Historical price from 19 Jan 2024 to 19 Apr 2024
Download historical price| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (04/04/2024 to 19/04/2024) |
6.000 | 6.430 | 6.000 | 6.360 | 28,371,300 | 6.360 |
| Previous 2 weeks (20/03/2024 to 03/04/2024) |
5.900 | 6.430 | 5.800 | 6.000 | 50,504,500 | 6.000 |
| Daily Historical Data | ||||||
| 19/04/2024 | 6.320 | 6.430 | 6.320 | 6.360 | 3,908,500 | 6.360 |
| 18/04/2024 | 6.150 | 6.350 | 6.150 | 6.310 | 3,079,200 | 6.310 |
| 17/04/2024 | 6.100 | 6.190 | 6.100 | 6.150 | 4,422,400 | 6.150 |
| 16/04/2024 | 6.150 | 6.180 | 6.100 | 6.100 | 4,542,600 | 6.100 |
| 15/04/2024 | 6.100 | 6.190 | 6.100 | 6.170 | 2,300,900 | 6.170 |
| 12/04/2024 | 6.160 | 6.180 | 6.110 | 6.160 | 1,672,300 | 6.160 |
| 09/04/2024 | 6.090 | 6.170 | 6.080 | 6.150 | 1,758,000 | 6.150 |
| 08/04/2024 | 6.030 | 6.100 | 6.020 | 6.090 | 893,700 | 6.090 |
| 05/04/2024 | 6.000 | 6.030 | 6.000 | 6.030 | 1,273,600 | 6.030 |
| 04/04/2024 | 6.000 | 6.030 | 6.000 | 6.010 | 4,520,100 | 6.010 |
| 03/04/2024 | 5.960 | 6.000 | 5.940 | 6.000 | 2,774,400 | 6.000 |
| 02/04/2024 | 5.900 | 5.980 | 5.880 | 5.960 | 2,807,100 | 5.960 |
| 01/04/2024 | 5.890 | 5.920 | 5.890 | 5.900 | 294,400 | 5.900 |
| 29/03/2024 | 5.900 | 5.930 | 5.870 | 5.900 | 2,307,700 | 5.900 |
| 27/03/2024 | 5.870 | 5.900 | 5.830 | 5.880 | 2,298,900 | 5.880 |
| 26/03/2024 | 5.870 | 5.880 | 5.830 | 5.870 | 3,895,000 | 5.870 |
| 25/03/2024 | 5.850 | 5.880 | 5.800 | 5.870 | 831,500 | 5.870 |
| 22/03/2024 | 5.900 | 5.930 | 5.870 | 5.870 | 1,945,000 | 5.870 |
| 21/03/2024 | 5.950 | 5.950 | 5.840 | 5.870 | 884,900 | 5.870 |
| 20/03/2024 | 5.900 | 5.950 | 5.890 | 5.910 | 4,094,300 | 5.910 |
| 19/03/2024 | 5.960 | 5.960 | 5.850 | 5.900 | 2,777,600 | 5.900 |
| 18/03/2024 | 5.930 | 5.940 | 5.890 | 5.910 | 1,476,700 | 5.910 |
| 15/03/2024 | 5.990 | 5.990 | 5.910 | 5.930 | 7,452,400 | 5.930 |
| 14/03/2024 | 5.950 | 5.990 | 5.930 | 5.990 | 1,262,200 | 5.990 |
| 13/03/2024 | 5.980 | 5.990 | 5.960 | 5.990 | 3,372,600 | 5.990 |
| 12/03/2024 | 6.000 | 6.000 | 5.970 | 5.990 | 1,794,500 | 5.990 |
| 11/03/2024 | 5.960 | 6.030 | 5.960 | 6.000 | 1,614,600 | 6.000 |
| 08/03/2024 | 5.960 | 5.980 | 5.950 | 5.960 | 2,199,200 | 5.960 |
