Stock INFO

Filter Dates:From
 To
 

Historical price from Jun 23, 2017 to Sep 19, 2017

Date Open High Low Close Volume (Shares)
Summary
Previous 2 weeks
(23/08/2017 to 05/09/2017)
1.76 1.98 1.74 1.94 418,528,100
Previous 4 weeks
(24/07/2017 to 22/08/2017)
1.46 1.84 1.41 1.75 590,461,300
Daily Historical Data
19/09/2017 1.83 1.87 1.82 1.83 16,395,000
18/09/2017 1.89 1.89 1.80 1.83 31,593,700
15/09/2017 1.88 1.91 1.88 1.90 9,890,100
14/09/2017 1.94 1.95 1.87 1.87 28,941,800
13/09/2017 1.96 1.97 1.92 1.93 26,770,000
12/09/2017 1.90 1.96 1.90 1.95 27,214,500
11/09/2017 1.91 1.92 1.89 1.90 8,541,900
08/09/2017 1.94 1.95 1.89 1.91 15,739,900
07/09/2017 1.90 1.94 1.87 1.93 26,853,200
06/09/2017 1.92 1.93 1.87 1.90 30,564,900
05/09/2017 1.96 1.96 1.92 1.94 11,196,900
04/09/2017 1.96 1.98 1.95 1.95 27,934,800
01/09/2017 1.91 1.97 1.91 1.95 34,011,800
31/08/2017 1.92 1.93 1.87 1.91 36,455,100
30/08/2017 1.86 1.93 1.85 1.92 39,615,000
29/08/2017 1.86 1.93 1.84 1.85 99,364,500
28/08/2017 1.83 1.86 1.83 1.86 15,708,100
25/08/2017 1.87 1.88 1.83 1.83 64,450,700
24/08/2017 1.80 1.85 1.79 1.85 69,884,100
23/08/2017 1.76 1.79 1.74 1.77 19,907,100
22/08/2017 1.77 1.81 1.74 1.75 32,510,600
21/08/2017 1.73 1.77 1.73 1.77 8,415,200
18/08/2017 1.77 1.77 1.72 1.74 13,440,600
17/08/2017 1.75 1.78 1.74 1.78 14,001,800
16/08/2017 1.72 1.75 1.70 1.74 10,884,900
15/08/2017 1.68 1.73 1.68 1.72 9,782,100
11/08/2017 1.69 1.72 1.66 1.71 19,663,200
10/08/2017 1.68 1.74 1.68 1.71 17,921,300
09/08/2017 1.71 1.73 1.68 1.68 24,356,600
08/08/2017 1.84 1.84 1.73 1.73 29,418,800
07/08/2017 1.80 1.81 1.74 1.81 68,443,000
04/08/2017 1.77 1.81 1.74 1.81 106,614,200
03/08/2017 1.67 1.76 1.66 1.76 110,567,600
02/08/2017 1.65 1.65 1.61 1.63 21,550,700
01/08/2017 1.64 1.66 1.58 1.61 16,532,600
31/07/2017 1.64 1.66 1.62 1.64 12,189,200
27/07/2017 1.66 1.68 1.61 1.64 22,123,600
26/07/2017 1.62 1.68 1.62 1.66 30,152,000
25/07/2017 1.52 1.60 1.52 1.59 12,726,900
24/07/2017 1.46 1.51 1.41 1.51 9,166,400
21/07/2017 1.50 1.52 1.49 1.50 5,455,100
20/07/2017 1.52 1.52 1.49 1.51 9,122,800
19/07/2017 1.52 1.53 1.52 1.52 2,558,800
18/07/2017 1.54 1.54 1.52 1.52 4,961,000
17/07/2017 1.51 1.54 1.51 1.53 2,090,100
14/07/2017 1.55 1.56 1.51 1.51 4,275,000
13/07/2017 1.54 1.57 1.54 1.55 4,764,100
12/07/2017 1.50 1.55 1.50 1.54 7,997,300
11/07/2017 1.53 1.54 1.48 1.50 12,319,700
07/07/2017 1.60 1.60 1.53 1.55 7,898,000
06/07/2017 1.64 1.64 1.54 1.57 18,004,500
05/07/2017 1.67 1.68 1.62 1.64 10,789,100
04/07/2017 1.71 1.73 1.67 1.67 22,920,400
03/07/2017 1.68 1.70 1.66 1.69 18,868,900
30/06/2017 1.60 1.69 1.57 1.69 74,122,700
29/06/2017 1.58 1.60 1.56 1.60 11,521,300
28/06/2017 1.59 1.60 1.58 1.58 6,915,000
27/06/2017 1.59 1.61 1.57 1.60 10,978,900
26/06/2017 1.60 1.61 1.58 1.60 8,092,900
23/06/2017 1.61 1.63 1.59 1.60 24,791,500