Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
S29354 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 7.70 | 0.16 | 2.12% | 7.59 | 7.79 | 7.57 | 0 |
| May 30 2024 | 7.54 | -0.04 | -0.53% | 7.68 | 7.68 | 7.54 | 0 |
| May 29 2024 | 7.58 | 0.17 | 2.29% | 7.60 | 7.60 | 7.52 | 0 |
| May 28 2024 | 7.41 | 0.07 | 0.95% | 7.31 | 7.45 | 7.28 | 0 |
| May 27 2024 | 7.34 | -0.01 | -0.14% | 7.38 | 7.38 | 7.32 | 0 |
| May 24 2024 | 7.35 | 0.18 | 2.51% | 7.33 | 7.40 | 7.29 | 0 |
| May 23 2024 | 7.17 | 0.01 | 0.14% | 7.14 | 7.25 | 7.08 | 0 |
| May 22 2024 | 7.16 | 0.21 | 3.02% | 7.02 | 7.17 | 6.99 | 0 |
| May 21 2024 | 6.95 | 0.40 | 6.11% | 6.81 | 6.99 | 6.80 | 0 |
| May 20 2024 | 6.55 | 0.21 | 3.31% | 6.41 | 6.60 | 6.37 | 0 |
| May 17 2024 | 6.34 | -0.07 | -1.09% | 6.22 | 6.56 | 6.19 | 0 |
| May 16 2024 | 6.41 | -0.08 | -1.23% | 6.03 | 6.82 | 6.03 | 0 |
| May 15 2024 | 6.49 | -0.09 | -1.37% | 6.55 | 6.64 | 6.27 | 0 |
| May 14 2024 | 6.58 | 0.26 | 4.11% | 6.36 | 6.62 | 6.28 | 0 |
| May 13 2024 | 6.32 | -0.29 | -4.39% | 6.60 | 6.61 | 6.28 | 0 |
| May 10 2024 | 6.61 | 0.11 | 1.69% | 6.50 | 6.65 | 6.43 | 0 |
| May 09 2024 | 6.50 | -0.09 | -1.37% | 6.57 | 6.61 | 6.42 | 0 |
| May 08 2024 | 6.59 | 0.13 | 2.01% | 6.61 | 6.74 | 6.56 | 0 |
| May 07 2024 | 6.46 | 0.19 | 3.03% | 6.45 | 6.60 | 6.43 | 0 |
| May 06 2024 | 6.27 | -0.05 | -0.79% | 6.24 | 6.31 | 6.14 | 0 |
| May 03 2024 | 6.32 | -0.33 | -4.96% | 6.36 | 6.37 | 6.21 | 0 |
| May 02 2024 | 6.65 | -0.45 | -6.34% | 6.89 | 6.89 | 6.58 | 0 |
| Apr 30 2024 | 7.10 | 0.22 | 3.20% | 6.93 | 7.13 | 6.76 | 0 |
| Apr 29 2024 | 6.88 | -0.53 | -7.15% | 6.88 | 7.11 | 6.82 | 0 |
| Apr 26 2024 | 7.41 | -0.13 | -1.72% | 7.19 | 7.42 | 7.18 | 0 |
| Apr 25 2024 | 7.54 | -0.09 | -1.18% | 7.52 | 7.71 | 7.44 | 0 |
| Apr 24 2024 | 7.63 | -0.06 | -0.78% | 7.51 | 7.65 | 7.47 | 0 |
| Apr 23 2024 | 7.69 | -0.17 | -2.16% | 7.77 | 7.77 | 7.66 | 0 |
| Apr 22 2024 | 7.86 | -0.13 | -1.63% | 7.92 | 8.05 | 7.86 | 0 |
| Apr 19 2024 | 7.99 | 0.11 | 1.40% | 8.06 | 8.07 | 7.95 | 0 |
