Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
S29587 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.961 | -0.054 | -5.32% | 1.102 | 1.104 | 0.911 | 0 |
| Jun 13 2024 | 1.015 | -0.34 | -24.98% | 1.303 | 1.332 | 0.96 | 0 |
| Jun 12 2024 | 1.353 | 0.11 | 9.20% | 1.241 | 1.388 | 1.237 | 0 |
| Jun 11 2024 | 1.239 | -0.05 | -3.65% | 1.318 | 1.336 | 1.209 | 0 |
| Jun 10 2024 | 1.286 | -0.08 | -5.79% | 1.365 | 1.365 | 1.265 | 0 |
| Jun 07 2024 | 1.365 | -0.04 | -2.57% | 1.406 | 1.428 | 1.315 | 1,000 |
| Jun 06 2024 | 1.401 | -0.04 | -2.71% | 1.435 | 1.467 | 1.344 | 0 |
| Jun 05 2024 | 1.44 | 0.04 | 2.56% | 1.458 | 1.471 | 1.357 | 0 |
| Jun 04 2024 | 1.404 | -0.11 | -7.02% | 1.482 | 1.525 | 1.346 | 0 |
| Jun 03 2024 | 1.51 | 0.04 | 2.79% | 1.59 | 1.60 | 1.482 | 0 |
| May 31 2024 | 1.469 | 0.07 | 4.78% | 1.386 | 1.475 | 1.36 | 0 |
| May 30 2024 | 1.402 | 0.02 | 1.74% | 1.382 | 1.402 | 1.339 | 0 |
| May 29 2024 | 1.378 | -0.18 | -11.67% | 1.461 | 1.499 | 1.378 | 0 |
| May 28 2024 | 1.56 | 0.03 | 1.63% | 1.57 | 1.69 | 1.53 | 0 |
| May 27 2024 | 1.535 | 0.08 | 5.14% | 1.48 | 1.545 | 1.469 | 0 |
| May 24 2024 | 1.46 | -0.09 | -5.50% | 1.505 | 1.515 | 1.448 | 0 |
| May 23 2024 | 1.545 | -0.03 | -1.59% | 1.56 | 1.605 | 1.535 | 1,500 |
| May 22 2024 | 1.57 | 0.01 | 0.32% | 1.55 | 1.57 | 1.483 | 0 |
| May 21 2024 | 1.565 | -0.16 | -9.01% | 1.715 | 1.73 | 1.55 | 0 |
| May 20 2024 | 1.72 | -0.05 | -2.55% | 1.79 | 1.805 | 1.715 | 0 |
| May 17 2024 | 1.765 | -0.07 | -3.55% | 1.815 | 1.845 | 1.74 | 0 |
| May 16 2024 | 1.83 | -0.10 | -4.94% | 1.925 | 1.925 | 1.815 | 0 |
| May 15 2024 | 1.925 | -0.03 | -1.53% | 1.985 | 2.025 | 1.92 | 0 |
| May 14 2024 | 1.955 | 0.06 | 2.89% | 1.89 | 2.005 | 1.89 | 0 |
| May 13 2024 | 1.90 | 0.12 | 6.74% | 1.825 | 1.915 | 1.805 | 0 |
| May 10 2024 | 1.78 | -0.05 | -2.73% | 1.845 | 1.93 | 1.78 | 0 |
| May 09 2024 | 1.83 | -0.10 | -5.18% | 1.925 | 1.935 | 1.83 | 0 |
| May 08 2024 | 1.93 | 0.23 | 13.53% | 1.79 | 1.995 | 1.70 | 0 |
| May 07 2024 | 1.70 | -0.10 | -5.56% | 1.815 | 1.955 | 1.635 | 0 |
| May 06 2024 | 1.80 | 0.06 | 3.45% | 1.76 | 1.825 | 1.725 | 0 |
