Stock INFO

Filter Dates:From
 To
 

Historical price from Mar 06, 2020 to Jun 04, 2020

Date Open High Low Close Volume (Shares)
Summary
Previous 2 weeks
(07/05/2020 to 20/05/2020)
0.79 0.86 0.71 0.73 79,402,900
Previous 4 weeks
(03/04/2020 to 05/05/2020)
0.56 0.91 0.54 0.79 103,720,300
Daily Historical Data
04/06/2020 0.68 0.69 0.66 0.67 24,064,700
02/06/2020 0.69 0.70 0.67 0.68 10,972,900
01/06/2020 0.71 0.73 0.67 0.69 32,395,600
29/05/2020 0.72 0.72 0.69 0.70 8,920,100
28/05/2020 0.69 0.74 0.69 0.71 24,006,100
27/05/2020 0.67 0.68 0.65 0.67 17,269,200
26/05/2020 0.63 0.68 0.61 0.65 46,849,800
25/05/2020 0.65 0.66 0.61 0.62 16,540,700
22/05/2020 0.70 0.70 0.62 0.65 22,716,000
21/05/2020 0.73 0.75 0.69 0.70 10,307,600
20/05/2020 0.71 0.75 0.71 0.73 2,820,300
19/05/2020 0.73 0.76 0.72 0.73 6,781,000
18/05/2020 0.75 0.77 0.72 0.72 9,266,900
15/05/2020 0.80 0.86 0.73 0.75 43,640,300
14/05/2020 0.78 0.79 0.76 0.77 3,336,500
13/05/2020 0.78 0.80 0.78 0.79 2,696,300
12/05/2020 0.79 0.80 0.78 0.79 1,167,400
11/05/2020 0.78 0.80 0.78 0.78 2,015,400
08/05/2020 0.76 0.82 0.76 0.78 6,208,100
07/05/2020 0.79 0.80 0.76 0.77 1,470,700
05/05/2020 0.79 0.81 0.79 0.79 1,863,800
30/04/2020 0.81 0.82 0.80 0.80 3,696,300
29/04/2020 0.79 0.81 0.79 0.80 1,405,100
28/04/2020 0.82 0.82 0.77 0.80 3,556,700
27/04/2020 0.82 0.84 0.81 0.82 1,843,900
24/04/2020 0.84 0.85 0.81 0.82 2,552,800
23/04/2020 0.82 0.85 0.80 0.84 7,386,500
22/04/2020 0.82 0.82 0.80 0.80 2,734,000
21/04/2020 0.82 0.84 0.81 0.82 1,592,100
20/04/2020 0.82 0.85 0.82 0.84 3,132,300
17/04/2020 0.79 0.81 0.79 0.81 7,281,600
16/04/2020 0.78 0.81 0.74 0.75 9,935,300
15/04/2020 0.88 0.91 0.81 0.82 15,266,000
14/04/2020 0.73 0.80 0.73 0.80 10,225,300
13/04/2020 0.68 0.70 0.66 0.70 2,057,900
10/04/2020 0.65 0.68 0.65 0.67 2,668,500
09/04/2020 0.65 0.72 0.64 0.65 13,297,000
08/04/2020 0.63 0.66 0.63 0.65 5,121,900
07/04/2020 0.57 0.64 0.57 0.64 6,992,000
03/04/2020 0.56 0.57 0.54 0.56 1,111,300
02/04/2020 0.55 0.57 0.54 0.56 2,245,500
01/04/2020 0.56 0.59 0.55 0.56 8,786,800
31/03/2020 0.50 0.56 0.50 0.56 9,223,900
30/03/2020 0.49 0.50 0.48 0.49 2,369,900
27/03/2020 0.49 0.51 0.49 0.51 4,118,200
26/03/2020 0.49 0.50 0.48 0.49 2,542,100
25/03/2020 0.48 0.50 0.46 0.49 3,222,200
24/03/2020 0.48 0.49 0.46 0.47 1,300,900
23/03/2020 0.49 0.50 0.48 0.48 3,334,900
20/03/2020 0.48 0.56 0.48 0.53 5,332,600
19/03/2020 0.51 0.52 0.46 0.49 4,855,200
18/03/2020 0.55 0.55 0.52 0.54 1,792,600
17/03/2020 0.51 0.55 0.51 0.54 820,700
16/03/2020 0.54 0.58 0.52 0.53 2,345,300
13/03/2020 0.50 0.62 0.49 0.59 4,271,600
12/03/2020 0.70 0.70 0.52 0.57 8,302,300
11/03/2020 0.77 0.77 0.72 0.72 1,910,300
10/03/2020 0.77 0.79 0.74 0.77 2,319,600
09/03/2020 0.72 0.76 0.71 0.76 5,254,500
06/03/2020 0.82 0.83 0.79 0.81 2,358,000