Historical price from Feb 08, 2024 to May 08, 2024
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (24/04/2024 to 08/05/2024) |
4.860 | 5.050 | 4.820 | 5.030 | 3,319,600 | 5.030 |
| Previous 2 weeks (08/04/2024 to 23/04/2024) |
4.860 | 5.050 | 4.760 | 4.860 | 5,975,400 | 4.860 |
| Previous 4 weeks (08/03/2024 to 05/04/2024) |
4.430 | 4.940 | 4.300 | 4.860 | 8,337,800 | 4.860 |
| Daily Historical Data | ||||||
| 08/05/2024 | 4.960 | 5.050 | 4.950 | 5.030 | 485,400 | 5.030 |
| 07/05/2024 | 4.940 | 4.990 | 4.930 | 4.930 | 364,700 | 4.930 |
| 06/05/2024 | 4.970 | 4.990 | 4.920 | 4.920 | 679,300 | 4.920 |
| 03/05/2024 | 4.960 | 5.000 | 4.930 | 4.930 | 450,400 | 4.930 |
| 02/05/2024 | 4.960 | 4.980 | 4.940 | 4.960 | 266,200 | 4.960 |
| 30/04/2024 | 4.910 | 4.980 | 4.910 | 4.920 | 266,400 | 4.920 |
| 29/04/2024 | 4.860 | 4.900 | 4.820 | 4.900 | 439,900 | 4.900 |
| 26/04/2024 | 4.880 | 4.880 | 4.830 | 4.840 | 125,300 | 4.840 |
| 25/04/2024 | 4.870 | 4.880 | 4.860 | 4.870 | 47,900 | 4.870 |
| 24/04/2024 | 4.860 | 4.900 | 4.850 | 4.860 | 194,100 | 4.860 |
| 23/04/2024 | 4.920 | 4.920 | 4.860 | 4.860 | 185,000 | 4.860 |
| 22/04/2024 | 4.900 | 4.910 | 4.890 | 4.910 | 156,600 | 4.910 |
| 19/04/2024 | 4.910 | 4.910 | 4.800 | 4.870 | 307,500 | 4.870 |
| 18/04/2024 | 4.850 | 4.920 | 4.850 | 4.910 | 244,800 | 4.910 |
| 17/04/2024 | 4.810 | 4.890 | 4.780 | 4.860 | 517,200 | 4.860 |
| 16/04/2024 | 4.850 | 4.850 | 4.770 | 4.820 | 369,800 | 4.820 |
| 15/04/2024 | 4.840 | 4.880 | 4.760 | 4.870 | 303,500 | 4.870 |
| 12/04/2024 | 4.880 | 4.880 | 4.840 | 4.860 | 145,200 | 4.860 |
| 09/04/2024 | 4.930 | 4.930 | 4.850 | 4.900 | 133,300 | 4.900 |
| 08/04/2024 | 4.860 | 4.950 | 4.850 | 4.930 | 292,900 | 4.930 |
| 05/04/2024 | 4.870 | 4.940 | 4.860 | 4.860 | 171,600 | 4.860 |
| 04/04/2024 | 4.710 | 4.900 | 4.710 | 4.880 | 537,900 | 4.880 |
| 03/04/2024 | 4.640 | 4.780 | 4.640 | 4.740 | 1,102,500 | 4.740 |
| 02/04/2024 | 4.650 | 4.650 | 4.630 | 4.640 | 779,500 | 4.640 |
| 01/04/2024 | 4.640 | 4.650 | 4.640 | 4.640 | 208,300 | 4.640 |
| 29/03/2024 | 4.640 | 4.650 | 4.640 | 4.640 | 401,100 | 4.640 |
| 27/03/2024 | 4.640 | 4.650 | 4.640 | 4.640 | 808,600 | 4.640 |
| 26/03/2024 | 4.640 | 4.660 | 4.610 | 4.640 | 661,100 | 4.640 |
| 25/03/2024 | 4.500 | 4.650 | 4.490 | 4.640 | 1,496,400 | 4.640 |
| 22/03/2024 | 4.420 | 4.510 | 4.420 | 4.500 | 248,200 | 4.500 |
| 21/03/2024 | 4.410 | 4.450 | 4.410 | 4.410 | 128,700 | 4.410 |
| 20/03/2024 | 4.450 | 4.470 | 4.410 | 4.410 | 88,900 | 4.410 |
| 19/03/2024 | 4.340 | 4.470 | 4.300 | 4.450 | 327,900 | 4.450 |
| 18/03/2024 | 4.370 | 4.410 | 4.340 | 4.340 | 190,500 | 4.340 |
| 15/03/2024 | 4.400 | 4.450 | 4.340 | 4.410 | 295,900 | 4.410 |
| 14/03/2024 | 4.420 | 4.420 | 4.360 | 4.380 | 327,900 | 4.380 |
| 13/03/2024 | 4.440 | 4.440 | 4.380 | 4.420 | 224,700 | 4.420 |
| 12/03/2024 | 4.460 | 4.460 | 4.410 | 4.440 | 105,700 | 4.440 |
| 11/03/2024 | 4.440 | 4.460 | 4.410 | 4.420 | 109,500 | 4.420 |
| 08/03/2024 | 4.430 | 4.490 | 4.410 | 4.440 | 122,900 | 4.440 |
| 07/03/2024 | 4.410 | 4.430 | 4.390 | 4.410 | 311,000 | 4.410 |
| 06/03/2024 | 4.360 | 4.420 | 4.360 | 4.390 | 209,600 | 4.390 |
| 05/03/2024 | 4.420 | 4.450 | 4.340 | 4.380 | 962,900 | 4.380 |
| 04/03/2024 | 4.470 | 4.470 | 4.420 | 4.440 | 315,600 | 4.440 |
| 01/03/2024 | 4.480 | 4.480 | 4.400 | 4.470 | 674,500 | 4.470 |
| 29/02/2024 | 4.490 | 4.510 | 4.400 | 4.500 | 860,700 | 4.500 |
| 28/02/2024 | 4.550 | 4.560 | 4.460 | 4.480 | 532,200 | 4.480 |
| 27/02/2024 | 4.540 | 4.600 | 4.540 | 4.560 | 272,400 | 4.560 |
| 26/02/2024 | 4.560 | 4.600 | 4.550 | 4.580 | 346,600 | 4.580 |
| 23/02/2024 | 4.600 | 4.600 | 4.510 | 4.560 | 503,300 | 4.560 |
| 22/02/2024 | 4.600 | 4.660 | 4.590 | 4.600 | 823,700 | 4.600 |
| 21/02/2024 | 4.600 | 4.600 | 4.590 | 4.600 | 761,200 | 4.600 |
| 20/02/2024 | 4.620 | 4.630 | 4.580 | 4.600 | 1,335,700 | 4.600 |
| 19/02/2024 | 4.660 | 4.660 | 4.600 | 4.650 | 771,900 | 4.650 |
| 16/02/2024 | 4.630 | 4.660 | 4.610 | 4.650 | 1,299,400 | 4.650 |
| 15/02/2024 | 4.600 | 4.600 | 4.570 | 4.600 | 1,176,700 | 4.600 |
| 14/02/2024 | 4.630 | 4.640 | 4.570 | 4.600 | 1,493,500 | 4.600 |
| 13/02/2024 | 4.550 | 4.660 | 4.550 | 4.660 | 357,400 | 4.660 |
| 09/02/2024 | 4.500 | 4.540 | 4.500 | 4.540 | 57,300 | 4.540 |
| 08/02/2024 | 4.460 | 4.510 | 4.450 | 4.490 | 112,100 | 4.490 |
Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include
