Register to chat with like-minded investors on our interactive forums.
S29228 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 5.39 | 0.01 | 0.19% | 5.28 | 5.41 | 5.21 | 0 |
| Jun 06 2024 | 5.38 | -0.04 | -0.74% | 5.37 | 5.43 | 5.33 | 0 |
| Jun 05 2024 | 5.42 | 0.18 | 3.44% | 5.33 | 5.42 | 5.28 | 0 |
| Jun 04 2024 | 5.24 | -0.01 | -0.19% | 5.18 | 5.29 | 5.15 | 0 |
| Jun 03 2024 | 5.25 | 0.33 | 6.71% | 5.16 | 5.31 | 5.10 | 0 |
| May 31 2024 | 4.92 | -0.11 | -2.19% | 5.01 | 5.11 | 4.92 | 0 |
| May 30 2024 | 5.03 | 0.00 | 0.00% | 4.76 | 5.08 | 4.76 | 0 |
| May 29 2024 | 5.03 | 0.00 | 0.00% | 4.83 | 5.10 | 4.82 | 0 |
| May 28 2024 | 5.03 | 0.14 | 2.86% | 4.88 | 5.31 | 4.87 | 0 |
| May 27 2024 | 4.89 | -0.03 | -0.61% | 4.81 | 4.89 | 4.79 | 0 |
| May 24 2024 | 4.92 | 0.04 | 0.82% | 4.67 | 4.92 | 4.66 | 0 |
| May 23 2024 | 4.88 | -0.24 | -4.69% | 4.97 | 5.04 | 4.79 | 0 |
| May 22 2024 | 5.12 | -0.01 | -0.19% | 5.13 | 5.17 | 5.08 | 0 |
| May 21 2024 | 5.13 | 0.08 | 1.58% | 5.02 | 5.14 | 4.98 | 0 |
| May 20 2024 | 5.05 | 0.14 | 2.85% | 4.91 | 5.08 | 4.76 | 0 |
| May 17 2024 | 4.91 | 0.01 | 0.20% | 4.92 | 4.98 | 4.88 | 0 |
| May 16 2024 | 4.90 | -0.02 | -0.41% | 4.93 | 5.01 | 4.88 | 0 |
| May 15 2024 | 4.92 | 0.24 | 5.13% | 4.69 | 4.92 | 4.67 | 0 |
| May 14 2024 | 4.68 | 0.09 | 1.96% | 4.60 | 4.77 | 4.59 | 0 |
| May 13 2024 | 4.59 | 0.28 | 6.50% | 4.38 | 4.63 | 4.38 | 0 |
| May 10 2024 | 4.31 | -0.08 | -1.82% | 4.50 | 4.52 | 4.28 | 0 |
| May 09 2024 | 4.39 | 0.11 | 2.57% | 4.29 | 4.40 | 4.27 | 0 |
| May 08 2024 | 4.28 | 0.01 | 0.23% | 4.29 | 4.41 | 4.22 | 0 |
| May 07 2024 | 4.27 | 0.03 | 0.71% | 4.30 | 4.49 | 4.27 | 0 |
| May 06 2024 | 4.24 | -0.26 | -5.78% | 4.19 | 4.43 | 4.10 | 0 |
| May 03 2024 | 4.50 | 1.16 | 34.73% | 4.34 | 4.71 | 4.24 | 0 |
| May 02 2024 | 3.34 | -0.20 | -5.65% | 3.24 | 3.40 | 3.22 | 0 |
| Apr 30 2024 | 3.54 | -0.05 | -1.39% | 3.53 | 3.63 | 3.43 | 0 |
| Apr 29 2024 | 3.59 | 0.33 | 10.12% | 3.18 | 3.72 | 3.18 | 0 |
| Apr 26 2024 | 3.26 | 0.21 | 6.89% | 3.11 | 3.30 | 3.11 | 0 |
