Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
S29586 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 1.685 | -0.12 | -6.39% | 1.845 | 1.89 | 1.685 | 0 |
| Jun 13 2024 | 1.80 | -0.10 | -5.26% | 1.91 | 1.93 | 1.745 | 0 |
| Jun 12 2024 | 1.90 | 0.18 | 10.47% | 1.755 | 1.90 | 1.70 | 0 |
| Jun 11 2024 | 1.72 | -0.08 | -4.18% | 1.875 | 1.88 | 1.68 | 0 |
| Jun 10 2024 | 1.795 | -0.02 | -1.10% | 1.80 | 1.80 | 1.76 | 0 |
| Jun 07 2024 | 1.815 | 0.07 | 4.01% | 1.78 | 1.825 | 1.74 | 394 |
| Jun 06 2024 | 1.745 | 0.21 | 13.68% | 1.57 | 1.77 | 1.565 | 0 |
| Jun 05 2024 | 1.535 | 0.05 | 3.09% | 1.575 | 1.575 | 1.485 | 0 |
| Jun 04 2024 | 1.489 | 0.14 | 10.62% | 1.366 | 1.515 | 1.366 | 8,000 |
| Jun 03 2024 | 1.346 | 0.07 | 5.24% | 1.323 | 1.378 | 1.244 | 1,500 |
| May 31 2024 | 1.279 | 0.08 | 6.67% | 1.227 | 1.279 | 1.128 | 3,000 |
| May 30 2024 | 1.199 | -0.05 | -3.85% | 1.205 | 1.24 | 1.171 | 12,500 |
| May 29 2024 | 1.247 | -0.30 | -19.29% | 1.525 | 1.545 | 1.238 | 5,594 |
| May 28 2024 | 1.545 | -0.09 | -5.50% | 1.63 | 1.705 | 1.535 | 0 |
| May 27 2024 | 1.635 | 0.02 | 1.24% | 1.675 | 1.68 | 1.59 | 0 |
| May 24 2024 | 1.615 | -0.04 | -2.42% | 1.61 | 1.64 | 1.53 | 2,500 |
| May 23 2024 | 1.655 | -0.01 | -0.30% | 1.69 | 1.70 | 1.62 | 0 |
| May 22 2024 | 1.66 | -0.10 | -5.41% | 1.755 | 1.755 | 1.62 | 0 |
| May 21 2024 | 1.755 | -0.12 | -6.40% | 1.885 | 1.895 | 1.665 | 0 |
| May 20 2024 | 1.875 | -0.06 | -2.85% | 1.925 | 1.94 | 1.85 | 0 |
| May 17 2024 | 1.93 | -0.22 | -10.23% | 2.125 | 2.17 | 1.88 | 0 |
| May 16 2024 | 2.15 | 0.05 | 2.63% | 2.11 | 2.205 | 2.055 | 1,700 |
| May 15 2024 | 2.095 | 0.19 | 9.97% | 1.90 | 2.095 | 1.90 | 800 |
| May 14 2024 | 1.905 | 0.03 | 1.33% | 1.88 | 1.93 | 1.85 | 0 |
| May 13 2024 | 1.88 | -0.09 | -4.57% | 2.00 | 2.00 | 1.85 | 0 |
| May 10 2024 | 1.97 | -0.10 | -4.60% | 2.075 | 2.105 | 1.96 | 1,700 |
| May 09 2024 | 2.065 | 0.05 | 2.48% | 2.01 | 2.145 | 2.01 | 0 |
| May 08 2024 | 2.015 | -0.19 | -8.41% | 2.09 | 2.185 | 1.975 | 0 |
| May 07 2024 | 2.20 | 0.62 | 38.80% | 1.65 | 2.21 | 1.65 | 1,540 |
| May 06 2024 | 1.585 | -0.02 | -0.94% | 1.64 | 1.64 | 1.54 | 0 |
| May 03 2024 | 1.60 | 0.07 | 4.58% | 1.565 | 1.67 | 1.545 | 0 |
