Register for real-time alerts, custom portfolio, and market movers
S29245 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 3.76 | 0.09 | 2.45% | 3.58 | 4.29 | 3.57 | 0 |
| May 30 2024 | 3.67 | -0.18 | -4.68% | 3.99 | 4.16 | 3.65 | 0 |
| May 29 2024 | 3.85 | -0.04 | -1.03% | 4.02 | 4.14 | 3.65 | 0 |
| May 28 2024 | 3.89 | 0.12 | 3.18% | 3.80 | 4.25 | 3.76 | 0 |
| May 27 2024 | 3.77 | -0.18 | -4.56% | 3.80 | 3.99 | 3.63 | 0 |
| May 24 2024 | 3.95 | -0.21 | -5.05% | 4.36 | 4.43 | 3.84 | 0 |
| May 23 2024 | 4.16 | 0.09 | 2.21% | 4.00 | 4.48 | 3.98 | 0 |
| May 22 2024 | 4.07 | -0.34 | -7.71% | 4.43 | 4.50 | 4.07 | 0 |
| May 21 2024 | 4.41 | 1.27 | 40.45% | 3.20 | 4.44 | 3.20 | 0 |
| May 20 2024 | 3.14 | -0.42 | -11.80% | 3.42 | 3.61 | 3.10 | 0 |
| May 17 2024 | 3.56 | -0.05 | -1.39% | 3.65 | 3.97 | 3.38 | 0 |
| May 16 2024 | 3.61 | 0.06 | 1.69% | 3.52 | 3.88 | 3.25 | 0 |
| May 15 2024 | 3.55 | -0.53 | -12.99% | 3.93 | 4.26 | 3.53 | 0 |
| May 14 2024 | 4.08 | -0.48 | -10.53% | 4.57 | 4.57 | 3.85 | 0 |
| May 13 2024 | 4.56 | 1.08 | 31.03% | 3.44 | 4.56 | 3.44 | 0 |
| May 10 2024 | 3.48 | -0.70 | -16.75% | 4.18 | 4.18 | 3.43 | 0 |
| May 09 2024 | 4.18 | -0.44 | -9.52% | 4.59 | 4.81 | 4.15 | 0 |
| May 08 2024 | 4.62 | 0.61 | 15.21% | 4.23 | 4.65 | 3.84 | 0 |
| May 07 2024 | 4.01 | -0.75 | -15.76% | 4.80 | 4.81 | 3.99 | 0 |
| May 06 2024 | 4.76 | -1.63 | -25.51% | 6.29 | 6.86 | 4.59 | 440 |
| May 03 2024 | 6.39 | -0.19 | -2.89% | 6.52 | 6.55 | 5.99 | 0 |
| May 02 2024 | 6.58 | 0.08 | 1.23% | 6.60 | 6.71 | 5.46 | 0 |
| Apr 30 2024 | 6.50 | 0.26 | 4.17% | 6.32 | 6.59 | 6.11 | 0 |
| Apr 29 2024 | 6.24 | -0.19 | -2.95% | 6.31 | 6.45 | 6.16 | 0 |
| Apr 26 2024 | 6.43 | -0.55 | -7.88% | 6.70 | 6.81 | 6.32 | 0 |
| Apr 25 2024 | 6.98 | 0.37 | 5.60% | 6.71 | 7.12 | 6.35 | 0 |
| Apr 24 2024 | 6.61 | 0.75 | 12.80% | 5.76 | 6.66 | 5.62 | 0 |
| Apr 23 2024 | 5.86 | -0.48 | -7.57% | 6.23 | 6.29 | 5.79 | 0 |
| Apr 22 2024 | 6.34 | -0.11 | -1.71% | 6.53 | 6.55 | 6.10 | 0 |
| Apr 19 2024 | 6.45 | -0.43 | -6.25% | 7.39 | 7.40 | 6.45 | 0 |