| May 03 2024 | 1.74 | -0.02 | -0.85% | 1.77 | 1.83 | 1.725 | 0 |
| May 02 2024 | 1.755 | 0.17 | 10.38% | 1.645 | 1.79 | 1.63 | 0 |
| Apr 30 2024 | 1.59 | -0.06 | -3.64% | 1.645 | 1.70 | 1.555 | 0 |
| Apr 29 2024 | 1.65 | 0.03 | 1.85% | 1.66 | 1.66 | 1.57 | 0 |
| Apr 26 2024 | 1.62 | 0.07 | 4.52% | 1.635 | 1.73 | 1.58 | 0 |
| Apr 25 2024 | 1.55 | -0.04 | -2.21% | 1.535 | 1.60 | 1.525 | 0 |
| Apr 24 2024 | 1.585 | -0.04 | -2.16% | 1.715 | 1.715 | 1.57 | 0 |
| Apr 23 2024 | 1.62 | -0.05 | -2.99% | 1.75 | 1.76 | 1.615 | 0 |
| Apr 22 2024 | 1.67 | 0.05 | 3.09% | 1.655 | 1.72 | 1.65 | 0 |
| Apr 19 2024 | 1.62 | 0.00 | 0.00% | 1.423 | 1.64 | 1.382 | 0 |
| Apr 18 2024 | 1.62 | 0.41 | 33.55% | 1.223 | 1.625 | 1.223 | 0 |
| Apr 17 2024 | 1.213 | -0.08 | -6.26% | 1.311 | 1.368 | 1.213 | 0 |
| Apr 16 2024 | 1.294 | -0.18 | -12.45% | 1.441 | 1.441 | 1.253 | 1,500 |
| Apr 15 2024 | 1.478 | -0.31 | -17.20% | 1.73 | 1.96 | 1.442 | 0 |
| Apr 12 2024 | 1.785 | -0.12 | -6.05% | 1.965 | 2.005 | 1.73 | 0 |
| Apr 11 2024 | 1.90 | -0.19 | -8.87% | 2.09 | 2.09 | 1.84 | 0 |
| Apr 10 2024 | 2.085 | 0.07 | 3.47% | 2.11 | 2.245 | 2.00 | 0 |
| Apr 09 2024 | 2.015 | -0.03 | -1.23% | 2.05 | 2.16 | 2.01 | 0 |
| Apr 08 2024 | 2.04 | 0.19 | 9.97% | 1.88 | 2.05 | 1.86 | 0 |
| Apr 05 2024 | 1.855 | -0.29 | -13.52% | 2.045 | 2.045 | 1.835 | 0 |
| Apr 04 2024 | 2.145 | 0.08 | 3.87% | 2.085 | 2.165 | 2.005 | 0 |
| Apr 03 2024 | 2.065 | 0.04 | 1.72% | 2.005 | 2.065 | 1.95 | 0 |
| Apr 02 2024 | 2.03 | -0.19 | -8.35% | 2.195 | 2.215 | 2.025 | 0 |
| Mar 28 2024 | 2.215 | 0.12 | 5.73% | 2.195 | 2.235 | 2.14 | 0 |
| Mar 27 2024 | 2.095 | -0.09 | -3.90% | 2.095 | 2.17 | 1.985 | 0 |
| Mar 26 2024 | 2.18 | 0.20 | 9.82% | 1.985 | 2.18 | 1.975 | 0 |
| Mar 25 2024 | 1.985 | 0.00 | 0.00% | 2.01 | 2.015 | 1.92 | 0 |
| Mar 22 2024 | 1.985 | 0.12 | 6.15% | 1.89 | 2.025 | 1.87 | 0 |
| Mar 21 2024 | 1.87 | 0.08 | 4.18% | 1.855 | 1.945 | 1.84 | 0 |
| Mar 20 2024 | 1.795 | 0.02 | 1.41% | 1.76 | 1.81 | 1.69 | 0 |
| Mar 19 2024 | 1.77 | -0.01 | -0.56% | 1.765 | 1.80 | 1.74 | 0 |
| Mar 18 2024 | 1.78 | -0.02 | -1.11% | 1.835 | 1.855 | 1.76 | 0 |
