Register to chat with like-minded investors on our interactive forums.
S29593 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 6.18 | -0.01 | -0.16% | 6.25 | 6.25 | 6.11 | 0 |
| May 30 2024 | 6.19 | 0.10 | 1.64% | 6.01 | 6.24 | 5.99 | 0 |
| May 29 2024 | 6.09 | -0.27 | -4.25% | 6.33 | 6.48 | 6.09 | 0 |
| May 28 2024 | 6.36 | -0.09 | -1.40% | 6.48 | 6.52 | 6.36 | 0 |
| May 27 2024 | 6.45 | -0.02 | -0.31% | 6.43 | 6.54 | 6.38 | 0 |
| May 24 2024 | 6.47 | -0.03 | -0.46% | 6.37 | 6.51 | 6.30 | 0 |
| May 23 2024 | 6.50 | 0.27 | 4.33% | 6.22 | 6.66 | 6.22 | 0 |
| May 22 2024 | 6.23 | -0.13 | -2.04% | 6.38 | 6.43 | 6.21 | 0 |
| May 21 2024 | 6.36 | -0.02 | -0.31% | 6.25 | 6.38 | 6.16 | 0 |
| May 20 2024 | 6.38 | -0.16 | -2.45% | 6.48 | 6.57 | 6.36 | 0 |
| May 17 2024 | 6.54 | -0.10 | -1.51% | 6.59 | 6.63 | 6.53 | 0 |
| May 16 2024 | 6.64 | 0.16 | 2.47% | 6.52 | 6.69 | 6.46 | 0 |
| May 15 2024 | 6.48 | 0.31 | 5.02% | 6.20 | 6.48 | 6.19 | 0 |
| May 14 2024 | 6.17 | 0.12 | 1.98% | 6.01 | 6.23 | 6.01 | 0 |
| May 13 2024 | 6.05 | -0.05 | -0.82% | 6.17 | 6.17 | 5.92 | 0 |
| May 10 2024 | 6.10 | 0.20 | 3.39% | 5.93 | 6.16 | 5.87 | 0 |
| May 09 2024 | 5.90 | 0.27 | 4.80% | 5.64 | 5.93 | 5.54 | 0 |
| May 08 2024 | 5.63 | 0.26 | 4.84% | 5.37 | 5.78 | 5.37 | 0 |
| May 07 2024 | 5.37 | -0.15 | -2.72% | 5.22 | 5.71 | 5.22 | 0 |
| May 06 2024 | 5.52 | 0.15 | 2.79% | 5.36 | 5.52 | 5.28 | 0 |
| May 03 2024 | 5.37 | 0.08 | 1.51% | 5.32 | 5.42 | 5.24 | 0 |
| May 02 2024 | 5.29 | -0.11 | -2.04% | 5.45 | 5.54 | 5.28 | 0 |
| Apr 30 2024 | 5.40 | 0.17 | 3.25% | 5.20 | 5.43 | 5.20 | 0 |
| Apr 29 2024 | 5.23 | 0.05 | 0.97% | 5.27 | 5.29 | 5.11 | 0 |
| Apr 26 2024 | 5.18 | 0.18 | 3.60% | 5.10 | 5.29 | 5.07 | 0 |
| Apr 25 2024 | 5.00 | -0.17 | -3.29% | 5.16 | 5.19 | 4.90 | 0 |
| Apr 24 2024 | 5.17 | -0.26 | -4.79% | 5.58 | 5.58 | 5.13 | 0 |
| Apr 23 2024 | 5.43 | 0.28 | 5.44% | 5.23 | 5.43 | 5.19 | 0 |
| Apr 22 2024 | 5.15 | 0.05 | 0.98% | 5.14 | 5.23 | 5.07 | 0 |
| Apr 19 2024 | 5.10 | 0.18 | 3.66% | 4.68 | 5.14 | 4.68 | 0 |
