| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (24/04/2024 to 08/05/2024) |
4.080 | 4.190 | 4.070 | 4.130 | 24,722,300 | 4.130 |
| Previous 2 weeks (08/04/2024 to 23/04/2024) |
4.240 | 4.250 | 4.030 | 4.070 | 53,857,900 | 4.070 |
| Previous 4 weeks (08/03/2024 to 05/04/2024) |
4.280 | 4.430 | 4.160 | 4.230 | 46,313,400 | 4.230 |
| Daily Historical Data | ||||||
| 08/05/2024 | 4.120 | 4.150 | 4.100 | 4.130 | 2,717,500 | 4.130 |
| 07/05/2024 | 4.120 | 4.150 | 4.100 | 4.100 | 3,563,800 | 4.100 |
| 06/05/2024 | 4.090 | 4.130 | 4.080 | 4.110 | 493,900 | 4.110 |
| 03/05/2024 | 4.120 | 4.170 | 4.070 | 4.090 | 2,688,300 | 4.090 |
| 02/05/2024 | 4.140 | 4.150 | 4.100 | 4.110 | 2,379,700 | 4.110 |
| 30/04/2024 | 4.170 | 4.180 | 4.150 | 4.150 | 3,677,600 | 4.150 |
| 29/04/2024 | 4.170 | 4.190 | 4.150 | 4.180 | 3,396,700 | 4.180 |
| 26/04/2024 | 4.090 | 4.180 | 4.090 | 4.180 | 1,813,600 | 4.180 |
| 25/04/2024 | 4.090 | 4.120 | 4.080 | 4.100 | 1,840,300 | 4.100 |
| 24/04/2024 | 4.080 | 4.130 | 4.080 | 4.090 | 2,150,900 | 4.090 |
| 23/04/2024 | 4.120 | 4.130 | 4.060 | 4.070 | 5,159,300 | 4.070 |
| 22/04/2024 | 4.060 | 4.120 | 4.060 | 4.110 | 1,631,800 | 4.110 |
| 19/04/2024 | 4.100 | 4.110 | 4.030 | 4.040 | 2,859,200 | 4.040 |
| 18/04/2024 | 4.150 | 4.160 | 4.090 | 4.090 | 2,238,100 | 4.090 |
| 17/04/2024 | 4.150 | 4.190 | 4.130 | 4.150 | 2,095,800 | 4.150 |
| 16/04/2024 | 4.080 | 4.230 | 4.070 | 4.200 | 4,601,600 | 4.200 |
| 15/04/2024 | 4.160 | 4.160 | 4.080 | 4.080 | 4,128,200 | 4.080 |
| 12/04/2024 | 4.200 | 4.210 | 4.160 | 4.180 | 4,215,400 | 4.180 |
| 09/04/2024 | 4.200 | 4.240 | 4.190 | 4.210 | 666,100 | 4.210 |
| 08/04/2024 | 4.240 | 4.250 | 4.190 | 4.200 | 1,540,100 | 4.200 |
| 05/04/2024 | 4.220 | 4.240 | 4.210 | 4.230 | 1,019,900 | 4.230 |
| 04/04/2024 | 4.320 | 4.320 | 4.220 | 4.230 | 779,400 | 4.230 |
| 03/04/2024 | 4.270 | 4.280 | 4.220 | 4.250 | 1,977,000 | 4.250 |
| 02/04/2024 | 4.230 | 4.340 | 4.220 | 4.270 | 2,173,100 | 4.270 |
| 01/04/2024 | 4.190 | 4.260 | 4.190 | 4.240 | 803,600 | 4.240 |
| 29/03/2024 | 4.210 | 4.240 | 4.160 | 4.190 | 5,684,800 | 4.190 |
| 27/03/2024 | 4.270 | 4.270 | 4.190 | 4.210 | 3,282,100 | 4.210 |
| 26/03/2024 | 4.260 | 4.300 | 4.240 | 4.280 | 2,451,800 | 4.280 |
