Stock INFO

Filter Dates:From
 To
 

Historical price from Sep 14, 2018 to Dec 12, 2018

Date Open High Low Close Volume (Shares)
Summary
Previous 2 weeks
(13/11/2018 to 26/11/2018)
1.56 1.57 1.47 1.54 27,912,400
Previous 4 weeks
(12/10/2018 to 12/11/2018)
1.80 1.87 1.47 1.58 236,339,400
Daily Historical Data
12/12/2018 1.61 1.62 1.59 1.59 10,265,700
11/12/2018 1.60 1.61 1.60 1.60 13,434,800
07/12/2018 1.60 1.64 1.60 1.61 12,149,800
06/12/2018 1.60 1.61 1.59 1.60 7,658,100
04/12/2018 1.62 1.63 1.60 1.61 17,347,800
03/12/2018 1.62 1.63 1.60 1.61 20,307,800
30/11/2018 1.59 1.63 1.59 1.60 16,437,900
29/11/2018 1.57 1.64 1.57 1.60 27,300,200
28/11/2018 1.55 1.58 1.54 1.55 8,420,300
27/11/2018 1.56 1.56 1.54 1.54 5,830,800
26/11/2018 1.51 1.56 1.51 1.54 2,404,400
23/11/2018 1.48 1.51 1.48 1.50 2,278,700
22/11/2018 1.51 1.53 1.48 1.48 1,435,200
21/11/2018 1.53 1.53 1.47 1.51 2,523,300
20/11/2018 1.54 1.54 1.51 1.51 4,192,700
19/11/2018 1.54 1.55 1.53 1.53 3,509,500
16/11/2018 1.56 1.56 1.54 1.55 1,794,900
15/11/2018 1.57 1.57 1.53 1.54 3,414,300
14/11/2018 1.56 1.57 1.55 1.55 1,417,300
13/11/2018 1.56 1.57 1.55 1.55 4,942,100
12/11/2018 1.59 1.60 1.58 1.58 4,907,200
09/11/2018 1.59 1.60 1.58 1.59 4,662,100
08/11/2018 1.60 1.61 1.59 1.59 4,913,000
07/11/2018 1.60 1.60 1.58 1.58 4,250,300
06/11/2018 1.62 1.62 1.57 1.58 25,014,500
05/11/2018 1.64 1.64 1.62 1.63 2,558,200
02/11/2018 1.63 1.65 1.62 1.64 20,365,100
01/11/2018 1.62 1.64 1.60 1.63 9,568,300
31/10/2018 1.56 1.60 1.55 1.60 9,174,200
30/10/2018 1.55 1.57 1.54 1.54 14,952,500
29/10/2018 1.53 1.56 1.53 1.54 5,131,100
26/10/2018 1.55 1.56 1.52 1.53 11,564,300
25/10/2018 1.49 1.56 1.47 1.53 29,315,900
24/10/2018 1.56 1.67 1.49 1.51 35,641,900
22/10/2018 1.68 1.69 1.56 1.58 20,185,300
19/10/2018 1.77 1.77 1.65 1.69 19,475,200
18/10/2018 1.81 1.82 1.77 1.77 4,388,300
17/10/2018 1.86 1.87 1.80 1.80 5,285,600
16/10/2018 1.83 1.86 1.83 1.84 3,228,000
12/10/2018 1.80 1.81 1.79 1.81 1,758,400
11/10/2018 1.80 1.81 1.77 1.81 9,308,900
10/10/2018 1.82 1.84 1.81 1.83 4,536,300
09/10/2018 1.82 1.83 1.81 1.81 2,264,200
08/10/2018 1.86 1.87 1.82 1.82 6,565,100
05/10/2018 1.87 1.88 1.84 1.86 5,376,300
04/10/2018 1.91 1.91 1.85 1.87 11,776,500
03/10/2018 1.92 1.94 1.91 1.91 5,230,300
02/10/2018 1.92 1.94 1.92 1.92 5,361,000
01/10/2018 1.94 1.94 1.92 1.93 7,192,000
28/09/2018 1.93 1.95 1.93 1.93 6,319,100
27/09/2018 1.94 1.94 1.90 1.92 17,896,700
26/09/2018 1.92 1.94 1.92 1.92 9,475,800
25/09/2018 1.93 1.97 1.92 1.93 58,027,100
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