| Apr 18 2024 | 4.92 | 0.08 | 1.65% | 4.85 | 4.95 | 4.70 | 0 |
| Apr 17 2024 | 4.84 | 0.13 | 2.76% | 4.73 | 5.02 | 4.67 | 0 |
| Apr 16 2024 | 4.71 | -0.36 | -7.10% | 4.92 | 4.95 | 4.67 | 0 |
| Apr 15 2024 | 5.07 | 0.05 | 1.00% | 5.09 | 5.22 | 5.05 | 0 |
| Apr 12 2024 | 5.02 | -0.01 | -0.20% | 5.13 | 5.22 | 5.02 | 0 |
| Apr 11 2024 | 5.03 | -0.29 | -5.45% | 5.30 | 5.40 | 4.95 | 0 |
| Apr 10 2024 | 5.32 | -0.09 | -1.66% | 5.46 | 5.57 | 5.23 | 0 |
| Apr 09 2024 | 5.41 | 0.04 | 0.74% | 5.36 | 5.58 | 5.28 | 0 |
| Apr 08 2024 | 5.37 | 0.12 | 2.29% | 5.23 | 5.47 | 5.23 | 0 |
| Apr 05 2024 | 5.25 | -0.10 | -1.87% | 5.10 | 5.25 | 5.00 | 0 |
| Apr 04 2024 | 5.35 | -0.01 | -0.19% | 5.37 | 5.48 | 5.21 | 0 |
| Apr 03 2024 | 5.36 | 0.74 | 16.02% | 4.63 | 5.52 | 4.61 | 0 |
| Apr 02 2024 | 4.62 | -0.30 | -6.10% | 4.94 | 4.95 | 4.60 | 0 |
| Mar 28 2024 | 4.92 | 0.00 | 0.00% | 4.98 | 4.98 | 4.74 | 0 |
| Mar 27 2024 | 4.92 | -0.17 | -3.34% | 5.07 | 5.15 | 4.91 | 0 |
| Mar 26 2024 | 5.09 | 0.10 | 2.00% | 5.03 | 5.15 | 4.95 | 0 |
| Mar 25 2024 | 4.99 | 0.20 | 4.18% | 4.75 | 5.09 | 4.74 | 0 |
| Mar 22 2024 | 4.79 | -0.02 | -0.42% | 4.76 | 4.87 | 4.66 | 0 |
| Mar 21 2024 | 4.81 | 0.29 | 6.42% | 4.67 | 4.91 | 4.59 | 0 |
| Mar 20 2024 | 4.52 | 0.13 | 2.96% | 4.36 | 4.52 | 4.32 | 0 |
| Mar 19 2024 | 4.39 | 0.19 | 4.52% | 4.17 | 4.39 | 4.15 | 400 |
| Mar 18 2024 | 4.20 | -0.15 | -3.45% | 4.35 | 4.48 | 4.15 | 200 |
| Mar 15 2024 | 4.35 | 0.06 | 1.40% | 4.25 | 4.42 | 4.19 | 0 |
| Mar 14 2024 | 4.29 | -0.04 | -0.92% | 4.32 | 4.33 | 4.21 | 0 |
| Mar 13 2024 | 4.33 | 0.10 | 2.36% | 4.24 | 4.37 | 4.19 | 0 |
| Mar 12 2024 | 4.23 | 0.03 | 0.71% | 4.31 | 4.31 | 4.10 | 0 |
| Mar 11 2024 | 4.20 | -0.12 | -2.78% | 4.26 | 4.29 | 4.09 | 0 |
| Mar 08 2024 | 4.32 | -0.01 | -0.23% | 4.31 | 4.37 | 4.26 | 0 |
| Mar 07 2024 | 4.33 | -0.03 | -0.69% | 4.30 | 4.43 | 4.19 | 0 |
| Mar 06 2024 | 4.36 | 0.26 | 6.34% | 4.19 | 4.48 | 4.12 | 0 |
| Mar 05 2024 | 4.10 | 0.06 | 1.49% | 3.98 | 4.11 | 3.96 | 0 |
| Mar 04 2024 | 4.04 | 0.15 | 3.86% | 3.90 | 4.04 | 3.86 | 0 |
