Stock INFO

Filter Dates:From
 To
 

Historical price from Jun 27, 2018 to Sep 24, 2018

Date Open High Low Close Volume (Shares)
Summary
Previous 2 weeks
(28/08/2018 to 10/09/2018)
1.91 2.02 1.89 1.96 168,509,100
Previous 4 weeks
(26/07/2018 to 27/08/2018)
1.75 1.95 1.69 1.91 208,458,300
Daily Historical Data
24/09/2018 1.94 1.95 1.92 1.93 5,055,700
21/09/2018 1.90 1.95 1.89 1.93 16,164,600
20/09/2018 1.95 1.96 1.91 1.91 33,659,100
19/09/2018 1.96 1.97 1.95 1.95 16,936,500
18/09/2018 1.95 1.97 1.95 1.96 12,763,900
17/09/2018 1.95 1.98 1.94 1.96 18,511,600
14/09/2018 1.98 1.98 1.94 1.95 34,488,600
13/09/2018 1.97 2.00 1.96 1.97 90,446,600
12/09/2018 1.93 1.96 1.93 1.94 11,564,200
11/09/2018 1.95 1.97 1.94 1.94 9,784,600
10/09/2018 1.98 2.00 1.96 1.96 12,687,400
07/09/2018 1.98 2.02 1.96 1.97 29,445,100
06/09/2018 1.94 1.98 1.92 1.97 11,470,400
05/09/2018 1.94 1.95 1.92 1.92 13,261,900
04/09/2018 1.93 1.95 1.92 1.95 4,857,000
03/09/2018 1.95 1.99 1.90 1.90 42,870,600
31/08/2018 1.94 2.00 1.89 1.98 30,503,800
30/08/2018 1.90 1.95 1.89 1.94 9,605,200
29/08/2018 1.91 1.92 1.90 1.90 5,799,400
28/08/2018 1.91 1.91 1.89 1.90 8,008,300
27/08/2018 1.92 1.93 1.90 1.91 2,351,500
24/08/2018 1.88 1.93 1.88 1.91 13,419,200
23/08/2018 1.88 1.95 1.88 1.90 22,083,800
22/08/2018 1.81 1.92 1.81 1.90 38,413,500
21/08/2018 1.80 1.81 1.78 1.81 11,932,400
20/08/2018 1.80 1.83 1.78 1.79 31,327,600
17/08/2018 1.76 1.82 1.75 1.79 17,597,200
16/08/2018 1.73 1.77 1.71 1.75 10,723,500
15/08/2018 1.82 1.82 1.74 1.74 6,720,700
14/08/2018 1.70 1.82 1.69 1.81 18,233,600
10/08/2018 1.76 1.76 1.73 1.73 5,278,200
09/08/2018 1.77 1.77 1.75 1.75 3,609,000
08/08/2018 1.77 1.79 1.77 1.77 2,911,800
07/08/2018 1.78 1.80 1.77 1.77 3,786,000
06/08/2018 1.81 1.82 1.76 1.76 2,689,400
03/08/2018 1.80 1.80 1.76 1.76 2,430,500
02/08/2018 1.82 1.82 1.77 1.77 2,450,900
01/08/2018 1.82 1.83 1.80 1.80 1,442,200
31/07/2018 1.81 1.82 1.79 1.80 1,420,500
26/07/2018 1.75 1.86 1.73 1.81 9,636,800
25/07/2018 1.72 1.75 1.71 1.75 4,430,000
24/07/2018 1.74 1.77 1.74 1.75 9,351,900
23/07/2018 1.75 1.77 1.73 1.74 8,277,900
20/07/2018 1.75 1.75 1.73 1.75 3,825,500
19/07/2018 1.73 1.76 1.71 1.75 10,692,800
18/07/2018 1.69 1.74 1.68 1.73 6,660,900
17/07/2018 1.73 1.73 1.66 1.68 22,251,400
16/07/2018 1.76 1.77 1.73 1.74 3,800,800
13/07/2018 1.68 1.78 1.67 1.77 16,389,200
12/07/2018 1.82 1.82 1.65 1.69 43,697,600
11/07/2018 1.86 1.86 1.82 1.82 7,557,800
10/07/2018 1.87 1.88 1.84 1.88 3,762,500
09/07/2018 1.86 1.89 1.86 1.88 640,400
06/07/2018 1.90 1.90 1.86 1.86 3,882,500
05/07/2018 1.86 1.91 1.85 1.89 5,735,400
04/07/2018 1.86 1.89 1.85 1.86 2,333,700
03/07/2018 1.83 1.86 1.83 1.86 1,488,500
29/06/2018 1.86 1.86 1.83 1.84 1,091,700
28/06/2018 1.86 1.86 1.83 1.85 645,500
27/06/2018 1.86 1.89 1.85 1.86 544,300