Date | Open | High | Low | Close | Volume (Shares) |
---|---|---|---|---|---|
Summary | |||||
Previous 2 weeks (13/06/2025 to 26/06/2025) |
6.05 | 6.05 | 5.65 | 5.85 | 919,167 |
Previous 4 weeks (14/05/2025 to 12/06/2025) |
6.75 | 6.95 | 6.05 | 6.10 | 3,867,789 |
Daily Historical Data | |||||
11/07/2025 | 5.95 | 6.20 | 5.95 | 6.15 | 141,300 |
09/07/2025 | 5.95 | 6.00 | 5.90 | 5.95 | 18,100 |
08/07/2025 | 5.95 | 6.10 | 5.90 | 6.00 | 48,601 |
07/07/2025 | 6.00 | 6.05 | 5.90 | 6.05 | 37,325 |
04/07/2025 | 5.90 | 6.05 | 5.85 | 6.05 | 116,004 |
03/07/2025 | 5.80 | 5.90 | 5.80 | 5.85 | 88,678 |
02/07/2025 | 5.80 | 5.90 | 5.75 | 5.85 | 66,700 |
01/07/2025 | 5.80 | 5.85 | 5.80 | 5.80 | 47,632 |
30/06/2025 | 5.75 | 5.85 | 5.75 | 5.85 | 27,700 |
27/06/2025 | 5.85 | 5.85 | 5.75 | 5.75 | 40,500 |
26/06/2025 | 5.80 | 5.90 | 5.75 | 5.85 | 55,625 |
25/06/2025 | 5.80 | 5.85 | 5.65 | 5.75 | 167,000 |
24/06/2025 | 5.75 | 5.95 | 5.75 | 5.85 | 104,100 |
23/06/2025 | 5.65 | 5.80 | 5.65 | 5.80 | 52,809 |
20/06/2025 | 5.85 | 5.90 | 5.70 | 5.85 | 72,719 |
19/06/2025 | 5.95 | 5.95 | 5.80 | 5.90 | 16,501 |
18/06/2025 | 6.00 | 6.00 | 5.90 | 5.90 | 62,500 |
17/06/2025 | 5.75 | 6.05 | 5.75 | 6.00 | 140,160 |
16/06/2025 | 5.95 | 5.95 | 5.65 | 5.85 | 86,100 |
13/06/2025 | 6.05 | 6.05 | 5.90 | 5.95 | 161,653 |
12/06/2025 | 6.20 | 6.25 | 6.05 | 6.10 | 168,403 |
11/06/2025 | 6.30 | 6.30 | 6.20 | 6.25 | 16,896 |
10/06/2025 | 6.30 | 6.30 | 6.25 | 6.30 | 13,500 |
09/06/2025 | 6.30 | 6.30 | 6.25 | 6.30 | 21,726 |
06/06/2025 | 6.30 | 6.40 | 6.25 | 6.30 | 125,700 |
05/06/2025 | 6.35 | 6.40 | 6.30 | 6.30 | 91,128 |
04/06/2025 | 6.55 | 6.55 | 6.30 | 6.35 | 262,254 |
30/05/2025 | 6.65 | 6.65 | 6.50 | 6.55 | 94,490 |
29/05/2025 | 6.55 | 6.65 | 6.55 | 6.65 | 87,725 |
28/05/2025 | 6.55 | 6.70 | 6.55 | 6.60 | 57,000 |
27/05/2025 | 6.60 | 6.60 | 6.50 | 6.55 | 130,394 |
26/05/2025 | 6.65 | 6.75 | 6.55 | 6.55 | 77,640 |
23/05/2025 | 6.55 | 6.65 | 6.55 | 6.65 | 74,362 |
22/05/2025 | 6.75 | 6.75 | 6.55 | 6.55 | 233,776 |
21/05/2025 | 6.95 | 6.95 | 6.70 | 6.75 | 222,326 |
20/05/2025 | 6.60 | 6.80 | 6.60 | 6.80 | 80,324 |
19/05/2025 | 6.55 | 6.75 | 6.50 | 6.60 | 198,621 |
16/05/2025 | 6.70 | 6.70 | 6.45 | 6.55 | 372,021 |
15/05/2025 | 6.65 | 6.80 | 6.55 | 6.65 | 439,300 |
14/05/2025 | 6.75 | 6.75 | 6.45 | 6.60 | 1,100,203 |
13/05/2025 | 7.35 | 7.35 | 6.75 | 6.75 | 1,031,232 |
09/05/2025 | 6.95 | 7.35 | 6.95 | 7.20 | 806,412 |
08/05/2025 | 6.90 | 6.95 | 6.75 | 6.80 | 276,872 |
07/05/2025 | 6.90 | 6.95 | 6.75 | 6.90 | 284,405 |
06/05/2025 | 7.10 | 7.10 | 6.85 | 6.85 | 433,330 |
02/05/2025 | 6.45 | 7.10 | 6.40 | 6.85 | 1,499,557 |
30/04/2025 | 6.45 | 6.50 | 6.20 | 6.35 | 829,236 |
29/04/2025 | 6.40 | 6.65 | 6.20 | 6.55 | 1,517,964 |
28/04/2025 | 5.30 | 5.50 | 5.10 | 5.20 | 286,201 |
25/04/2025 | 5.30 | 5.40 | 5.30 | 5.35 | 135,000 |
24/04/2025 | 5.40 | 5.45 | 5.30 | 5.40 | 80,600 |
23/04/2025 | 5.40 | 5.45 | 5.35 | 5.40 | 74,200 |
22/04/2025 | 5.40 | 5.45 | 5.35 | 5.45 | 21,700 |
21/04/2025 | 5.45 | 5.50 | 5.40 | 5.45 | 55,910 |
18/04/2025 | 5.40 | 5.45 | 5.35 | 5.40 | 80,301 |
17/04/2025 | 5.45 | 5.50 | 5.40 | 5.45 | 52,710 |
16/04/2025 | 5.50 | 5.55 | 5.45 | 5.55 | 68,900 |
11/04/2025 | 5.25 | 5.50 | 5.25 | 5.50 | 7,700 |
10/04/2025 | 5.40 | 5.60 | 5.10 | 5.50 | 91,600 |
09/04/2025 | 5.30 | 5.40 | 5.10 | 5.25 | 131,900 |