Register for real-time alerts, custom portfolio, and market movers
S29112 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 4.59 | 0.08 | 1.77% | 4.82 | 4.83 | 4.53 | 0 |
| May 23 2024 | 4.51 | 0.73 | 19.31% | 3.97 | 4.54 | 3.94 | 0 |
| May 22 2024 | 3.78 | 0.05 | 1.34% | 3.52 | 3.79 | 3.52 | 0 |
| May 21 2024 | 3.73 | 0.02 | 0.54% | 3.61 | 3.82 | 3.59 | 0 |
| May 20 2024 | 3.71 | -0.87 | -19.00% | 4.58 | 4.61 | 3.69 | 0 |
| May 17 2024 | 4.58 | -0.14 | -2.97% | 4.70 | 4.77 | 4.52 | 0 |
| May 16 2024 | 4.72 | -0.05 | -1.05% | 4.70 | 4.77 | 4.60 | 0 |
| May 15 2024 | 4.77 | -0.22 | -4.41% | 5.05 | 5.06 | 4.67 | 0 |
| May 14 2024 | 4.99 | -0.02 | -0.40% | 5.04 | 5.15 | 4.93 | 0 |
| May 13 2024 | 5.01 | -0.21 | -4.02% | 5.15 | 5.16 | 4.93 | 0 |
| May 10 2024 | 5.22 | 0.26 | 5.24% | 5.01 | 5.24 | 4.92 | 0 |
| May 09 2024 | 4.96 | -0.56 | -10.14% | 5.33 | 5.34 | 4.96 | 0 |
| May 08 2024 | 5.52 | 0.41 | 8.02% | 5.48 | 5.56 | 5.36 | 0 |
| May 07 2024 | 5.11 | 0.00 | 0.00% | 5.01 | 5.19 | 4.91 | 0 |
| May 06 2024 | 5.11 | 0.07 | 1.39% | 5.14 | 5.14 | 4.96 | 0 |
| May 03 2024 | 5.04 | -0.10 | -1.95% | 5.11 | 5.17 | 4.82 | 0 |
| May 02 2024 | 5.14 | 0.56 | 12.23% | 5.06 | 5.27 | 4.99 | 0 |
| Apr 30 2024 | 4.58 | -0.06 | -1.29% | 4.60 | 4.75 | 4.55 | 0 |
| Apr 29 2024 | 4.64 | -0.08 | -1.69% | 4.59 | 4.81 | 4.48 | 0 |
| Apr 26 2024 | 4.72 | 0.09 | 1.94% | 4.46 | 4.74 | 4.41 | 0 |
| Apr 25 2024 | 4.63 | -0.13 | -2.73% | 4.61 | 4.84 | 4.15 | 0 |
| Apr 24 2024 | 4.76 | -0.10 | -2.06% | 4.80 | 4.87 | 4.72 | 0 |
| Apr 23 2024 | 4.86 | -0.65 | -11.80% | 5.38 | 5.38 | 4.86 | 0 |
| Apr 22 2024 | 5.51 | 0.07 | 1.29% | 5.48 | 5.55 | 5.31 | 0 |
| Apr 19 2024 | 5.44 | 0.28 | 5.43% | 5.61 | 5.61 | 5.37 | 0 |
| Apr 18 2024 | 5.16 | -0.38 | -6.86% | 5.42 | 5.44 | 5.11 | 0 |
| Apr 17 2024 | 5.54 | -0.16 | -2.81% | 5.76 | 5.76 | 5.39 | 0 |
| Apr 16 2024 | 5.70 | 0.34 | 6.34% | 5.65 | 5.82 | 5.53 | 0 |
| Apr 15 2024 | 5.36 | 0.08 | 1.52% | 5.27 | 5.41 | 5.03 | 0 |
| Apr 12 2024 | 5.28 | 0.44 | 9.09% | 4.70 | 5.30 | 4.67 | 0 |
