Stock Information

Filter Dates:

Historical Price From 27 May 2019 To 22 August 2019

Date Open High Low Close Volume (Shares)
Summary
Recent 2 weeks
(24 July 2019 To 07 August 2019)
0.79 0.86 0.77 0.81 19,311,600
Previous 4 weeks
(25 June 2019 To 23 July 2019)
0.74 0.87 0.73 0.79 50,962,800
Daily Historical Data
22 August 2019 0.71 0.71 0.70 0.71 144,100
21 August 2019 0.71 0.71 0.70 0.71 321,800
20 August 2019 0.71 0.72 0.71 0.71 194,000
19 August 2019 0.72 0.73 0.71 0.71 589,600
16 August 2019 0.71 0.72 0.71 0.72 588,900
15 August 2019 0.70 0.71 0.70 0.70 407,100
14 August 2019 0.73 0.75 0.71 0.71 5,326,000
13 August 2019 0.77 0.78 0.73 0.73 2,593,200
09 August 2019 0.80 0.81 0.78 0.79 1,087,300
08 August 2019 0.81 0.82 0.79 0.80 1,406,300
07 August 2019 0.79 0.82 0.79 0.81 2,223,400
06 August 2019 0.78 0.79 0.77 0.79 949,100
05 August 2019 0.79 0.80 0.78 0.78 1,027,900
02 August 2019 0.79 0.86 0.78 0.78 8,447,800
01 August 2019 0.78 0.80 0.78 0.79 1,909,500
31 July 2019 0.78 0.79 0.78 0.78 291,100
30 July 2019 0.79 0.79 0.77 0.78 1,380,800
26 July 2019 0.81 0.82 0.79 0.79 1,114,600
25 July 2019 0.79 0.81 0.79 0.79 1,316,100
24 July 2019 0.79 0.80 0.79 0.79 651,300
23 July 2019 0.78 0.81 0.78 0.79 2,426,300
22 July 2019 0.78 0.79 0.77 0.77 796,100
19 July 2019 0.77 0.79 0.77 0.79 725,900
18 July 2019 0.76 0.79 0.76 0.77 2,305,800
17 July 2019 0.77 0.77 0.76 0.76 689,000
15 July 2019 0.81 0.81 0.77 0.77 3,824,600
12 July 2019 0.83 0.84 0.81 0.81 1,801,800
11 July 2019 0.82 0.84 0.82 0.83 1,730,300
10 July 2019 0.82 0.83 0.81 0.82 1,550,700
09 July 2019 0.87 0.87 0.82 0.82 2,777,800
08 July 2019 0.86 0.87 0.85 0.85 4,317,800
05 July 2019 0.80 0.84 0.80 0.84 2,450,700
04 July 2019 0.81 0.82 0.80 0.80 1,648,700
03 July 2019 0.80 0.82 0.80 0.80 4,680,100
02 July 2019 0.81 0.82 0.80 0.80 4,023,600
01 July 2019 0.81 0.81 0.80 0.80 2,169,300
28 June 2019 0.80 0.83 0.79 0.80 3,677,800
27 June 2019 0.76 0.81 0.76 0.79 6,305,400
26 June 2019 0.74 0.77 0.74 0.75 1,821,400
25 June 2019 0.74 0.75 0.73 0.75 1,239,700
24 June 2019 0.77 0.77 0.74 0.74 2,574,300
21 June 2019 0.78 0.78 0.76 0.76 4,600,300
20 June 2019 0.79 0.82 0.78 0.78 9,470,400
19 June 2019 0.75 0.79 0.75 0.78 6,592,700
18 June 2019 0.75 0.76 0.74 0.74 2,127,300
17 June 2019 0.77 0.78 0.75 0.76 4,201,500
14 June 2019 0.74 0.78 0.74 0.74 13,322,200
13 June 2019 0.69 0.74 0.69 0.73 9,194,400
12 June 2019 0.69 0.69 0.68 0.68 471,300
11 June 2019 0.70 0.70 0.68 0.69 390,800
10 June 2019 0.69 0.70 0.69 0.69 512,500
07 June 2019 0.70 0.70 0.69 0.69 2,005,100
06 June 2019 0.70 0.71 0.69 0.70 1,285,200
05 June 2019 0.71 0.71 0.70 0.70 1,217,300
04 June 2019 0.69 0.70 0.69 0.70 1,344,600
31 May 2019 0.70 0.70 0.69 0.69 237,900
30 May 2019 0.70 0.71 0.69 0.70 985,100
29 May 2019 0.70 0.71 0.69 0.69 1,132,900
28 May 2019 0.70 0.70 0.69 0.69 708,300
27 May 2019 0.69 0.70 0.69 0.70 706,600