| 07/03/2024 | 5.970 | 5.990 | 5.930 | 5.960 | 2,392,700 | 5.960 |
| 06/03/2024 | 5.930 | 5.980 | 5.930 | 5.960 | 1,184,900 | 5.960 |
| 05/03/2024 | 5.960 | 5.970 | 5.870 | 5.930 | 1,152,300 | 5.930 |
| 04/03/2024 | 5.980 | 5.990 | 5.890 | 5.960 | 1,460,300 | 5.960 |
| 01/03/2024 | 5.810 | 6.020 | 5.810 | 5.930 | 10,587,200 | 5.930 |
| 29/02/2024 | 5.860 | 5.900 | 5.780 | 5.810 | 7,036,400 | 5.810 |
| 28/02/2024 | 5.930 | 5.980 | 5.850 | 5.850 | 2,450,700 | 5.850 |
| 27/02/2024 | 5.860 | 5.950 | 5.860 | 5.950 | 3,043,800 | 5.950 |
| 26/02/2024 | 5.870 | 5.900 | 5.860 | 5.870 | 2,034,400 | 5.870 |
| 23/02/2024 | 5.910 | 5.940 | 5.840 | 5.870 | 1,895,600 | 5.870 |
| 22/02/2024 | 5.890 | 5.950 | 5.890 | 5.910 | 1,262,400 | 5.910 |
| 21/02/2024 | 5.910 | 5.930 | 5.890 | 5.900 | 5,017,200 | 5.900 |
| 20/02/2024 | 5.860 | 5.930 | 5.850 | 5.910 | 5,149,600 | 5.910 |
| 19/02/2024 | 5.850 | 5.880 | 5.800 | 5.860 | 1,569,600 | 5.860 |
| 16/02/2024 | 5.820 | 5.850 | 5.780 | 5.800 | 5,138,200 | 5.800 |
| 15/02/2024 | 5.740 | 5.870 | 5.730 | 5.860 | 4,419,700 | 5.860 |
| 14/02/2024 | 5.750 | 5.780 | 5.720 | 5.740 | 826,900 | 5.740 |
| 13/02/2024 | 5.750 | 5.830 | 5.740 | 5.790 | 1,297,200 | 5.790 |
| 09/02/2024 | 5.700 | 5.760 | 5.700 | 5.740 | 800,300 | 5.740 |
| 08/02/2024 | 5.800 | 5.800 | 5.700 | 5.740 | 2,659,000 | 5.740 |
| 07/02/2024 | 5.780 | 5.790 | 5.770 | 5.790 | 770,900 | 5.790 |
| 06/02/2024 | 5.750 | 5.790 | 5.740 | 5.770 | 3,797,500 | 5.770 |
| 05/02/2024 | 5.790 | 5.840 | 5.760 | 5.800 | 4,189,300 | 5.800 |
| 02/02/2024 | 5.820 | 5.850 | 5.800 | 5.800 | 628,400 | 5.800 |
| 31/01/2024 | 5.880 | 5.880 | 5.820 | 5.830 | 897,200 | 5.830 |
| 30/01/2024 | 5.850 | 5.880 | 5.840 | 5.850 | 885,800 | 5.850 |
| 29/01/2024 | 5.860 | 5.880 | 5.850 | 5.850 | 1,084,100 | 5.850 |
| 26/01/2024 | 5.850 | 5.870 | 5.820 | 5.860 | 907,600 | 5.860 |
| 24/01/2024 | 5.900 | 5.900 | 5.850 | 5.860 | 1,987,900 | 5.860 |
| 23/01/2024 | 5.860 | 5.880 | 5.860 | 5.870 | 4,181,000 | 5.870 |
| 22/01/2024 | 5.880 | 5.890 | 5.830 | 5.860 | 1,068,800 | 5.860 |
| 19/01/2024 | 5.880 | 5.900 | 5.840 | 5.880 | 3,006,600 | 5.880 |
Notes
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include