Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
S31813 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 1.77 | -0.05 | -2.48% | 1.82 | 1.83 | 1.74 | 0 |
| Jun 20 2024 | 1.815 | 0.03 | 1.97% | 1.79 | 1.825 | 1.78 | 0 |
| Jun 19 2024 | 1.78 | 0.03 | 2.01% | 1.745 | 1.795 | 1.73 | 0 |
| Jun 18 2024 | 1.745 | 0.06 | 3.25% | 1.715 | 1.765 | 1.715 | 0 |
| Jun 17 2024 | 1.69 | 0.05 | 3.36% | 1.65 | 1.71 | 1.65 | 0 |
| Jun 14 2024 | 1.635 | -0.11 | -6.30% | 1.745 | 1.745 | 1.585 | 0 |
| Jun 13 2024 | 1.745 | -0.12 | -6.43% | 1.84 | 1.855 | 1.73 | 0 |
| Jun 12 2024 | 1.865 | 0.06 | 3.32% | 1.815 | 1.865 | 1.815 | 0 |
| Jun 11 2024 | 1.805 | -0.08 | -4.24% | 1.89 | 1.90 | 1.77 | 0 |
| Jun 10 2024 | 1.885 | -0.03 | -1.31% | 1.945 | 1.945 | 1.85 | 0 |
| Jun 07 2024 | 1.91 | -0.03 | -1.29% | 1.94 | 1.94 | 1.88 | 0 |
| Jun 06 2024 | 1.935 | 0.07 | 3.75% | 1.88 | 1.935 | 1.835 | 0 |
| Jun 05 2024 | 1.865 | -0.01 | -0.53% | 1.895 | 1.91 | 1.86 | 0 |
| Jun 04 2024 | 1.875 | -0.09 | -4.58% | 1.96 | 1.96 | 1.87 | 0 |
| Jun 03 2024 | 1.965 | 0.03 | 1.55% | 1.975 | 1.995 | 1.95 | 0 |
| May 31 2024 | 1.935 | 0.00 | 0.00% | 1.94 | 1.975 | 1.93 | 0 |
| May 30 2024 | 1.935 | 0.08 | 4.31% | 1.84 | 1.94 | 1.82 | 0 |
| May 29 2024 | 1.855 | -0.08 | -4.13% | 1.91 | 1.935 | 1.835 | 0 |
| May 28 2024 | 1.935 | 0.05 | 2.65% | 1.92 | 1.965 | 1.92 | 0 |
| May 27 2024 | 1.885 | 0.01 | 0.53% | 1.87 | 1.885 | 1.85 | 0 |
| May 24 2024 | 1.875 | 0.00 | 0.27% | 1.835 | 1.88 | 1.81 | 0 |
| May 23 2024 | 1.87 | -0.01 | -0.27% | 1.87 | 1.885 | 1.84 | 0 |
| May 22 2024 | 1.875 | -0.01 | -0.27% | 1.895 | 1.895 | 1.865 | 0 |
| May 21 2024 | 1.88 | -0.01 | -0.53% | 1.885 | 1.91 | 1.86 | 0 |
| May 20 2024 | 1.89 | -0.08 | -4.06% | 1.955 | 1.985 | 1.885 | 0 |
| May 17 2024 | 1.97 | 0.02 | 1.29% | 1.95 | 1.975 | 1.95 | 0 |
| May 16 2024 | 1.945 | 0.00 | 0.00% | 1.96 | 1.96 | 1.935 | 0 |
| May 15 2024 | 1.945 | 0.02 | 0.78% | 1.96 | 1.965 | 1.915 | 0 |
| May 14 2024 | 1.93 | 0.08 | 4.32% | 1.85 | 1.95 | 1.845 | 0 |
| May 13 2024 | 1.85 | 0.03 | 1.65% | 1.84 | 1.855 | 1.825 | 0 |
