Date | Open | High | Low | Close | Volume (Shares) |
---|---|---|---|---|---|
Summary | |||||
Previous 2 weeks (10/05/2023 to 23/05/2023) |
13.20 | 13.50 | 11.00 | 11.30 | 11,876,703 |
Previous 4 weeks (04/04/2023 to 09/05/2023) |
13.90 | 13.90 | 13.00 | 13.10 | 8,360,157 |
Daily Historical Data | |||||
07/06/2023 | 11.10 | 11.20 | 11.00 | 11.10 | 539,093 |
06/06/2023 | 11.30 | 11.30 | 11.10 | 11.10 | 938,539 |
02/06/2023 | 11.20 | 11.30 | 11.20 | 11.30 | 261,408 |
01/06/2023 | 11.30 | 11.40 | 11.20 | 11.30 | 217,364 |
31/05/2023 | 11.30 | 11.30 | 11.20 | 11.30 | 170,221 |
30/05/2023 | 11.40 | 11.40 | 11.20 | 11.30 | 374,645 |
29/05/2023 | 11.30 | 11.40 | 11.20 | 11.30 | 468,895 |
26/05/2023 | 11.10 | 11.30 | 11.10 | 11.30 | 275,432 |
25/05/2023 | 11.10 | 11.20 | 11.10 | 11.10 | 259,328 |
24/05/2023 | 11.30 | 11.30 | 11.10 | 11.10 | 660,468 |
23/05/2023 | 11.10 | 11.40 | 11.00 | 11.30 | 438,739 |
22/05/2023 | 11.30 | 11.30 | 11.00 | 11.10 | 759,258 |
19/05/2023 | 11.30 | 11.30 | 11.00 | 11.10 | 764,639 |
18/05/2023 | 11.30 | 11.40 | 11.20 | 11.20 | 408,600 |
17/05/2023 | 11.40 | 11.40 | 11.20 | 11.20 | 843,898 |
16/05/2023 | 11.40 | 11.50 | 11.30 | 11.40 | 1,394,709 |
15/05/2023 | 11.10 | 11.80 | 11.00 | 11.60 | 4,963,420 |
12/05/2023 | 13.50 | 13.50 | 13.20 | 13.40 | 578,340 |
11/05/2023 | 13.30 | 13.50 | 13.20 | 13.50 | 802,700 |
10/05/2023 | 13.20 | 13.30 | 13.00 | 13.30 | 922,400 |
09/05/2023 | 13.20 | 13.20 | 13.00 | 13.10 | 823,800 |
08/05/2023 | 13.30 | 13.40 | 13.00 | 13.10 | 1,516,200 |
03/05/2023 | 13.40 | 13.40 | 13.20 | 13.20 | 637,725 |
02/05/2023 | 13.50 | 13.50 | 13.20 | 13.40 | 674,628 |
28/04/2023 | 13.50 | 13.60 | 13.40 | 13.50 | 311,300 |
27/04/2023 | 13.40 | 13.50 | 13.30 | 13.50 | 173,151 |
26/04/2023 | 13.40 | 13.50 | 13.40 | 13.40 | 139,339 |
25/04/2023 | 13.40 | 13.70 | 13.40 | 13.50 | 778,624 |
24/04/2023 | 13.60 | 13.60 | 13.40 | 13.50 | 300,685 |
21/04/2023 | 13.60 | 13.60 | 13.50 | 13.60 | 167,191 |
20/04/2023 | 13.70 | 13.70 | 13.50 | 13.60 | 648,229 |
19/04/2023 | 13.70 | 13.80 | 13.60 | 13.70 | 519,130 |
18/04/2023 | 13.70 | 13.80 | 13.70 | 13.70 | 160,900 |
17/04/2023 | 13.80 | 13.90 | 13.70 | 13.80 | 244,611 |
12/04/2023 | 13.70 | 13.80 | 13.60 | 13.80 | 161,434 |
11/04/2023 | 13.80 | 13.80 | 13.70 | 13.80 | 76,203 |
10/04/2023 | 13.70 | 13.80 | 13.60 | 13.80 | 98,103 |
07/04/2023 | 13.60 | 13.80 | 13.60 | 13.70 | 163,810 |
05/04/2023 | 13.80 | 13.90 | 13.60 | 13.60 | 493,824 |
04/04/2023 | 13.90 | 13.90 | 13.80 | 13.80 | 271,270 |
03/04/2023 | 13.90 | 13.90 | 13.70 | 13.80 | 370,942 |
31/03/2023 | 13.90 | 13.90 | 13.80 | 13.90 | 141,212 |
30/03/2023 | 13.90 | 13.90 | 13.80 | 13.90 | 164,537 |
29/03/2023 | 14.00 | 14.00 | 13.80 | 13.90 | 234,800 |
28/03/2023 | 13.80 | 14.00 | 13.80 | 13.90 | 230,949 |
27/03/2023 | 13.90 | 14.00 | 13.80 | 13.90 | 378,966 |
24/03/2023 | 14.00 | 14.00 | 13.80 | 14.00 | 246,500 |
23/03/2023 | 14.00 | 14.10 | 13.90 | 14.00 | 344,800 |
22/03/2023 | 13.90 | 14.00 | 13.70 | 14.00 | 410,904 |
21/03/2023 | 13.40 | 13.90 | 13.40 | 13.90 | 1,321,000 |
20/03/2023 | 13.40 | 13.50 | 13.20 | 13.30 | 1,155,819 |
17/03/2023 | 13.40 | 13.40 | 13.20 | 13.30 | 347,099 |
16/03/2023 | 13.30 | 13.40 | 13.20 | 13.40 | 451,001 |
15/03/2023 | 13.20 | 13.60 | 13.20 | 13.40 | 662,915 |
14/03/2023 | 13.30 | 13.30 | 13.00 | 13.10 | 1,164,908 |
13/03/2023 | 13.80 | 13.80 | 13.30 | 13.30 | 1,753,068 |
10/03/2023 | 14.10 | 14.20 | 13.70 | 13.70 | 1,462,710 |
09/03/2023 | 14.20 | 14.30 | 14.10 | 14.10 | 993,548 |
08/03/2023 | 14.30 | 14.30 | 14.20 | 14.20 | 487,525 |
07/03/2023 | 14.00 | 14.50 | 14.00 | 14.40 | 1,455,470 |