Register for real-time alerts, custom portfolio, and market movers
S29619 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 0.2855 | -0.0245 | -7.90% | 0.311 | 0.328 | 0.232 | 0 |
| Jun 24 2024 | 0.31 | 0.101 | 48.33% | 0.2365 | 0.341 | 0.2265 | 0 |
| Jun 21 2024 | 0.209 | -0.0735 | -26.02% | 0.2765 | 0.2905 | 0.1595 | 0 |
| Jun 20 2024 | 0.2825 | -0.2145 | -43.16% | 0.31 | 0.363 | 0.249 | 5,000 |
| Jun 19 2024 | 0.497 | 0.032 | 6.88% | 0.476 | 0.50 | 0.452 | 0 |
| Jun 18 2024 | 0.465 | 0.066 | 16.54% | 0.409 | 0.494 | 0.403 | 0 |
| Jun 17 2024 | 0.399 | 0.003 | 0.76% | 0.417 | 0.433 | 0.347 | 0 |
| Jun 14 2024 | 0.396 | -0.054 | -12.00% | 0.537 | 0.542 | 0.353 | 0 |
| Jun 13 2024 | 0.45 | -0.338 | -42.89% | 0.722 | 0.766 | 0.414 | 10,000 |
| Jun 12 2024 | 0.788 | 0.114 | 16.91% | 0.675 | 0.822 | 0.671 | 0 |
| Jun 11 2024 | 0.674 | -0.052 | -7.16% | 0.752 | 0.769 | 0.643 | 0 |
| Jun 10 2024 | 0.726 | -0.073 | -9.14% | 0.735 | 0.743 | 0.719 | 0 |
| Jun 07 2024 | 0.799 | -0.035 | -4.20% | 0.837 | 0.864 | 0.746 | 0 |
| Jun 06 2024 | 0.834 | -0.039 | -4.47% | 0.87 | 0.902 | 0.78 | 5,000 |
| Jun 05 2024 | 0.873 | 0.047 | 5.69% | 0.892 | 0.905 | 0.792 | 0 |
| Jun 04 2024 | 0.826 | -0.122 | -12.87% | 0.935 | 0.958 | 0.772 | 0 |
| Jun 03 2024 | 0.948 | 0.044 | 4.87% | 1.017 | 1.034 | 0.916 | 0 |
| May 31 2024 | 0.904 | 0.068 | 8.13% | 0.818 | 0.913 | 0.793 | 0 |
| May 30 2024 | 0.836 | 0.023 | 2.83% | 0.817 | 0.843 | 0.775 | 0 |
| May 29 2024 | 0.813 | -0.182 | -18.29% | 0.895 | 0.934 | 0.813 | 0 |
| May 28 2024 | 0.995 | 0.025 | 2.58% | 1.003 | 1.126 | 0.964 | 0 |
| May 27 2024 | 0.97 | 0.074 | 8.26% | 0.915 | 0.98 | 0.902 | 0 |
| May 24 2024 | 0.896 | -0.088 | -8.94% | 0.938 | 0.952 | 0.882 | 0 |
| May 23 2024 | 0.984 | 0.001 | 0.10% | 0.994 | 1.028 | 0.968 | 0 |
| May 22 2024 | 0.983 | -0.024 | -2.38% | 0.985 | 1.004 | 0.918 | 0 |
| May 21 2024 | 1.007 | -0.16 | -13.49% | 1.148 | 1.167 | 0.988 | 0 |
| May 20 2024 | 1.164 | -0.04 | -2.92% | 1.227 | 1.241 | 1.154 | 0 |
| May 17 2024 | 1.199 | -0.06 | -4.77% | 1.251 | 1.277 | 1.176 | 0 |
| May 16 2024 | 1.259 | -0.10 | -7.43% | 1.363 | 1.363 | 1.246 | 0 |