| Apr 18 2024 | 7.88 | -0.11 | -1.38% | 7.91 | 8.01 | 7.85 | 0 |
| Apr 17 2024 | 7.99 | 0.04 | 0.50% | 8.01 | 8.08 | 7.88 | 0 |
| Apr 16 2024 | 7.95 | 0.20 | 2.58% | 7.88 | 8.03 | 7.84 | 0 |
| Apr 15 2024 | 7.75 | 0.00 | 0.00% | 7.70 | 7.80 | 7.62 | 0 |
| Apr 12 2024 | 7.75 | 0.41 | 5.59% | 7.37 | 7.76 | 7.36 | 0 |
| Apr 11 2024 | 7.34 | 0.05 | 0.69% | 7.26 | 7.38 | 7.20 | 0 |
| Apr 10 2024 | 7.29 | 0.21 | 2.97% | 7.00 | 7.30 | 6.94 | 0 |
| Apr 09 2024 | 7.08 | 0.06 | 0.85% | 7.16 | 7.25 | 7.01 | 0 |
| Apr 08 2024 | 7.02 | 0.21 | 3.08% | 6.86 | 7.12 | 6.81 | 0 |
| Apr 05 2024 | 6.81 | 0.22 | 3.34% | 6.66 | 6.81 | 6.63 | 0 |
| Apr 04 2024 | 6.59 | -0.08 | -1.20% | 6.62 | 6.63 | 6.52 | 0 |
| Apr 03 2024 | 6.67 | -0.04 | -0.60% | 6.80 | 6.85 | 6.67 | 0 |
| Apr 02 2024 | 6.71 | -0.18 | -2.61% | 6.81 | 6.81 | 6.64 | 0 |
| Mar 28 2024 | 6.89 | -0.16 | -2.27% | 6.91 | 6.95 | 6.76 | 0 |
| Mar 27 2024 | 7.05 | 0.03 | 0.43% | 7.22 | 7.23 | 7.01 | 0 |
| Mar 26 2024 | 7.02 | -0.16 | -2.23% | 6.72 | 7.17 | 6.71 | 0 |
| Mar 25 2024 | 7.18 | 0.03 | 0.42% | 7.20 | 7.21 | 6.98 | 0 |
| Mar 22 2024 | 7.15 | 0.05 | 0.70% | 7.36 | 7.38 | 6.81 | 0 |
| Mar 21 2024 | 7.10 | 0.01 | 0.14% | 6.93 | 7.16 | 6.92 | 0 |
| Mar 20 2024 | 7.09 | 0.08 | 1.14% | 6.99 | 7.12 | 6.93 | 0 |
| Mar 19 2024 | 7.01 | 0.05 | 0.72% | 6.95 | 7.12 | 6.94 | 0 |
| Mar 18 2024 | 6.96 | 0.00 | 0.00% | 6.98 | 6.98 | 6.89 | 0 |
| Mar 15 2024 | 6.96 | -0.01 | -0.14% | 7.06 | 7.06 | 6.92 | 0 |
| Mar 14 2024 | 6.97 | 0.53 | 8.23% | 6.72 | 6.99 | 6.65 | 0 |
| Mar 13 2024 | 6.44 | -0.45 | -6.53% | 6.82 | 6.87 | 6.34 | 0 |
| Mar 12 2024 | 6.89 | -0.26 | -3.64% | 6.99 | 7.06 | 6.84 | 0 |
| Mar 11 2024 | 7.15 | -0.32 | -4.28% | 7.42 | 7.43 | 7.11 | 0 |
| Mar 08 2024 | 7.47 | -0.11 | -1.45% | 7.45 | 7.54 | 7.35 | 0 |
| Mar 07 2024 | 7.58 | 0.23 | 3.13% | 7.54 | 7.63 | 7.44 | 0 |
| Mar 06 2024 | 7.35 | -0.09 | -1.21% | 7.51 | 7.51 | 7.31 | 0 |
| Mar 05 2024 | 7.44 | 0.15 | 2.06% | 7.49 | 7.59 | 7.37 | 0 |