| Apr 11 2024 | 4.84 | 0.46 | 10.50% | 4.71 | 5.03 | 4.66 | 0 |
| Apr 10 2024 | 4.38 | 0.01 | 0.23% | 4.12 | 4.66 | 4.09 | 0 |
| Apr 09 2024 | 4.37 | 0.33 | 8.17% | 3.98 | 4.45 | 3.92 | 0 |
| Apr 08 2024 | 4.04 | -0.55 | -11.98% | 4.51 | 4.53 | 4.01 | 0 |
| Apr 05 2024 | 4.59 | 0.55 | 13.61% | 4.49 | 4.75 | 4.44 | 0 |
| Apr 04 2024 | 4.04 | -0.13 | -3.12% | 4.23 | 4.23 | 3.90 | 0 |
| Apr 03 2024 | 4.17 | 0.00 | 0.00% | 4.25 | 4.29 | 4.10 | 0 |
| Apr 02 2024 | 4.17 | 1.02 | 32.38% | 3.52 | 4.20 | 3.40 | 0 |
| Mar 28 2024 | 3.15 | 0.62 | 24.51% | 2.635 | 3.26 | 2.595 | 0 |
| Mar 27 2024 | 2.53 | -0.33 | -11.38% | 2.64 | 3.36 | 2.53 | 0 |
| Mar 26 2024 | 2.855 | 0.25 | 9.39% | 2.495 | 2.855 | 2.415 | 0 |
| Mar 25 2024 | 2.61 | -0.21 | -7.28% | 2.815 | 2.815 | 2.46 | 0 |
| Mar 22 2024 | 2.815 | -0.06 | -2.09% | 2.81 | 2.85 | 2.665 | 0 |
| Mar 21 2024 | 2.875 | -0.39 | -11.81% | 2.795 | 2.895 | 2.615 | 0 |
| Mar 20 2024 | 3.26 | -0.44 | -11.89% | 3.67 | 3.69 | 3.24 | 0 |
| Mar 19 2024 | 3.70 | 0.37 | 11.11% | 3.54 | 3.79 | 3.36 | 0 |
| Mar 18 2024 | 3.33 | -0.27 | -7.50% | 3.42 | 3.51 | 3.13 | 0 |
| Mar 15 2024 | 3.60 | 0.18 | 5.26% | 3.53 | 3.61 | 3.40 | 0 |
| Mar 14 2024 | 3.42 | 0.50 | 16.92% | 3.05 | 3.42 | 2.97 | 0 |
| Mar 13 2024 | 2.925 | -0.76 | -20.52% | 3.33 | 3.40 | 2.90 | 0 |
| Mar 12 2024 | 3.68 | 0.11 | 3.08% | 3.42 | 3.76 | 3.30 | 0 |
| Mar 11 2024 | 3.57 | 0.19 | 5.62% | 3.33 | 3.61 | 3.18 | 0 |
| Mar 08 2024 | 3.38 | -0.43 | -11.29% | 4.10 | 4.16 | 3.07 | 0 |
| Mar 07 2024 | 3.81 | 0.11 | 2.97% | 3.73 | 3.81 | 3.50 | 0 |
| Mar 06 2024 | 3.70 | -0.16 | -4.15% | 3.77 | 3.77 | 3.45 | 0 |
| Mar 05 2024 | 3.86 | 0.36 | 10.29% | 3.67 | 3.90 | 3.60 | 0 |
| Mar 04 2024 | 3.50 | -0.24 | -6.42% | 3.50 | 3.70 | 3.41 | 0 |
| Mar 01 2024 | 3.74 | -0.26 | -6.50% | 3.77 | 3.98 | 3.60 | 0 |
| Feb 29 2024 | 4.00 | 0.18 | 4.71% | 4.20 | 4.27 | 3.76 | 0 |
| Feb 28 2024 | 3.82 | 0.05 | 1.33% | 3.77 | 3.93 | 3.60 | 0 |
| Feb 27 2024 | 3.77 | -0.76 | -16.78% | 4.62 | 4.67 | 3.65 | 0 |
| Feb 26 2024 | 4.53 | 0.23 | 5.35% | 4.39 | 4.57 | 4.33 | 0 |
