 2023 | 146.67 | 146.67 | 146.67 | 146.67 | 4000 | 4.76% |
| 16 Jan 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 2000 | 4.48% |
| 11 Jan 2023 | 134.00 | 134.00 | 134.00 | 134.00 | 2000 | 0.50% |
| 09 Jan 2023 | 133.33 | 133.33 | 133.33 | 133.33 | 4000 | 0.98% |
| 04 Jan 2023 | 132.03 | 132.03 | 132.03 | 132.03 | 2000 | 0.00% |
| 03 Jan 2023 | 132.03 | 129.20 | 140.00 | 129.20 | 8000 | -2.90% |
| 30 Dec 2022 | 135.97 | 135.97 | 135.97 | 135.97 | 6000 | 5.00% |
| 29 Dec 2022 | 129.50 | 129.50 | 129.50 | 129.50 | 6000 | 5.00% |
| 27 Dec 2022 | 123.33 | 123.33 | 123.33 | 123.33 | 4000 | 4.87% |
| 26 Dec 2022 | 117.60 | 117.60 | 117.60 | 117.60 | 4000 | 5.00% |
| 23 Dec 2022 | 112.00 | 112.00 | 112.00 | 112.00 | 2000 | 5.00% |
| 22 Dec 2022 | 106.67 | 106.67 | 106.67 | 106.67 | 2000 | 1.95% |
| 20 Dec 2022 | 104.63 | 104.63 | 104.63 | 104.63 | 4000 | 4.98% |
| 19 Dec 2022 | 99.67 | 99.67 | 99.67 | 99.67 | 4000 | 4.99% |
| 16 Dec 2022 | 94.93 | 94.93 | 94.93 | 94.93 | 2000 | 4.98% |
| 15 Dec 2022 | 90.43 | 90.43 | 90.43 | 90.43 | 2000 | 4.99% |
| 14 Dec 2022 | 86.13 | 86.13 | 86.13 | 86.13 | 2000 | 5.00% |
| 12 Dec 2022 | 82.03 | 82.03 | 82.03 | 82.03 | 2000 | 4.99% |
| 08 Dec 2022 | 78.13 | 78.13 | 78.13 | 78.13 | 2000 | 4.97% |
| 06 Dec 2022 | 74.43 | 74.43 | 74.43 | 74.43 | 2000 | 4.98% |
| 01 Dec 2022 | 70.90 | 70.90 | 70.90 | 70.90 | 2000 | 4.99% |
| 29 Nov 2022 | 67.53 | 67.53 | 67.53 | 67.53 | 4000 | 4.97% |
| 28 Nov 2022 | 64.33 | 64.33 | 64.33 | 58.27 | 6000 | 4.94% |
| 22 Nov 2022 | 61.30 | 61.30 | 61.30 | 61.30 | 2000 | 4.97% |
| 04 Nov 2022 | 58.40 | 58.40 | 58.40 | 58.40 | 2000 | 4.98% |
| 31 Oct 2022 | 55.63 | 55.63 | 55.63 | 55.63 | 2000 | 4.96% |
| 11 Aug 2022 | 53.00 | 53.00 | 53.00 | 53.00 | 4000 | -3.99% |
| 14 Jul 2022 | 55.20 | 55.20 | 55.20 | 55.20 | 4000 | -4.99% |
| 12 Jul 2022 | 58.10 | 58.10 | 58.10 | 58.10 | 8000 | 5.01% |
| 16 Jun 2022 | 55.33 | 55.33 | 55.33 | 55.33 | 4000 | 4.93% |
| 08 Jun 2022 | 52.73 | 52.73 | 52.73 | 52.73 | 4000 | 4.98% |
| 03 Jun 2022 | 50.23 | 50.23 | 50.23 | 50.23 | 4000 | 4.93% |
| 27 May 2022 | 47.87 | 43.33 | 47.87 | 43.33 | 12000 | 4.98% |
| 26 May 2022 | 45.60 | 45.60 | 45.60 | 45.60 | 4000 | -4.94% |
| 19 May 2022 | 47.97 | 47.97 | 47.97 | 47.97 | 4000 | -4.95% |
| 17 May 2022 | 50.47 | 50.47 | 50.47 | 50.47 | 12000 | -4.95% |
