Historical Price

Filter Dates:      From To
Historical price from Jul 04, 2023 to Sep 28, 2023

Date Open High Low Close Volume (Shares)
Summary
Previous 2 weeks
(01/09/2023 to 14/09/2023)
5.20 5.45 5.00 5.35 576,992,313
Previous 4 weeks
(03/08/2023 to 31/08/2023)
4.88 5.35 4.80 5.20 1,544,015,306
Daily Historical Data
28/09/2023 5.45 5.50 5.35 5.40 37,114,531
27/09/2023 5.40 5.45 5.35 5.40 25,185,712
26/09/2023 5.45 5.50 5.30 5.45 101,583,900
25/09/2023 5.50 5.55 5.40 5.45 41,159,616
22/09/2023 5.35 5.50 5.25 5.50 126,850,892
21/09/2023 5.15 5.35 5.15 5.30 20,649,321
20/09/2023 5.25 5.25 5.15 5.20 47,924,237
19/09/2023 5.25 5.30 5.20 5.25 17,805,418
18/09/2023 5.25 5.25 5.20 5.25 16,165,963
15/09/2023 5.30 5.40 5.10 5.20 142,319,271
14/09/2023 5.35 5.35 5.25 5.35 46,432,443
13/09/2023 5.35 5.45 5.30 5.30 55,421,920
12/09/2023 5.30 5.45 5.30 5.30 74,520,891
11/09/2023 5.20 5.30 5.15 5.25 59,806,586
08/09/2023 5.30 5.40 5.20 5.25 71,957,335
07/09/2023 5.15 5.35 5.15 5.30 91,548,444
06/09/2023 5.10 5.20 5.10 5.10 43,804,528
05/09/2023 5.10 5.15 5.05 5.10 41,939,077
04/09/2023 5.20 5.25 5.00 5.10 70,808,181
01/09/2023 5.20 5.25 5.15 5.20 20,752,908
31/08/2023 5.20 5.25 5.15 5.20 35,146,896
30/08/2023 5.25 5.30 5.15 5.20 37,114,894
29/08/2023 5.30 5.35 5.20 5.25 28,568,990
28/08/2023 5.30 5.35 5.15 5.25 52,856,023
25/08/2023 5.15 5.25 5.15 5.25 38,892,196
24/08/2023 5.20 5.25 5.15 5.15 31,971,678
23/08/2023 5.30 5.30 5.15 5.20 69,977,924
22/08/2023 5.20 5.25 5.15 5.20 89,328,592
21/08/2023 5.15 5.20 5.05 5.15 102,858,215
18/08/2023 4.96 5.15 4.94 5.10 405,002,277
17/08/2023 4.86 4.96 4.86 4.92 146,987,529
16/08/2023 4.86 4.90 4.82 4.88 57,259,179
15/08/2023 4.88 4.90 4.84 4.86 33,995,363
11/08/2023 4.92 4.96 4.84 4.86 189,587,184
10/08/2023 4.86 4.88 4.82 4.86 38,434,743
09/08/2023 4.88 4.88 4.80 4.88 59,361,610
08/08/2023 4.90 4.92 4.84 4.88 33,574,019
07/08/2023 4.88 4.94 4.86 4.90 29,884,972
04/08/2023 4.90 4.92 4.88 4.88 23,020,370
03/08/2023 4.88 4.92 4.86 4.88 40,192,652
02/08/2023 4.94 4.94 4.88 4.88 49,751,469
31/07/2023 4.96 4.96 4.86 4.96 94,443,591
27/07/2023 4.94 5.00 4.94 4.94 67,505,135
26/07/2023 4.94 4.96 4.92 4.96 30,679,671
25/07/2023 4.90 4.96 4.88 4.92 54,219,584
24/07/2023 4.90 4.92 4.86 4.88 46,243,457
21/07/2023 4.86 4.94 4.80 4.92 103,879,756
20/07/2023 4.96 4.98 4.86 4.90 91,488,565
19/07/2023 4.90 4.96 4.88 4.94 61,666,993
18/07/2023 4.88 4.92 4.86 4.88 41,451,056
17/07/2023 4.88 4.90 4.84 4.88 54,783,359
14/07/2023 4.76 4.88 4.74 4.84 76,730,975
13/07/2023 4.78 4.78 4.66 4.72 80,694,402
12/07/2023 4.78 4.84 4.74 4.78 61,290,800
11/07/2023 4.70 4.80 4.68 4.76 72,320,565
10/07/2023 4.72 4.72 4.64 4.66 56,057,443
07/07/2023 4.68 4.74 4.66 4.72 36,292,007
06/07/2023 4.72 4.80 4.68 4.70 101,903,598
05/07/2023 4.72 4.74 4.66 4.72 53,839,337
04/07/2023 4.62 4.74 4.60 4.74 123,695,169