| Apr 25 2024 | 3.05 | 0.05 | 1.67% | 3.05 | 3.21 | 3.03 | 0 |
| Apr 24 2024 | 3.00 | 0.11 | 3.81% | 2.915 | 3.02 | 2.87 | 0 |
| Apr 23 2024 | 2.89 | 0.10 | 3.58% | 2.84 | 2.92 | 2.73 | 0 |
| Apr 22 2024 | 2.79 | 0.04 | 1.45% | 2.82 | 2.875 | 2.735 | 0 |
| Apr 19 2024 | 2.75 | -0.31 | -10.13% | 2.79 | 3.01 | 2.75 | 0 |
| Apr 18 2024 | 3.06 | -0.13 | -4.08% | 3.10 | 3.11 | 2.985 | 0 |
| Apr 17 2024 | 3.19 | 0.00 | 0.00% | 3.18 | 3.28 | 3.15 | 0 |
| Apr 16 2024 | 3.19 | -0.54 | -14.48% | 3.48 | 3.55 | 3.17 | 0 |
| Apr 15 2024 | 3.73 | -0.12 | -3.12% | 3.90 | 3.90 | 3.62 | 0 |
| Apr 12 2024 | 3.85 | 0.71 | 22.61% | 3.74 | 4.00 | 3.60 | 0 |
| Apr 11 2024 | 3.14 | 0.10 | 3.29% | 3.02 | 3.18 | 3.02 | 0 |
| Apr 10 2024 | 3.04 | -0.03 | -0.98% | 3.18 | 3.25 | 2.97 | 0 |
| Apr 09 2024 | 3.07 | -0.02 | -0.65% | 3.04 | 3.19 | 2.995 | 0 |
| Apr 08 2024 | 3.09 | -0.06 | -1.90% | 3.16 | 3.17 | 3.08 | 0 |
| Apr 05 2024 | 3.15 | -0.18 | -5.41% | 3.15 | 3.23 | 3.14 | 0 |
| Apr 04 2024 | 3.33 | 0.05 | 1.52% | 3.24 | 3.33 | 3.21 | 0 |
| Apr 03 2024 | 3.28 | 0.13 | 4.13% | 3.12 | 3.28 | 3.11 | 0 |
| Apr 02 2024 | 3.15 | -0.22 | -6.53% | 3.21 | 3.27 | 3.10 | 0 |
| Mar 28 2024 | 3.37 | -0.08 | -2.32% | 3.51 | 3.56 | 3.32 | 0 |
| Mar 27 2024 | 3.45 | 0.08 | 2.37% | 3.24 | 3.53 | 3.23 | 0 |
| Mar 26 2024 | 3.37 | 0.04 | 1.20% | 3.36 | 3.40 | 3.19 | 0 |
| Mar 25 2024 | 3.33 | -0.15 | -4.31% | 3.46 | 3.48 | 3.22 | 0 |
| Mar 22 2024 | 3.48 | -0.02 | -0.57% | 3.43 | 3.53 | 3.30 | 0 |
| Mar 21 2024 | 3.50 | -0.36 | -9.33% | 3.86 | 3.94 | 3.45 | 0 |
| Mar 20 2024 | 3.86 | 0.10 | 2.66% | 3.82 | 3.86 | 3.76 | 0 |
| Mar 19 2024 | 3.76 | 0.01 | 0.27% | 3.60 | 3.77 | 3.57 | 0 |
| Mar 18 2024 | 3.75 | 0.34 | 9.97% | 3.58 | 3.96 | 3.49 | 0 |
| Mar 15 2024 | 3.41 | -0.12 | -3.40% | 3.57 | 3.67 | 3.32 | 0 |
| Mar 14 2024 | 3.53 | 0.16 | 4.75% | 3.42 | 3.66 | 3.42 | 0 |
| Mar 13 2024 | 3.37 | -0.14 | -3.99% | 3.57 | 3.60 | 3.35 | 0 |
| Mar 12 2024 | 3.51 | -0.05 | -1.40% | 3.60 | 3.63 | 3.39 | 0 |
| Mar 11 2024 | 3.56 | 0.12 | 3.49% | 3.38 | 3.63 | 3.34 | 0 |