| May 15 2024 | 1.36 | -0.03 | -2.02% | 1.417 | 1.462 | 1.351 | 0 |
| May 14 2024 | 1.388 | 0.05 | 3.74% | 1.327 | 1.439 | 1.326 | 0 |
| May 13 2024 | 1.338 | 0.12 | 10.12% | 1.256 | 1.352 | 1.238 | 0 |
| May 10 2024 | 1.215 | -0.05 | -4.18% | 1.282 | 1.366 | 1.215 | 0 |
| May 09 2024 | 1.268 | -0.10 | -7.31% | 1.363 | 1.367 | 1.267 | 0 |
| May 08 2024 | 1.368 | 0.23 | 20.11% | 1.225 | 1.425 | 1.132 | 0 |
| May 07 2024 | 1.139 | -0.10 | -8.15% | 1.243 | 1.391 | 1.076 | 0 |
| May 06 2024 | 1.24 | 0.06 | 5.35% | 1.196 | 1.263 | 1.161 | 0 |
| May 03 2024 | 1.177 | -0.02 | -1.42% | 1.208 | 1.274 | 1.163 | 0 |
| May 02 2024 | 1.194 | 0.16 | 15.92% | 1.076 | 1.226 | 1.066 | 0 |
| Apr 30 2024 | 1.03 | -0.06 | -5.42% | 1.115 | 1.139 | 0.998 | 0 |
| Apr 29 2024 | 1.089 | 0.03 | 2.93% | 1.118 | 1.118 | 1.012 | 0 |
| Apr 26 2024 | 1.058 | 0.06 | 6.22% | 1.075 | 1.176 | 1.023 | 5,000 |
| Apr 25 2024 | 0.996 | -0.024 | -2.35% | 0.974 | 1.043 | 0.971 | 0 |
| Apr 24 2024 | 1.02 | -0.05 | -4.32% | 1.154 | 1.154 | 1.012 | 0 |
| Apr 23 2024 | 1.066 | -0.05 | -4.22% | 1.193 | 1.201 | 1.062 | 0 |
| Apr 22 2024 | 1.113 | 0.04 | 4.21% | 1.095 | 1.165 | 1.095 | 0 |
| Apr 19 2024 | 1.068 | 0.00 | 0.38% | 0.866 | 1.077 | 0.838 | 0 |
| Apr 18 2024 | 1.064 | 0.41 | 61.70% | 0.67 | 1.067 | 0.67 | 0 |
| Apr 17 2024 | 0.658 | -0.083 | -11.20% | 0.759 | 0.82 | 0.658 | 0 |
| Apr 16 2024 | 0.741 | -0.189 | -20.32% | 0.879 | 0.879 | 0.696 | 0 |
| Apr 15 2024 | 0.93 | -0.30 | -24.39% | 1.171 | 1.403 | 0.886 | 0 |
| Apr 12 2024 | 1.23 | -0.12 | -8.69% | 1.406 | 1.445 | 1.175 | 0 |
| Apr 11 2024 | 1.347 | -0.18 | -11.96% | 1.53 | 1.53 | 1.282 | 0 |
| Apr 10 2024 | 1.53 | 0.07 | 5.08% | 1.545 | 1.69 | 1.444 | 0 |
| Apr 09 2024 | 1.456 | -0.04 | -2.35% | 1.484 | 1.605 | 1.451 | 0 |
| Apr 08 2024 | 1.491 | 0.19 | 14.78% | 1.322 | 1.495 | 1.305 | 0 |
| Apr 05 2024 | 1.299 | -0.29 | -18.30% | 1.453 | 1.484 | 1.282 | 0 |
| Apr 04 2024 | 1.59 | 0.08 | 5.30% | 1.53 | 1.61 | 1.442 | 0 |
| Apr 03 2024 | 1.51 | 0.03 | 2.37% | 1.447 | 1.51 | 1.396 | 0 |
| Apr 02 2024 | 1.475 | -0.19 | -11.14% | 1.635 | 1.66 | 1.47 | 0 |
| Mar 28 2024 | 1.66 | 0.13 | 8.14% | 1.64 | 1.675 | 1.58 | 0 |