| 06 May 2022 | 53.10 | 53.10 | 53.10 | 53.10 | 8000 | 4.94% |
| 05 May 2022 | 50.60 | 50.60 | 50.60 | 50.60 | 4000 | 4.98% |
| 04 May 2022 | 48.20 | 48.20 | 48.20 | 48.20 | 4000 | 4.94% |
| 02 May 2022 | 45.93 | 45.93 | 45.93 | 45.93 | 4000 | 4.93% |
| 29 Apr 2022 | 43.77 | 43.77 | 43.77 | 43.77 | 4000 | 4.96% |
| 28 Apr 2022 | 41.70 | 41.70 | 41.70 | 41.70 | 8000 | 4.96% |
| 27 Apr 2022 | 39.73 | 39.73 | 39.73 | 39.73 | 8000 | 4.91% |
| 26 Apr 2022 | 37.87 | 37.87 | 37.87 | 37.87 | 4000 | 4.99% |
| 25 Apr 2022 | 36.07 | 36.07 | 36.07 | 36.07 | 12000 | 4.95% |
| 21 Apr 2022 | 34.37 | 34.37 | 34.37 | 34.37 | 4000 | 5.01% |
| 20 Apr 2022 | 32.73 | 32.73 | 32.73 | 32.73 | 4000 | 4.90% |
| 19 Apr 2022 | 31.20 | 31.20 | 31.20 | 31.20 | 4000 | 4.94% |
| 18 Apr 2022 | 29.73 | 29.73 | 29.73 | 29.73 | 8000 | 4.94% |
| 13 Apr 2022 | 28.33 | 28.33 | 28.33 | 28.33 | 4000 | 4.93% |
| 12 Apr 2022 | 27.00 | 27.00 | 27.00 | 27.00 | 4000 | 4.94% |
| 11 Apr 2022 | 25.73 | 25.73 | 25.73 | 25.73 | 4000 | 4.89% |
| 04 Apr 2022 | 24.53 | 24.53 | 24.53 | 24.53 | 4000 | 4.96% |
| 01 Apr 2022 | 23.37 | 23.37 | 23.37 | 23.37 | 8000 | 4.94% |
| 30 Mar 2022 | 22.27 | 22.27 | 22.27 | 22.27 | 4000 | -4.71% |
| 16 Mar 2022 | 23.37 | 23.37 | 23.37 | 23.37 | 4000 | -4.73% |
| 15 Mar 2022 | 24.53 | 24.53 | 24.53 | 24.53 | 4000 | -4.66% |
| 14 Mar 2022 | 25.73 | 25.73 | 25.73 | 25.73 | 4000 | -4.70% |
| 11 Mar 2022 | 27.00 | 27.00 | 27.00 | 27.00 | 4000 | -4.83% |
| 08 Mar 2022 | 28.37 | 28.37 | 28.37 | 28.37 | 4000 | -4.80% |
| 02 Mar 2022 | 29.80 | 29.80 | 29.80 | 29.80 | 4000 | -4.88% |
| 09 Feb 2022 | 31.33 | 30.67 | 31.33 | 30.67 | 28000 | 3.98% |
| 21 Jan 2022 | 30.13 | 30.13 | 30.13 | 30.13 | 16000 | -4.86% |
| 20 Jan 2022 | 31.67 | 31.67 | 31.67 | 31.67 | 20000 | -4.03% |
| 19 Jan 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 16000 | -4.82% |
| 18 Jan 2022 | 34.67 | 34.67 | 34.67 | 34.67 | 4000 | -4.57% |
| 17 Jan 2022 | 36.33 | 36.33 | 36.33 | 36.33 | 4000 | -4.82% |
| 10 Jan 2022 | 38.17 | 38.17 | 38.17 | 38.17 | 16000 | -4.58% |
| 06 Jan 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 8000 | 0.83% |
| 05 Jan 2022 | 39.67 | 39.67 | 39.67 | 39.67 | 8000 | 4.39% |
| 22 Dec 2021 | 38.00 | 38.00 | 38.00 | 38.00 | 16000 | -4.83% |
