Historical price from Dec 21, 2023 to Mar 18, 2024
Date | Open | High | Low | Close | Volume (Shares) |
---|---|---|---|---|---|
Summary | |||||
Previous 2 weeks (19/02/2024 to 04/03/2024) |
4.82 | 4.92 | 4.50 | 4.56 | 629,636,111 |
Previous 4 weeks (22/01/2024 to 16/02/2024) |
4.62 | 4.96 | 4.52 | 4.84 | 1,346,358,694 |
Daily Historical Data | |||||
18/03/2024 | 4.80 | 4.84 | 4.76 | 4.78 | 45,233,256 |
15/03/2024 | 4.82 | 4.84 | 4.76 | 4.80 | 42,668,962 |
14/03/2024 | 4.80 | 4.84 | 4.78 | 4.82 | 23,847,399 |
13/03/2024 | 4.80 | 4.84 | 4.78 | 4.80 | 42,108,579 |
12/03/2024 | 4.80 | 4.80 | 4.74 | 4.78 | 51,136,241 |
11/03/2024 | 4.80 | 4.80 | 4.74 | 4.78 | 37,467,466 |
08/03/2024 | 4.72 | 4.80 | 4.72 | 4.80 | 39,581,009 |
07/03/2024 | 4.72 | 4.74 | 4.68 | 4.72 | 37,510,743 |
06/03/2024 | 4.62 | 4.72 | 4.62 | 4.70 | 62,481,150 |
05/03/2024 | 4.58 | 4.64 | 4.54 | 4.64 | 68,980,840 |
04/03/2024 | 4.56 | 4.60 | 4.50 | 4.56 | 47,790,856 |
01/03/2024 | 4.60 | 4.66 | 4.58 | 4.58 | 42,783,720 |
29/02/2024 | 4.58 | 4.66 | 4.56 | 4.60 | 80,235,336 |
28/02/2024 | 4.52 | 4.58 | 4.50 | 4.54 | 64,695,418 |
27/02/2024 | 4.64 | 4.66 | 4.52 | 4.54 | 109,627,319 |
23/02/2024 | 4.68 | 4.72 | 4.68 | 4.70 | 29,628,819 |
22/02/2024 | 4.80 | 4.80 | 4.66 | 4.68 | 126,798,895 |
21/02/2024 | 4.78 | 4.84 | 4.74 | 4.82 | 39,238,887 |
20/02/2024 | 4.84 | 4.86 | 4.74 | 4.78 | 60,039,318 |
19/02/2024 | 4.82 | 4.92 | 4.82 | 4.86 | 28,797,543 |
16/02/2024 | 4.86 | 4.90 | 4.82 | 4.84 | 43,313,593 |
15/02/2024 | 4.88 | 4.90 | 4.84 | 4.86 | 25,243,193 |
14/02/2024 | 4.86 | 4.90 | 4.84 | 4.88 | 48,215,583 |
13/02/2024 | 4.90 | 4.96 | 4.88 | 4.90 | 38,691,344 |
12/02/2024 | 4.92 | 4.94 | 4.88 | 4.92 | 39,853,911 |
09/02/2024 | 4.88 | 4.94 | 4.86 | 4.92 | 48,539,744 |
08/02/2024 | 4.92 | 4.92 | 4.86 | 4.88 | 39,778,533 |
07/02/2024 | 4.90 | 4.94 | 4.84 | 4.92 | 62,087,999 |
06/02/2024 | 4.74 | 4.90 | 4.74 | 4.90 | 150,700,698 |
05/02/2024 | 4.76 | 4.78 | 4.72 | 4.72 | 39,905,534 |
02/02/2024 | 4.74 | 4.80 | 4.74 | 4.78 | 66,116,048 |
01/02/2024 | 4.74 | 4.76 | 4.68 | 4.72 | 56,377,417 |
31/01/2024 | 4.74 | 4.74 | 4.64 | 4.74 | 74,843,531 |
30/01/2024 | 4.72 | 4.78 | 4.68 | 4.76 | 81,974,209 |
29/01/2024 | 4.68 | 4.72 | 4.62 | 4.70 | 42,813,416 |
26/01/2024 | 4.76 | 4.78 | 4.64 | 4.66 | 65,768,913 |
25/01/2024 | 4.74 | 4.78 | 4.66 | 4.76 | 118,383,782 |
24/01/2024 | 4.56 | 4.70 | 4.54 | 4.70 | 71,259,919 |
23/01/2024 | 4.60 | 4.68 | 4.52 | 4.54 | 117,214,806 |
22/01/2024 | 4.62 | 4.64 | 4.54 | 4.56 | 115,276,521 |
19/01/2024 | 4.72 | 4.76 | 4.64 | 4.64 | 164,018,630 |
18/01/2024 | 4.58 | 4.72 | 4.56 | 4.66 | 216,454,294 |
17/01/2024 | 4.78 | 4.78 | 4.54 | 4.56 | 299,437,591 |
16/01/2024 | 4.86 | 4.96 | 4.82 | 4.82 | 136,212,818 |
15/01/2024 | 4.80 | 4.88 | 4.80 | 4.84 | 51,003,837 |
12/01/2024 | 4.94 | 4.94 | 4.76 | 4.78 | 189,728,064 |
11/01/2024 | 4.96 | 4.96 | 4.90 | 4.94 | 46,466,579 |
10/01/2024 | 4.94 | 4.98 | 4.92 | 4.94 | 54,535,100 |
09/01/2024 | 4.98 | 5.05 | 4.94 | 4.94 | 115,546,584 |
08/01/2024 | 5.10 | 5.20 | 4.96 | 4.96 | 161,887,299 |
05/01/2024 | 5.15 | 5.20 | 5.10 | 5.15 | 33,603,136 |
04/01/2024 | 5.10 | 5.25 | 5.10 | 5.10 | 87,754,456 |
03/01/2024 | 5.15 | 5.20 | 5.10 | 5.10 | 58,098,355 |
02/01/2024 | 5.30 | 5.35 | 5.15 | 5.15 | 76,212,489 |
28/12/2023 | 5.30 | 5.35 | 5.25 | 5.30 | 31,300,196 |
27/12/2023 | 5.25 | 5.35 | 5.25 | 5.30 | 42,386,216 |
26/12/2023 | 5.15 | 5.30 | 5.15 | 5.25 | 47,662,260 |
25/12/2023 | 5.20 | 5.25 | 5.15 | 5.15 | 28,345,945 |
22/12/2023 | 5.15 | 5.25 | 5.15 | 5.25 | 30,411,095 |
21/12/2023 | 5.05 | 5.20 | 5.05 | 5.15 | 38,608,325 |