| Apr 18 2024 | 6.88 | -0.08 | -1.15% | 7.00 | 7.40 | 6.88 | 0 |
| Apr 17 2024 | 6.96 | 0.27 | 4.04% | 6.91 | 7.03 | 6.80 | 0 |
| Apr 16 2024 | 6.69 | -0.42 | -5.91% | 7.58 | 7.58 | 6.48 | 0 |
| Apr 15 2024 | 7.11 | 0.52 | 7.89% | 6.49 | 7.15 | 6.45 | 0 |
| Apr 12 2024 | 6.59 | -0.98 | -12.95% | 7.44 | 7.45 | 6.35 | 0 |
| Apr 11 2024 | 7.57 | 0.26 | 3.56% | 7.52 | 7.87 | 7.23 | 0 |
| Apr 10 2024 | 7.31 | 1.16 | 18.86% | 6.10 | 7.40 | 6.04 | 0 |
| Apr 09 2024 | 6.15 | 0.66 | 12.02% | 5.62 | 7.41 | 5.52 | 0 |
| Apr 08 2024 | 5.49 | -0.49 | -8.19% | 6.01 | 6.18 | 5.46 | 0 |
| Apr 05 2024 | 5.98 | 0.74 | 14.12% | 5.71 | 6.15 | 5.66 | 0 |
| Apr 04 2024 | 5.24 | 0.28 | 5.65% | 5.24 | 5.58 | 4.95 | 0 |
| Apr 03 2024 | 4.96 | 0.29 | 6.21% | 4.74 | 5.26 | 4.49 | 0 |
| Apr 02 2024 | 4.67 | 0.42 | 9.88% | 4.29 | 5.01 | 4.25 | 0 |
| Mar 28 2024 | 4.25 | 0.26 | 6.52% | 3.98 | 4.40 | 3.98 | 0 |
| Mar 27 2024 | 3.99 | 0.12 | 3.10% | 3.94 | 4.51 | 3.88 | 0 |
| Mar 26 2024 | 3.87 | -1.07 | -21.66% | 4.93 | 5.00 | 3.68 | 0 |
| Mar 25 2024 | 4.94 | -1.15 | -18.88% | 6.20 | 6.40 | 4.94 | 0 |
| Mar 22 2024 | 6.09 | 0.33 | 5.73% | 5.92 | 6.69 | 5.86 | 0 |
| Mar 21 2024 | 5.76 | 0.12 | 2.13% | 5.28 | 5.82 | 5.09 | 0 |
| Mar 20 2024 | 5.64 | -0.07 | -1.23% | 5.83 | 5.85 | 5.40 | 0 |
| Mar 19 2024 | 5.71 | -0.57 | -9.08% | 6.39 | 6.44 | 5.70 | 0 |
| Mar 18 2024 | 6.28 | 0.62 | 10.95% | 5.62 | 6.43 | 5.35 | 0 |
| Mar 15 2024 | 5.66 | 0.70 | 14.11% | 4.93 | 5.73 | 4.84 | 0 |
| Mar 14 2024 | 4.96 | 0.63 | 14.55% | 4.33 | 5.08 | 4.08 | 0 |
| Mar 13 2024 | 4.33 | 0.11 | 2.61% | 4.14 | 4.40 | 4.00 | 0 |
| Mar 12 2024 | 4.22 | -0.87 | -17.09% | 4.99 | 5.00 | 4.16 | 0 |
| Mar 11 2024 | 5.09 | 0.62 | 13.87% | 4.74 | 5.42 | 4.74 | 0 |
| Mar 08 2024 | 4.47 | -0.65 | -12.70% | 5.04 | 5.41 | 3.94 | 0 |
| Mar 07 2024 | 5.12 | -2.01 | -28.19% | 7.08 | 7.31 | 4.86 | 0 |
| Mar 06 2024 | 7.13 | -0.13 | -1.79% | 7.53 | 7.54 | 6.96 | 0 |
| Mar 05 2024 | 7.26 | 0.28 | 4.01% | 7.06 | 7.32 | 6.77 | 0 |
| Mar 04 2024 | 6.98 | 0.34 | 5.12% | 6.66 | 7.11 | 6.51 | 0 |