| 21 Dec 2021 | 39.93 | 39.93 | 39.93 | 39.93 | 24000 | -4.77% |
| 20 Dec 2021 | 41.93 | 41.93 | 41.93 | 41.93 | 28000 | -4.92% |
| 17 Dec 2021 | 44.10 | 44.10 | 44.10 | 44.10 | 4000 | -4.90% |
| 16 Dec 2021 | 46.37 | 46.37 | 46.37 | 46.37 | 20000 | -4.92% |
| 14 Dec 2021 | 48.77 | 48.77 | 48.77 | 48.77 | 4000 | -4.99% |
| 13 Dec 2021 | 51.33 | 51.33 | 51.33 | 51.33 | 4000 | -4.94% |
| 29 Nov 2021 | 54.00 | 54.00 | 54.00 | 54.00 | 4000 | 3.85% |
| 25 Nov 2021 | 52.00 | 52.00 | 52.00 | 52.00 | 4000 | 4.69% |
| 23 Nov 2021 | 49.67 | 49.67 | 49.67 | 49.67 | 4000 | 4.94% |
| 17 Nov 2021 | 47.33 | 47.33 | 47.33 | 47.33 | 4000 | -4.05% |
| 16 Nov 2021 | 49.33 | 49.33 | 49.33 | 49.33 | 4000 | 4.23% |
| 15 Nov 2021 | 47.33 | 47.33 | 47.33 | 47.33 | 4000 | 1.41% |
| 12 Nov 2021 | 46.67 | 46.67 | 46.67 | 46.67 | 4000 | 4.48% |
| 09 Nov 2021 | 44.67 | 44.67 | 44.67 | 44.67 | 4000 | 4.69% |
| 22 Oct 2021 | 42.67 | 42.67 | 42.67 | 42.67 | 4000 | 4.07% |
| 06 Oct 2021 | 41.00 | 40.00 | 41.00 | 40.00 | 8000 | 7.89% |
| 05 Oct 2021 | 38.00 | 38.00 | 38.00 | 38.00 | 4000 | 9.60% |
| 04 Oct 2021 | 34.67 | 34.67 | 34.67 | 34.67 | 4000 | 8.34% |
| 01 Oct 2021 | 32.00 | 32.00 | 32.00 | 32.00 | 4000 | 9.10% |
| 30 Sep 2021 | 29.33 | 27.00 | 29.33 | 27.00 | 8000 | 18.89% |
| 29 Sep 2021 | 24.67 | 24.67 | 24.67 | 24.67 | 4000 | 8.82% |
| 16 Aug 2021 | 22.67 | 22.67 | 22.67 | 22.67 | 4000 | 0.00% |
| 09 Aug 2021 | 22.67 | 22.67 | 22.67 | 22.67 | 4000 | 0.00% |
| 01 Jul 2021 | 22.67 | 22.67 | 22.67 | 22.67 | 4000 | 0.00% |
| 30 Jun 2021 | 22.67 | 22.67 | 22.67 | 22.67 | 4000 | 13.35% |
| 22 Jun 2021 | 20.00 | 20.00 | 20.00 | 20.00 | 8000 | 0.00% |
| 12 May 2021 | 20.00 | 20.00 | 20.00 | 20.00 | 4000 | -11.78% |
| 28 Apr 2021 | 22.67 | 21.27 | 22.67 | 21.27 | 8000 | 0.00% |
| 27 Apr 2021 | 22.67 | 22.67 | 22.67 | 22.67 | 4000 | 0.00% |
| 26 Apr 2021 | 22.67 | 24.00 | 24.00 | 22.67 | 12000 | -5.54% |
| 22 Apr 2021 | 24.00 | 24.00 | 24.00 | 24.00 | 4000 | -10.01% |
| 19 Apr 2021 | 26.67 | 26.67 | 26.67 | 26.67 | 4000 | -8.35% |
| 17 Mar 2021 | 29.10 | 26.73 | 29.10 | 26.67 | 12000 | 1.50% |
| 14 Jan 2021 | 28.67 | 28.67 | 28.67 | 28.67 | 4000 | -2.25% |
| 27 Nov 2020 | 29.33 | 29.33 | 29.33 | 29.33 | 4000 | -4.46% |
| 26 Nov 2020 | 30.70 | 30.70 | 30.70 | 30.70 | 4000 | 0.00% |
