Date | Open | High | Low | Close | Volume (Shares) |
---|---|---|---|---|---|
Summary | |||||
Previous 2 weeks (07/11/2023 to 20/11/2023) |
9.95 | 10.00 | 8.80 | 8.95 | 2,743,069 |
Previous 4 weeks (06/10/2023 to 06/11/2023) |
10.00 | 10.10 | 9.65 | 9.95 | 3,303,151 |
Daily Historical Data | |||||
04/12/2023 | 8.75 | 8.75 | 8.55 | 8.65 | 198,777 |
01/12/2023 | 8.65 | 8.75 | 8.65 | 8.75 | 121,747 |
30/11/2023 | 8.80 | 8.85 | 8.70 | 8.70 | 194,563 |
29/11/2023 | 8.80 | 8.85 | 8.80 | 8.80 | 97,875 |
28/11/2023 | 8.90 | 8.90 | 8.80 | 8.85 | 99,505 |
27/11/2023 | 8.90 | 8.90 | 8.85 | 8.85 | 58,370 |
24/11/2023 | 9.00 | 9.00 | 8.90 | 8.90 | 75,024 |
23/11/2023 | 8.95 | 9.00 | 8.90 | 9.00 | 107,948 |
22/11/2023 | 9.00 | 9.00 | 8.90 | 8.95 | 124,700 |
21/11/2023 | 8.95 | 9.05 | 8.85 | 9.00 | 162,902 |
20/11/2023 | 8.90 | 8.95 | 8.85 | 8.95 | 112,701 |
17/11/2023 | 8.85 | 8.95 | 8.85 | 8.90 | 85,527 |
16/11/2023 | 9.00 | 9.05 | 8.85 | 8.85 | 228,630 |
15/11/2023 | 8.85 | 9.00 | 8.80 | 8.95 | 359,800 |
14/11/2023 | 9.30 | 9.30 | 8.80 | 9.00 | 1,011,302 |
13/11/2023 | 9.70 | 9.70 | 9.35 | 9.35 | 754,039 |
10/11/2023 | 9.85 | 9.85 | 9.80 | 9.85 | 25,009 |
09/11/2023 | 9.95 | 9.95 | 9.85 | 9.85 | 58,759 |
08/11/2023 | 9.90 | 10.00 | 9.85 | 9.95 | 64,202 |
07/11/2023 | 9.95 | 9.95 | 9.90 | 9.90 | 43,100 |
06/11/2023 | 9.95 | 10.00 | 9.85 | 9.95 | 42,300 |
03/11/2023 | 9.80 | 10.00 | 9.80 | 9.90 | 117,152 |
02/11/2023 | 9.75 | 9.85 | 9.70 | 9.80 | 148,817 |
01/11/2023 | 9.75 | 9.80 | 9.70 | 9.70 | 148,200 |
31/10/2023 | 9.70 | 9.80 | 9.70 | 9.70 | 154,337 |
30/10/2023 | 9.70 | 9.80 | 9.70 | 9.75 | 208,994 |
27/10/2023 | 9.70 | 9.80 | 9.65 | 9.80 | 274,838 |
26/10/2023 | 9.80 | 9.80 | 9.65 | 9.70 | 194,648 |
25/10/2023 | 9.70 | 9.80 | 9.70 | 9.80 | 228,616 |
24/10/2023 | 9.85 | 9.85 | 9.70 | 9.75 | 47,585 |
20/10/2023 | 9.85 | 9.90 | 9.75 | 9.80 | 353,153 |
19/10/2023 | 9.85 | 9.85 | 9.80 | 9.85 | 134,600 |
18/10/2023 | 9.80 | 9.90 | 9.80 | 9.85 | 283,128 |
17/10/2023 | 9.85 | 9.90 | 9.85 | 9.90 | 99,023 |
16/10/2023 | 10.00 | 10.00 | 9.85 | 9.85 | 275,746 |
12/10/2023 | 9.95 | 10.00 | 9.95 | 10.00 | 46,478 |
11/10/2023 | 9.90 | 10.00 | 9.85 | 10.00 | 66,016 |
10/10/2023 | 9.90 | 9.95 | 9.85 | 9.85 | 95,351 |
09/10/2023 | 10.00 | 10.00 | 9.80 | 9.85 | 300,220 |
06/10/2023 | 10.00 | 10.10 | 9.95 | 10.00 | 83,949 |
05/10/2023 | 9.95 | 10.10 | 9.95 | 10.00 | 89,731 |
04/10/2023 | 9.90 | 10.00 | 9.85 | 10.00 | 195,704 |
03/10/2023 | 10.00 | 10.00 | 9.85 | 9.90 | 140,170 |
02/10/2023 | 10.10 | 10.20 | 9.85 | 9.95 | 509,351 |
29/09/2023 | 10.20 | 10.20 | 10.10 | 10.20 | 75,757 |
28/09/2023 | 10.20 | 10.30 | 10.10 | 10.10 | 91,487 |
27/09/2023 | 10.20 | 10.30 | 10.00 | 10.20 | 283,765 |
26/09/2023 | 10.20 | 10.30 | 10.20 | 10.30 | 92,475 |
25/09/2023 | 10.20 | 10.30 | 10.10 | 10.20 | 178,100 |
22/09/2023 | 10.20 | 10.30 | 10.20 | 10.20 | 65,808 |
21/09/2023 | 10.10 | 10.30 | 10.10 | 10.30 | 220,596 |
20/09/2023 | 10.30 | 10.30 | 10.20 | 10.20 | 48,511 |
19/09/2023 | 10.20 | 10.30 | 10.20 | 10.30 | 47,905 |
18/09/2023 | 10.40 | 10.40 | 10.20 | 10.30 | 196,100 |
15/09/2023 | 10.30 | 10.50 | 10.30 | 10.40 | 237,409 |
14/09/2023 | 10.20 | 10.30 | 10.20 | 10.30 | 57,503 |
13/09/2023 | 10.30 | 10.30 | 10.20 | 10.30 | 108,111 |
12/09/2023 | 10.40 | 10.40 | 10.20 | 10.30 | 298,985 |
11/09/2023 | 10.40 | 10.50 | 10.30 | 10.40 | 107,507 |
08/09/2023 | 10.40 | 10.50 | 10.40 | 10.40 | 84,720 |