Date | Open | High | Low | Close | Volume (Shares) |
---|---|---|---|---|---|
Summary | |||||
Previous 2 weeks (31/08/2023 to 13/09/2023) |
10.90 | 10.90 | 10.20 | 10.30 | 3,155,995 |
Previous 4 weeks (02/08/2023 to 30/08/2023) |
10.30 | 10.90 | 9.65 | 10.90 | 11,807,076 |
Daily Historical Data | |||||
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 |
07/09/2023 | 10.30 | 10.50 | 10.30 | 10.50 | 62,891 |
06/09/2023 | 10.40 | 10.50 | 10.30 | 10.30 | 173,249 |
05/09/2023 | 10.40 | 10.40 | 10.20 | 10.30 | 308,677 |
04/09/2023 | 10.50 | 10.60 | 10.30 | 10.40 | 386,501 |
01/09/2023 | 10.60 | 10.70 | 10.40 | 10.50 | 629,585 |
31/08/2023 | 10.90 | 10.90 | 10.50 | 10.70 | 995,769 |
30/08/2023 | 10.70 | 10.90 | 10.60 | 10.90 | 743,416 |
29/08/2023 | 10.30 | 10.60 | 10.30 | 10.60 | 457,960 |
28/08/2023 | 10.10 | 10.30 | 10.10 | 10.20 | 255,337 |
25/08/2023 | 10.20 | 10.30 | 10.10 | 10.20 | 194,380 |
24/08/2023 | 10.10 | 10.20 | 10.00 | 10.10 | 448,241 |
23/08/2023 | 10.20 | 10.20 | 10.00 | 10.20 | 382,628 |
22/08/2023 | 10.00 | 10.20 | 10.00 | 10.20 | 546,953 |
21/08/2023 | 9.90 | 10.10 | 9.90 | 10.00 | 366,222 |
18/08/2023 | 9.85 | 9.90 | 9.80 | 9.90 | 368,595 |
17/08/2023 | 9.85 | 9.95 | 9.80 | 9.85 | 942,419 |
16/08/2023 | 9.80 | 9.80 | 9.65 | 9.80 | 1,490,812 |
15/08/2023 | 10.20 | 10.20 | 9.70 | 9.80 | 3,813,263 |
11/08/2023 | 10.40 | 10.40 | 10.30 | 10.40 | 219,924 |
10/08/2023 | 10.30 | 10.40 | 10.20 | 10.30 | 58,929 |
09/08/2023 | 10.30 | 10.30 | 10.10 | 10.20 | 366,018 |
08/08/2023 | 10.30 | 10.40 | 10.20 | 10.20 | 108,332 |
07/08/2023 | 10.30 | 10.40 | 10.20 | 10.20 | 321,853 |
04/08/2023 | 10.30 | 10.40 | 10.20 | 10.30 | 127,031 |
03/08/2023 | 10.40 | 10.40 | 10.20 | 10.20 | 286,100 |
02/08/2023 | 10.30 | 10.40 | 10.30 | 10.30 | 308,663 |
31/07/2023 | 10.20 | 10.40 | 10.10 | 10.20 | 1,603,841 |
27/07/2023 | 10.10 | 10.40 | 10.00 | 10.20 | 856,294 |
26/07/2023 | 10.40 | 10.40 | 10.10 | 10.10 | 553,863 |
25/07/2023 | 10.30 | 10.50 | 10.30 | 10.30 | 185,494 |
24/07/2023 | 10.40 | 10.50 | 10.30 | 10.30 | 109,534 |
21/07/2023 | 10.30 | 10.50 | 10.20 | 10.50 | 294,543 |
20/07/2023 | 10.50 | 10.50 | 10.20 | 10.40 | 645,402 |
19/07/2023 | 10.60 | 10.60 | 10.40 | 10.50 | 435,730 |
18/07/2023 | 10.50 | 10.60 | 10.40 | 10.60 | 136,592 |
17/07/2023 | 10.40 | 10.60 | 10.30 | 10.40 | 325,515 |
14/07/2023 | 10.20 | 10.40 | 10.20 | 10.30 | 280,557 |
13/07/2023 | 10.20 | 10.20 | 10.10 | 10.20 | 81,685 |
12/07/2023 | 10.30 | 10.30 | 10.10 | 10.10 | 533,745 |
11/07/2023 | 10.30 | 10.40 | 10.20 | 10.40 | 148,152 |
10/07/2023 | 10.40 | 10.40 | 10.10 | 10.20 | 427,405 |
07/07/2023 | 10.30 | 10.40 | 10.20 | 10.40 | 206,172 |
06/07/2023 | 10.70 | 10.70 | 10.30 | 10.30 | 735,704 |
05/07/2023 | 10.40 | 10.70 | 10.40 | 10.60 | 639,321 |
04/07/2023 | 10.20 | 10.50 | 10.10 | 10.40 | 473,558 |
03/07/2023 | 10.10 | 10.20 | 10.00 | 10.10 | 694,375 |