| 25 Nov 2020 | 30.70 | 30.70 | 30.70 | 30.70 | 4000 | 0.00% |
| 24 Nov 2020 | 30.70 | 30.70 | 30.70 | 30.70 | 4000 | -0.97% |
| 19 Nov 2020 | 31.00 | 31.00 | 31.00 | 31.00 | 4000 | 9.42% |
| 09 Oct 2020 | 28.33 | 28.33 | 28.33 | 28.33 | 4000 | 8.96% |
| 29 Sep 2020 | 26.00 | 26.00 | 26.00 | 26.00 | 4000 | 7.13% |
| 18 Sep 2020 | 24.27 | 24.27 | 24.27 | 24.27 | 4000 | 4.03% |
| 17 Sep 2020 | 23.33 | 23.33 | 23.33 | 23.33 | 4000 | 4.48% |
| 16 Sep 2020 | 22.33 | 22.33 | 22.33 | 22.33 | 4000 | 4.69% |
| 31 Aug 2020 | 21.33 | 21.33 | 21.33 | 21.33 | 4000 | -0.33% |
| 26 Aug 2020 | 21.40 | 21.40 | 21.40 | 21.40 | 4000 | -2.73% |
| 14 Aug 2020 | 22.00 | 22.00 | 22.00 | 22.00 | 4000 | 10.00% |
| 13 Aug 2020 | 20.00 | 20.00 | 20.00 | 20.00 | 4000 | -0.99% |
| 07 Aug 2020 | 20.20 | 20.20 | 20.20 | 20.20 | 28000 | 0.00% |
| 06 Aug 2020 | 20.20 | 20.20 | 20.20 | 20.20 | 28000 | 0.00% |
| 05 Aug 2020 | 20.20 | 20.20 | 20.20 | 20.20 | 44000 | 0.15% |
| 04 Aug 2020 | 20.17 | 20.17 | 20.17 | 20.17 | 32000 | 0.00% |
| 26 Jun 2020 | 20.17 | 20.17 | 20.17 | 20.17 | 16000 | -1.61% |
| 25 Jun 2020 | 20.50 | 20.67 | 20.67 | 20.50 | 12000 | -3.89% |
| 22 Jun 2020 | 21.33 | 21.33 | 21.33 | 21.33 | 4000 | -1.57% |
| 11 Jun 2020 | 21.67 | 21.33 | 21.67 | 21.00 | 36000 | 0.00% |
| 09 Jun 2020 | 21.67 | 22.00 | 22.00 | 21.67 | 8000 | -2.96% |
| 08 Jun 2020 | 22.33 | 22.50 | 22.50 | 22.33 | 8000 | -0.76% |
| 05 Jun 2020 | 22.50 | 22.67 | 22.67 | 22.50 | 8000 | -2.89% |
| 03 Jun 2020 | 23.17 | 23.17 | 23.17 | 23.17 | 8000 | -4.77% |
| 02 Jun 2020 | 24.33 | 24.33 | 24.33 | 24.33 | 4000 | -3.95% |
| 01 Jun 2020 | 25.33 | 25.33 | 25.33 | 25.33 | 4000 | -6.19% |
| 22 May 2020 | 27.00 | 27.00 | 27.00 | 27.00 | 4000 | 3.85% |
| 19 May 2020 | 26.00 | 26.00 | 26.00 | 26.00 | 4000 | 2.89% |
| 18 May 2020 | 25.27 | 25.27 | 25.27 | 25.27 | 4000 | 2.43% |
| 15 May 2020 | 24.67 | 24.67 | 24.67 | 24.67 | 4000 | 5.74% |
| 07 May 2020 | 23.33 | 23.33 | 23.33 | 23.33 | 4000 | 12.87% |
| 08 Apr 2020 | 20.67 | 20.67 | 20.67 | 20.67 | 4000 | -10.79% |
| 26 Mar 2020 | 23.17 | 22.00 | 23.17 | 22.00 | 12000 | 0.00% |
| 24 Mar 2020 | 23.17 | 23.17 | 23.17 | 23.17 | 8000 | 0.00% |
| 23 Mar 2020 | 23.17 | 23.10 | 23.17 | 23.10 | 16000 | 0.00% |
| 19 Mar 2020 | 23.17 | 22.00 | 23.17 | 22.00 | 8000 | 0.74% |
| 13 Mar 2020 | 23.00 | 23.00 | 23.00 | 23.00 | 4000 | 4.55% |