| May 02 2024 | 1.53 | -0.04 | -2.55% | 1.555 | 1.625 | 1.505 | 1,000 |
| Apr 30 2024 | 1.57 | 0.05 | 2.95% | 1.555 | 1.605 | 1.482 | 1,240 |
| Apr 29 2024 | 1.525 | -0.04 | -2.24% | 1.65 | 1.655 | 1.525 | 0 |
| Apr 26 2024 | 1.56 | 0.01 | 0.32% | 1.62 | 1.66 | 1.55 | 0 |
| Apr 25 2024 | 1.555 | -0.10 | -6.04% | 1.635 | 1.675 | 1.46 | 200 |
| Apr 24 2024 | 1.655 | -0.11 | -6.23% | 1.825 | 1.83 | 1.575 | 0 |
| Apr 23 2024 | 1.765 | 0.09 | 5.06% | 1.75 | 1.775 | 1.645 | 0 |
| Apr 22 2024 | 1.68 | 0.12 | 7.35% | 1.615 | 1.725 | 1.61 | 0 |
| Apr 19 2024 | 1.565 | 0.06 | 3.99% | 1.412 | 1.625 | 1.412 | 0 |
| Apr 18 2024 | 1.505 | 0.25 | 19.63% | 1.257 | 1.525 | 1.242 | 0 |
| Apr 17 2024 | 1.258 | 0.17 | 15.73% | 1.06 | 1.259 | 1.028 | 4,000 |
| Apr 16 2024 | 1.087 | 0.04 | 4.02% | 0.925 | 1.09 | 0.925 | 0 |
| Apr 15 2024 | 1.045 | 0.02 | 1.75% | 1.005 | 1.13 | 1.005 | 2,000 |
| Apr 12 2024 | 1.027 | -0.10 | -8.63% | 1.152 | 1.224 | 1.023 | 2,000 |
| Apr 11 2024 | 1.124 | -0.06 | -5.15% | 1.178 | 1.246 | 1.094 | 0 |
| Apr 10 2024 | 1.185 | -0.02 | -1.33% | 1.247 | 1.322 | 1.089 | 0 |
| Apr 09 2024 | 1.201 | 0.03 | 2.13% | 1.152 | 1.24 | 1.121 | 0 |
| Apr 08 2024 | 1.176 | -0.08 | -6.29% | 1.246 | 1.25 | 1.133 | 0 |
| Apr 05 2024 | 1.255 | -0.08 | -5.85% | 1.234 | 1.291 | 1.206 | 0 |
| Apr 04 2024 | 1.333 | 0.11 | 9.26% | 1.201 | 1.34 | 1.139 | 0 |
| Apr 03 2024 | 1.22 | -0.09 | -7.08% | 1.29 | 1.332 | 1.184 | 0 |
| Apr 02 2024 | 1.313 | -0.15 | -10.31% | 1.431 | 1.443 | 1.29 | 0 |
| Mar 28 2024 | 1.464 | 0.07 | 5.32% | 1.392 | 1.49 | 1.383 | 0 |
| Mar 27 2024 | 1.39 | 0.01 | 0.94% | 1.362 | 1.447 | 1.313 | 0 |
| Mar 26 2024 | 1.377 | 0.09 | 6.58% | 1.30 | 1.382 | 1.281 | 0 |
| Mar 25 2024 | 1.292 | -0.07 | -4.79% | 1.333 | 1.342 | 1.263 | 0 |
| Mar 22 2024 | 1.357 | -0.11 | -7.75% | 1.447 | 1.494 | 1.322 | 0 |
| Mar 21 2024 | 1.471 | 0.06 | 4.55% | 1.494 | 1.525 | 1.444 | 0 |
| Mar 20 2024 | 1.407 | -0.05 | -3.37% | 1.388 | 1.454 | 1.366 | 0 |
| Mar 19 2024 | 1.456 | -0.16 | -10.12% | 1.615 | 1.62 | 1.448 | 1,000 |
| Mar 18 2024 | 1.62 | -0.14 | -7.69% | 1.745 | 1.76 | 1.515 | 0 |
| Mar 15 2024 | 1.755 | -0.10 | -5.14% | 1.83 | 1.84 | 1.68 | 0 |
