Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
S29316 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 11.39 | -0.06 | -0.52% | 11.42 | 11.50 | 11.39 | 0 |
| May 21 2024 | 11.45 | -0.06 | -0.52% | 11.45 | 11.51 | 11.26 | 0 |
| May 20 2024 | 11.51 | 0.07 | 0.61% | 11.44 | 11.57 | 11.44 | 0 |
| May 17 2024 | 11.44 | 0.14 | 1.24% | 11.31 | 11.52 | 11.29 | 0 |
| May 16 2024 | 11.30 | 0.19 | 1.71% | 11.12 | 11.54 | 11.11 | 0 |
| May 15 2024 | 11.11 | -0.17 | -1.51% | 11.27 | 11.27 | 10.75 | 0 |
| May 14 2024 | 11.28 | -0.06 | -0.53% | 11.36 | 11.41 | 11.18 | 0 |
| May 13 2024 | 11.34 | 0.07 | 0.62% | 11.32 | 11.44 | 11.25 | 0 |
| May 10 2024 | 11.27 | 0.16 | 1.44% | 11.13 | 11.49 | 11.13 | 0 |
| May 09 2024 | 11.11 | -0.08 | -0.71% | 10.85 | 11.19 | 10.85 | 0 |
| May 08 2024 | 11.19 | 0.13 | 1.18% | 11.03 | 11.30 | 11.02 | 0 |
| May 07 2024 | 11.06 | 0.34 | 3.17% | 10.82 | 11.09 | 10.77 | 0 |
| May 06 2024 | 10.72 | 0.52 | 5.10% | 10.32 | 10.73 | 10.28 | 0 |
| May 03 2024 | 10.20 | -0.38 | -3.59% | 10.64 | 10.75 | 10.07 | 0 |
| May 02 2024 | 10.58 | 0.17 | 1.63% | 10.56 | 10.65 | 10.47 | 0 |
| Apr 30 2024 | 10.41 | -0.06 | -0.57% | 10.54 | 10.59 | 10.40 | 0 |
| Apr 29 2024 | 10.47 | 0.12 | 1.16% | 10.61 | 10.61 | 10.42 | 0 |
| Apr 26 2024 | 10.35 | 0.28 | 2.78% | 10.29 | 10.38 | 10.10 | 0 |
| Apr 25 2024 | 10.07 | -0.35 | -3.36% | 10.32 | 10.50 | 9.89 | 0 |
| Apr 24 2024 | 10.42 | -0.40 | -3.70% | 10.99 | 10.99 | 10.37 | 0 |
| Apr 23 2024 | 10.82 | 0.35 | 3.34% | 10.57 | 10.85 | 10.54 | 0 |
| Apr 22 2024 | 10.47 | 0.30 | 2.95% | 10.39 | 10.56 | 10.27 | 0 |
| Apr 19 2024 | 10.17 | 0.09 | 0.89% | 9.68 | 10.18 | 9.68 | 0 |
| Apr 18 2024 | 10.08 | 0.06 | 0.60% | 10.17 | 10.19 | 9.89 | 0 |
| Apr 17 2024 | 10.02 | 0.27 | 2.77% | 9.87 | 10.22 | 9.81 | 0 |
| Apr 16 2024 | 9.75 | -0.42 | -4.13% | 10.00 | 10.02 | 9.74 | 0 |
| Apr 15 2024 | 10.17 | 0.12 | 1.19% | 10.12 | 10.39 | 10.04 | 0 |
| Apr 12 2024 | 10.05 | 0.04 | 0.40% | 10.14 | 10.31 | 10.00 | 0 |
| Apr 11 2024 | 10.01 | -0.23 | -2.25% | 10.19 | 10.26 | 9.82 | 0 |