| 09 Mar 2020 | 22.00 | 21.63 | 22.00 | 21.63 | 8000 | 10.00% |
| 06 Mar 2020 | 20.00 | 20.00 | 20.00 | 20.00 | 4000 | -8.80% |
| 14 Feb 2020 | 21.93 | 21.93 | 21.93 | 21.93 | 4000 | 0.00% |
| 12 Feb 2020 | 21.93 | 21.93 | 21.93 | 21.93 | 4000 | 0.00% |
| 11 Feb 2020 | 21.93 | 21.93 | 21.93 | 21.93 | 4000 | 0.00% |
| 07 Feb 2020 | 21.93 | 21.93 | 21.93 | 21.93 | 4000 | 0.00% |
| 06 Feb 2020 | 21.93 | 21.93 | 21.93 | 21.93 | 4000 | -0.32% |
| 04 Feb 2020 | 22.00 | 21.70 | 22.00 | 21.70 | 48000 | 1.52% |
| 03 Feb 2020 | 21.67 | 21.67 | 21.67 | 21.67 | 4000 | 0.00% |
| 31 Jan 2020 | 21.67 | 21.67 | 21.67 | 21.67 | 4000 | 0.00% |
| 29 Jan 2020 | 21.67 | 21.93 | 21.93 | 21.67 | 16000 | -1.05% |
| 24 Jan 2020 | 21.90 | 21.67 | 21.90 | 21.67 | 8000 | 1.06% |
| 23 Jan 2020 | 21.67 | 21.67 | 21.67 | 21.67 | 4000 | 0.00% |
| 22 Jan 2020 | 21.67 | 21.67 | 21.67 | 21.67 | 4000 | 0.00% |
| 21 Jan 2020 | 21.67 | 21.67 | 21.67 | 21.67 | 4000 | 4.84% |
| 20 Jan 2020 | 20.67 | 20.67 | 20.67 | 20.67 | 8000 | -4.61% |
| 14 Jan 2020 | 21.67 | 20.53 | 21.67 | 20.53 | 8000 | 1.59% |
| 08 Jan 2020 | 21.33 | 21.33 | 21.33 | 21.33 | 4000 | 1.57% |
| 06 Jan 2020 | 21.00 | 21.00 | 21.00 | 21.00 | 4000 | 0.00% |
| 02 Jan 2020 | 21.00 | 21.00 | 21.00 | 21.00 | 4000 | 0.00% |
| 01 Jan 2020 | 21.00 | 20.67 | 21.00 | 20.67 | 8000 | 0.33% |
| 30 Dec 2019 | 20.93 | 20.93 | 20.93 | 20.93 | 4000 | 1.95% |
| 27 Dec 2019 | 20.53 | 20.53 | 20.53 | 20.53 | 12000 | -1.44% |
| 26 Dec 2019 | 20.83 | 20.03 | 20.83 | 20.00 | 36000 | 0.77% |
| 24 Dec 2019 | 20.67 | 20.67 | 20.67 | 20.67 | 8000 | 1.67% |
| 23 Dec 2019 | 20.33 | 20.27 | 20.33 | 20.27 | 16000 | 1.65% |
| 20 Dec 2019 | 20.00 | 20.33 | 20.43 | 20.00 | 20000 | 0.00% |
| 19 Dec 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 12000 | 0.00% |
| 17 Dec 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 4000 | 0.00% |
| 16 Dec 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 16000 | -2.10% |
| 13 Dec 2019 | 20.43 | 20.33 | 20.43 | 20.33 | 12000 | 0.00% |
| 12 Dec 2019 | 20.43 | 20.27 | 20.43 | 20.20 | 40000 | 0.79% |
| 11 Dec 2019 | 20.27 | 20.27 | 20.47 | 20.07 | 24000 | 0.85% |
| 10 Dec 2019 | 20.10 | 19.10 | 20.33 | 19.10 | 60000 | 0.00% |
| 09 Dec 2019 | 20.10 | 20.17 | 20.60 | 20.07 | 56000 | -0.35% |