| 25/03/2024 | 4.350 | 4.350 | 4.250 | 4.260 | 1,606,200 | 4.260 |
| 22/03/2024 | 4.350 | 4.400 | 4.280 | 4.400 | 2,178,900 | 4.400 |
| 21/03/2024 | 4.230 | 4.350 | 4.230 | 4.340 | 1,684,300 | 4.340 |
| 20/03/2024 | 4.250 | 4.280 | 4.230 | 4.230 | 1,001,900 | 4.230 |
| 19/03/2024 | 4.340 | 4.340 | 4.240 | 4.250 | 3,027,100 | 4.250 |
| 18/03/2024 | 4.400 | 4.400 | 4.290 | 4.380 | 1,755,700 | 4.380 |
| 15/03/2024 | 4.290 | 4.410 | 4.220 | 4.410 | 6,526,000 | 4.410 |
| 14/03/2024 | 4.270 | 4.290 | 4.220 | 4.290 | 1,986,500 | 4.290 |
| 13/03/2024 | 4.350 | 4.370 | 4.260 | 4.280 | 1,134,200 | 4.280 |
| 12/03/2024 | 4.320 | 4.430 | 4.280 | 4.370 | 3,851,800 | 4.370 |
| 11/03/2024 | 4.230 | 4.320 | 4.230 | 4.300 | 1,548,100 | 4.300 |
| 08/03/2024 | 4.280 | 4.280 | 4.220 | 4.220 | 1,841,000 | 4.220 |
| 07/03/2024 | 4.180 | 4.290 | 4.180 | 4.280 | 1,838,200 | 4.280 |
| 06/03/2024 | 4.240 | 4.240 | 4.150 | 4.180 | 2,252,600 | 4.180 |
| 05/03/2024 | 4.300 | 4.300 | 4.210 | 4.260 | 3,843,700 | 4.260 |
| 04/03/2024 | 4.320 | 4.320 | 4.260 | 4.290 | 1,406,900 | 4.290 |
| 01/03/2024 | 4.330 | 4.380 | 4.280 | 4.300 | 1,013,400 | 4.300 |
| 29/02/2024 | 4.350 | 4.400 | 4.310 | 4.350 | 7,316,200 | 4.350 |
| 28/02/2024 | 4.360 | 4.390 | 4.330 | 4.330 | 1,854,500 | 4.330 |
| 27/02/2024 | 4.360 | 4.400 | 4.320 | 4.360 | 4,308,900 | 4.360 |
| 26/02/2024 | 4.310 | 4.350 | 4.290 | 4.340 | 2,157,000 | 4.340 |
| 23/02/2024 | 4.280 | 4.330 | 4.280 | 4.290 | 1,179,100 | 4.290 |
| 22/02/2024 | 4.330 | 4.340 | 4.280 | 4.280 | 2,557,100 | 4.280 |
| 21/02/2024 | 4.370 | 4.370 | 4.250 | 4.310 | 4,294,300 | 4.310 |
| 20/02/2024 | 4.320 | 4.390 | 4.310 | 4.370 | 5,160,800 | 4.370 |
| 19/02/2024 | 4.350 | 4.350 | 4.260 | 4.330 | 1,689,600 | 4.330 |
| 16/02/2024 | 4.240 | 4.370 | 4.240 | 4.300 | 3,462,100 | 4.300 |
| 15/02/2024 | 4.290 | 4.290 | 4.200 | 4.230 | 1,344,400 | 4.230 |
| 14/02/2024 | 4.230 | 4.270 | 4.220 | 4.260 | 1,074,400 | 4.260 |
| 13/02/2024 | 4.240 | 4.290 | 4.220 | 4.250 | 1,599,000 | 4.250 |
| 09/02/2024 | 4.230 | 4.250 | 4.210 | 4.230 | 395,500 | 4.230 |
| 08/02/2024 | 4.250 | 4.250 | 4.200 | 4.220 | 1,198,900 | 4.220 |
Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include