| Apr 10 2024 | 10.24 | -0.07 | -0.68% | 10.43 | 10.52 | 10.04 | 0 |
| Apr 09 2024 | 10.31 | -0.40 | -3.73% | 10.63 | 10.68 | 10.25 | 0 |
| Apr 08 2024 | 10.71 | -0.04 | -0.37% | 10.47 | 10.85 | 10.47 | 0 |
| Apr 05 2024 | 10.75 | -0.41 | -3.67% | 10.92 | 10.95 | 10.63 | 0 |
| Apr 04 2024 | 11.16 | -0.20 | -1.76% | 11.38 | 11.43 | 11.13 | 0 |
| Apr 03 2024 | 11.36 | 0.05 | 0.44% | 11.29 | 11.52 | 11.25 | 0 |
| Apr 02 2024 | 11.31 | -0.39 | -3.33% | 11.64 | 11.88 | 11.16 | 0 |
| Mar 28 2024 | 11.70 | 0.02 | 0.17% | 11.63 | 11.71 | 11.59 | 0 |
| Mar 27 2024 | 11.68 | 0.05 | 0.43% | 11.67 | 11.78 | 11.58 | 0 |
| Mar 26 2024 | 11.63 | 0.13 | 1.13% | 11.47 | 11.73 | 11.45 | 0 |
| Mar 25 2024 | 11.50 | 0.38 | 3.42% | 11.12 | 11.52 | 11.09 | 0 |
| Mar 22 2024 | 11.12 | -0.13 | -1.16% | 11.24 | 11.32 | 11.10 | 0 |
| Mar 21 2024 | 11.25 | 0.25 | 2.27% | 11.21 | 11.31 | 10.97 | 0 |
| Mar 20 2024 | 11.00 | -0.07 | -0.63% | 11.06 | 11.20 | 10.93 | 0 |
| Mar 19 2024 | 11.07 | 0.48 | 4.53% | 10.51 | 11.07 | 10.51 | 0 |
| Mar 18 2024 | 10.59 | -0.05 | -0.47% | 10.69 | 10.69 | 10.46 | 0 |
| Mar 15 2024 | 10.64 | 0.22 | 2.11% | 10.39 | 10.73 | 10.37 | 0 |
| Mar 14 2024 | 10.42 | -0.12 | -1.14% | 10.54 | 10.62 | 10.27 | 0 |
| Mar 13 2024 | 10.54 | 0.15 | 1.44% | 10.36 | 10.61 | 10.36 | 0 |
| Mar 12 2024 | 10.39 | 0.38 | 3.80% | 10.07 | 10.39 | 9.99 | 0 |
| Mar 11 2024 | 10.01 | 0.10 | 1.01% | 9.95 | 10.01 | 9.66 | 0 |
| Mar 08 2024 | 9.91 | 0.33 | 3.44% | 9.67 | 9.92 | 9.65 | 0 |
| Mar 07 2024 | 9.58 | 0.13 | 1.38% | 9.47 | 9.64 | 9.45 | 0 |
| Mar 06 2024 | 9.45 | 0.05 | 0.53% | 9.40 | 9.54 | 9.40 | 0 |
| Mar 05 2024 | 9.40 | 0.22 | 2.40% | 9.16 | 9.41 | 9.14 | 0 |
| Mar 04 2024 | 9.18 | 0.01 | 0.11% | 9.28 | 9.32 | 9.13 | 0 |
| Mar 01 2024 | 9.17 | -0.19 | -2.03% | 9.43 | 9.49 | 9.14 | 0 |
| Feb 29 2024 | 9.36 | 0.47 | 5.29% | 8.93 | 9.38 | 8.93 | 0 |
| Feb 28 2024 | 8.89 | 0.09 | 1.02% | 8.85 | 8.95 | 8.82 | 0 |
| Feb 27 2024 | 8.80 | 0.20 | 2.33% | 8.70 | 8.80 | 8.47 | 0 |
| Feb 26 2024 | 8.60 | -0.12 | -1.38% | 8.83 | 8.90 | 8.58 | 0 |
| Feb 23 2024 | 8.72 | -0.79 | -8.31% | 9.67 | 9.67 | 8.66 | 0 |
