Historical price from Sep 24, 2024 to Dec 20, 2024
| Date | Open | High | Low | Close | Volume (Shares) |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (21/11/2024 to 04/12/2024) |
5.55 | 5.95 | 5.50 | 5.80 | 351,855,393 |
| Previous 4 weeks (24/10/2024 to 20/11/2024) |
5.75 | 6.20 | 5.45 | 5.60 | 1,673,418,968 |
| Daily Historical Data | |||||
| 20/12/2024 | 5.20 | 5.30 | 5.10 | 5.20 | 51,620,276 |
| 19/12/2024 | 5.35 | 5.40 | 5.15 | 5.20 | 92,393,627 |
| 18/12/2024 | 5.40 | 5.45 | 5.35 | 5.45 | 39,421,460 |
| 17/12/2024 | 5.50 | 5.55 | 5.40 | 5.40 | 44,276,910 |
| 16/12/2024 | 5.50 | 5.50 | 5.40 | 5.45 | 48,855,929 |
| 13/12/2024 | 5.60 | 5.65 | 5.45 | 5.45 | 51,677,865 |
| 12/12/2024 | 5.75 | 5.75 | 5.60 | 5.60 | 49,305,946 |
| 11/12/2024 | 5.70 | 5.75 | 5.65 | 5.70 | 22,988,210 |
| 09/12/2024 | 5.80 | 5.85 | 5.70 | 5.75 | 41,299,088 |
| 06/12/2024 | 5.80 | 5.85 | 5.80 | 5.80 | 15,218,404 |
| 04/12/2024 | 5.80 | 5.85 | 5.80 | 5.80 | 10,761,810 |
| 03/12/2024 | 5.85 | 5.90 | 5.80 | 5.85 | 26,727,771 |
| 02/12/2024 | 5.70 | 5.80 | 5.60 | 5.80 | 31,569,762 |
| 29/11/2024 | 5.60 | 5.70 | 5.60 | 5.70 | 27,209,167 |
| 28/11/2024 | 5.60 | 5.65 | 5.60 | 5.60 | 11,827,737 |
| 27/11/2024 | 5.65 | 5.70 | 5.55 | 5.60 | 38,986,186 |
| 26/11/2024 | 5.75 | 5.80 | 5.65 | 5.70 | 32,253,592 |
| 25/11/2024 | 5.90 | 5.95 | 5.75 | 5.80 | 53,278,183 |
| 22/11/2024 | 5.60 | 5.90 | 5.55 | 5.90 | 89,993,350 |
| 21/11/2024 | 5.55 | 5.60 | 5.50 | 5.60 | 29,247,835 |
| 20/11/2024 | 5.65 | 5.65 | 5.50 | 5.60 | 34,368,484 |
| 19/11/2024 | 5.65 | 5.65 | 5.60 | 5.60 | 18,948,493 |
| 18/11/2024 | 5.60 | 5.70 | 5.60 | 5.60 | 17,841,682 |
| 15/11/2024 | 5.65 | 5.70 | 5.60 | 5.60 | 40,296,268 |
| 14/11/2024 | 5.65 | 5.70 | 5.60 | 5.60 | 50,541,425 |
| 13/11/2024 | 5.75 | 5.75 | 5.60 | 5.75 | 75,956,127 |
| 12/11/2024 | 5.65 | 5.75 | 5.55 | 5.75 | 109,537,615 |
| 11/11/2024 | 5.75 | 5.75 | 5.45 | 5.60 | 229,437,780 |
| 08/11/2024 | 5.90 | 6.05 | 5.90 | 6.00 | 105,161,952 |
| 07/11/2024 | 5.90 | 6.00 | 5.85 | 5.85 | 82,576,330 |
| 06/11/2024 | 5.90 | 6.15 | 5.75 | 5.90 | 222,051,078 |
| 05/11/2024 | 5.90 | 5.95 | 5.75 | 5.90 | 57,724,399 |
| 04/11/2024 | 5.85 | 5.90 | 5.75 | 5.90 | 34,431,890 |
| 01/11/2024 | 5.80 | 5.90 | 5.75 | 5.90 | 42,322,451 |
| 31/10/2024 | 5.70 | 5.90 | 5.70 | 5.85 | 57,610,288 |
| 30/10/2024 | 5.75 | 5.80 | 5.65 | 5.75 | 57,484,771 |
| 29/10/2024 | 5.85 | 5.85 | 5.75 | 5.80 | 56,987,542 |
| 28/10/2024 | 6.15 | 6.20 | 5.85 | 5.85 | 149,456,808 |
| 25/10/2024 | 5.85 | 6.10 | 5.85 | 6.10 | 143,328,522 |
| 24/10/2024 | 5.75 | 5.90 | 5.70 | 5.80 | 87,355,063 |
| 22/10/2024 | 5.70 | 5.75 | 5.65 | 5.65 | 38,266,292 |
| 21/10/2024 | 5.75 | 5.80 | 5.70 | 5.70 | 51,409,726 |
| 18/10/2024 | 5.75 | 5.80 | 5.70 | 5.70 | 44,478,876 |
| 17/10/2024 | 5.70 | 5.90 | 5.70 | 5.75 | 157,290,179 |
| 16/10/2024 | 5.60 | 5.80 | 5.60 | 5.75 | 77,753,841 |
| 15/10/2024 | 5.60 | 5.70 | 5.60 | 5.60 | 63,147,882 |
| 11/10/2024 | 5.65 | 5.70 | 5.60 | 5.60 | 38,592,613 |
| 10/10/2024 | 5.65 | 5.70 | 5.60 | 5.65 | 86,799,963 |
| 09/10/2024 | 5.75 | 5.85 | 5.60 | 5.65 | 172,753,963 |
| 08/10/2024 | 5.60 | 5.85 | 5.60 | 5.80 | 180,953,747 |
| 07/10/2024 | 5.45 | 5.65 | 5.40 | 5.60 | 143,862,840 |
| 04/10/2024 | 5.45 | 5.50 | 5.35 | 5.50 | 60,034,811 |
| 03/10/2024 | 5.50 | 5.55 | 5.40 | 5.45 | 40,821,814 |
| 02/10/2024 | 5.55 | 5.65 | 5.45 | 5.45 | 166,890,100 |
| 01/10/2024 | 5.50 | 5.60 | 5.45 | 5.50 | 43,941,377 |
| 30/09/2024 | 5.40 | 5.45 | 5.30 | 5.45 | 53,720,892 |
| 27/09/2024 | 5.40 | 5.50 | 5.35 | 5.35 | 38,118,281 |
| 26/09/2024 | 5.50 | 5.50 | 5.40 | 5.45 | 43,275,791 |
| 25/09/2024 | 5.45 | 5.50 | 5.40 | 5.45 | 28,184,368 |
| 24/09/2024 | 5.50 | 5.55 | 5.40 | 5.45 | 39,756,410 |