| May 10 2024 | 1.82 | 0.02 | 1.11% | 1.815 | 1.83 | 1.80 | 0 |
| May 09 2024 | 1.80 | -0.02 | -0.83% | 1.83 | 1.83 | 1.765 | 0 |
| May 08 2024 | 1.815 | -0.01 | -0.27% | 1.83 | 1.845 | 1.785 | 0 |
| May 07 2024 | 1.82 | 0.04 | 2.25% | 1.79 | 1.82 | 1.79 | 0 |
| May 06 2024 | 1.78 | 0.09 | 5.33% | 1.69 | 1.79 | 1.69 | 0 |
| May 03 2024 | 1.69 | -0.12 | -6.63% | 1.825 | 1.83 | 1.665 | 0 |
| May 02 2024 | 1.81 | 0.05 | 2.84% | 1.77 | 1.815 | 1.76 | 0 |
| Apr 30 2024 | 1.76 | -0.01 | -0.56% | 1.76 | 1.795 | 1.76 | 0 |
| Apr 29 2024 | 1.77 | -0.01 | -0.28% | 1.80 | 1.80 | 1.75 | 0 |
| Apr 26 2024 | 1.775 | 0.04 | 2.60% | 1.76 | 1.79 | 1.74 | 0 |
| Apr 25 2024 | 1.73 | -0.02 | -0.86% | 1.765 | 1.77 | 1.71 | 0 |
| Apr 24 2024 | 1.745 | -0.01 | -0.29% | 1.78 | 1.79 | 1.74 | 0 |
| Apr 23 2024 | 1.75 | 0.10 | 6.06% | 1.67 | 1.755 | 1.665 | 0 |
| Apr 22 2024 | 1.65 | 0.04 | 2.80% | 1.63 | 1.66 | 1.625 | 0 |
| Apr 19 2024 | 1.605 | 0.03 | 1.90% | 1.54 | 1.605 | 1.53 | 0 |
| Apr 18 2024 | 1.575 | 0.04 | 2.61% | 1.55 | 1.575 | 1.535 | 0 |
| Apr 17 2024 | 1.535 | 0.05 | 3.65% | 1.48 | 1.54 | 1.475 | 0 |
| Apr 16 2024 | 1.481 | -0.08 | -5.06% | 1.505 | 1.515 | 1.477 | 0 |
| Apr 15 2024 | 1.56 | 0.04 | 2.30% | 1.54 | 1.60 | 1.535 | 0 |
| Apr 12 2024 | 1.525 | 0.01 | 0.66% | 1.535 | 1.575 | 1.52 | 0 |
| Apr 11 2024 | 1.515 | -0.07 | -4.42% | 1.59 | 1.59 | 1.483 | 0 |
| Apr 10 2024 | 1.585 | 0.03 | 2.26% | 1.56 | 1.595 | 1.525 | 0 |
| Apr 09 2024 | 1.55 | -0.04 | -2.52% | 1.595 | 1.595 | 1.53 | 0 |
| Apr 08 2024 | 1.59 | 0.03 | 1.92% | 1.565 | 1.59 | 1.555 | 0 |
| Apr 05 2024 | 1.56 | -0.07 | -4.00% | 1.585 | 1.585 | 1.505 | 0 |
| Apr 04 2024 | 1.625 | -0.01 | -0.61% | 1.64 | 1.655 | 1.62 | 0 |
| Apr 03 2024 | 1.635 | 0.04 | 2.83% | 1.585 | 1.64 | 1.585 | 0 |
| Apr 02 2024 | 1.59 | -0.01 | -0.31% | 1.595 | 1.635 | 1.59 | 0 |
| Mar 28 2024 | 1.595 | 0.00 | 0.31% | 1.60 | 1.615 | 1.59 | 0 |
| Mar 27 2024 | 1.59 | 0.00 | 0.00% | 1.59 | 1.605 | 1.58 | 0 |
| Mar 26 2024 | 1.59 | 0.03 | 1.92% | 1.57 | 1.595 | 1.555 | 0 |
| Mar 25 2024 | 1.56 | 0.02 | 1.30% | 1.535 | 1.565 | 1.535 | 0 |
