Historical price from Feb 23, 2022 to May 26, 2022
Date | Open | High | Low | Close | Volume (Shares) |
---|---|---|---|---|---|
Summary | |||||
Previous 2 weeks (26/04/2022 to 11/05/2022) |
3.38 | 3.40 | 2.98 | 3.02 | 667,905,500 |
Previous 4 weeks (23/03/2022 to 25/04/2022) |
3.42 | 3.42 | 3.28 | 3.36 | 520,079,700 |
Daily Historical Data | |||||
26/05/2022 | 3.14 | 3.14 | 3.10 | 3.12 | 19,892,490 |
25/05/2022 | 3.08 | 3.16 | 3.08 | 3.10 | 79,281,755 |
24/05/2022 | 3.16 | 3.16 | 3.10 | 3.10 | 49,276,459 |
23/05/2022 | 3.16 | 3.16 | 3.12 | 3.16 | 25,456,495 |
20/05/2022 | 3.18 | 3.18 | 3.12 | 3.14 | 58,245,800 |
19/05/2022 | 3.12 | 3.18 | 3.10 | 3.14 | 21,689,700 |
18/05/2022 | 3.16 | 3.20 | 3.10 | 3.18 | 49,378,700 |
17/05/2022 | 3.08 | 3.18 | 3.08 | 3.14 | 59,858,700 |
13/05/2022 | 3.06 | 3.06 | 3.02 | 3.04 | 33,596,600 |
12/05/2022 | 3.02 | 3.06 | 3.00 | 3.04 | 43,292,500 |
11/05/2022 | 3.06 | 3.08 | 3.02 | 3.02 | 45,375,500 |
10/05/2022 | 3.00 | 3.08 | 2.98 | 3.06 | 82,879,400 |
09/05/2022 | 3.04 | 3.06 | 3.00 | 3.02 | 69,044,900 |
06/05/2022 | 3.14 | 3.14 | 3.06 | 3.08 | 162,527,400 |
05/05/2022 | 3.24 | 3.26 | 3.16 | 3.18 | 62,202,800 |
03/05/2022 | 3.38 | 3.38 | 3.26 | 3.26 | 94,203,300 |
29/04/2022 | 3.36 | 3.40 | 3.34 | 3.36 | 31,039,500 |
28/04/2022 | 3.34 | 3.38 | 3.32 | 3.34 | 17,023,900 |
27/04/2022 | 3.38 | 3.40 | 3.32 | 3.36 | 37,424,800 |
26/04/2022 | 3.38 | 3.40 | 3.36 | 3.38 | 66,184,000 |
25/04/2022 | 3.36 | 3.38 | 3.32 | 3.36 | 30,152,200 |
22/04/2022 | 3.34 | 3.40 | 3.32 | 3.40 | 49,737,500 |
21/04/2022 | 3.36 | 3.38 | 3.34 | 3.34 | 24,900,500 |
20/04/2022 | 3.36 | 3.36 | 3.32 | 3.34 | 32,293,900 |
19/04/2022 | 3.36 | 3.38 | 3.34 | 3.36 | 26,463,600 |
18/04/2022 | 3.32 | 3.36 | 3.30 | 3.36 | 36,860,100 |
12/04/2022 | 3.30 | 3.32 | 3.28 | 3.32 | 23,637,000 |
11/04/2022 | 3.34 | 3.36 | 3.30 | 3.30 | 22,930,300 |
08/04/2022 | 3.32 | 3.36 | 3.32 | 3.36 | 16,796,700 |
07/04/2022 | 3.38 | 3.38 | 3.32 | 3.32 | 31,348,900 |
05/04/2022 | 3.38 | 3.40 | 3.36 | 3.38 | 19,551,900 |
04/04/2022 | 3.38 | 3.42 | 3.36 | 3.38 | 18,184,600 |
01/04/2022 | 3.38 | 3.42 | 3.36 | 3.38 | 24,653,300 |
31/03/2022 | 3.40 | 3.42 | 3.36 | 3.38 | 25,904,300 |
30/03/2022 | 3.38 | 3.40 | 3.36 | 3.38 | 29,855,200 |
29/03/2022 | 3.38 | 3.40 | 3.36 | 3.36 | 38,646,900 |
28/03/2022 | 3.34 | 3.38 | 3.34 | 3.38 | 17,092,100 |
25/03/2022 | 3.38 | 3.40 | 3.34 | 3.34 | 19,632,800 |
24/03/2022 | 3.36 | 3.40 | 3.36 | 3.38 | 11,298,400 |
23/03/2022 | 3.42 | 3.42 | 3.36 | 3.36 | 20,139,500 |
22/03/2022 | 3.36 | 3.40 | 3.34 | 3.40 | 36,813,600 |
21/03/2022 | 3.36 | 3.38 | 3.34 | 3.36 | 28,466,300 |
18/03/2022 | 3.34 | 3.38 | 3.32 | 3.32 | 100,235,400 |
17/03/2022 | 3.38 | 3.40 | 3.34 | 3.34 | 37,531,300 |
16/03/2022 | 3.28 | 3.38 | 3.28 | 3.32 | 80,842,900 |
15/03/2022 | 3.28 | 3.32 | 3.26 | 3.26 | 68,212,200 |
14/03/2022 | 3.34 | 3.34 | 3.28 | 3.28 | 39,634,900 |
11/03/2022 | 3.30 | 3.34 | 3.26 | 3.32 | 32,801,200 |
10/03/2022 | 3.32 | 3.36 | 3.28 | 3.32 | 112,106,300 |
09/03/2022 | 3.22 | 3.30 | 3.20 | 3.30 | 121,650,800 |
08/03/2022 | 3.26 | 3.30 | 3.06 | 3.20 | 223,451,800 |
07/03/2022 | 3.34 | 3.36 | 3.26 | 3.28 | 174,803,100 |
04/03/2022 | 3.40 | 3.42 | 3.38 | 3.38 | 63,634,400 |
03/03/2022 | 3.40 | 3.46 | 3.40 | 3.44 | 63,861,600 |
02/03/2022 | 3.42 | 3.42 | 3.38 | 3.38 | 58,116,400 |
01/03/2022 | 3.42 | 3.44 | 3.38 | 3.44 | 79,699,200 |
28/02/2022 | 3.38 | 3.42 | 3.34 | 3.40 | 48,841,000 |
25/02/2022 | 3.42 | 3.42 | 3.36 | 3.40 | 76,267,800 |
24/02/2022 | 3.44 | 3.46 | 3.34 | 3.38 | 196,139,400 |
23/02/2022 | 3.50 | 3.50 | 3.44 | 3.48 | 64,325,800 |