Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
S29622 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 4.29 | 0.00 | 0.00% | 4.38 | 4.39 | 4.23 | 0 |
| Jun 14 2024 | 4.29 | -0.15 | -3.38% | 4.55 | 4.55 | 4.25 | 0 |
| Jun 13 2024 | 4.44 | -0.27 | -5.73% | 4.70 | 4.71 | 4.43 | 0 |
| Jun 12 2024 | 4.71 | -0.02 | -0.42% | 4.81 | 4.86 | 4.68 | 0 |
| Jun 11 2024 | 4.73 | -0.12 | -2.47% | 4.91 | 4.92 | 4.71 | 0 |
| Jun 10 2024 | 4.85 | 0.11 | 2.32% | 4.77 | 4.85 | 4.66 | 0 |
| Jun 07 2024 | 4.74 | -0.08 | -1.66% | 4.90 | 4.93 | 4.73 | 0 |
| Jun 06 2024 | 4.82 | 0.11 | 2.34% | 4.79 | 4.82 | 4.68 | 0 |
| Jun 05 2024 | 4.71 | -0.08 | -1.67% | 4.84 | 4.89 | 4.71 | 0 |
| Jun 04 2024 | 4.79 | -0.39 | -7.53% | 5.14 | 5.15 | 4.72 | 600 |
| Jun 03 2024 | 5.18 | -0.11 | -2.08% | 5.37 | 5.45 | 5.16 | 0 |
| May 31 2024 | 5.29 | 0.13 | 2.52% | 5.16 | 5.30 | 5.16 | 0 |
| May 30 2024 | 5.16 | -0.02 | -0.39% | 5.21 | 5.21 | 5.09 | 0 |
| May 29 2024 | 5.18 | -0.18 | -3.36% | 5.30 | 5.46 | 5.18 | 0 |
| May 28 2024 | 5.36 | 0.00 | 0.00% | 5.37 | 5.40 | 5.28 | 0 |
| May 27 2024 | 5.36 | 0.16 | 3.08% | 5.17 | 5.36 | 5.17 | 0 |
| May 24 2024 | 5.20 | -0.07 | -1.33% | 5.19 | 5.24 | 5.12 | 0 |
| May 23 2024 | 5.27 | 0.01 | 0.19% | 5.16 | 5.33 | 5.16 | 0 |
| May 22 2024 | 5.26 | -0.13 | -2.41% | 5.42 | 5.42 | 5.16 | 0 |
| May 21 2024 | 5.39 | -0.12 | -2.18% | 5.43 | 5.45 | 5.30 | 0 |
| May 20 2024 | 5.51 | 0.04 | 0.73% | 5.52 | 5.66 | 5.43 | 0 |
| May 17 2024 | 5.47 | 0.02 | 0.37% | 5.48 | 5.50 | 5.43 | 0 |
| May 16 2024 | 5.45 | -0.29 | -5.05% | 5.37 | 5.47 | 5.31 | 0 |
| May 15 2024 | 5.74 | -0.12 | -2.05% | 5.88 | 5.92 | 5.66 | 0 |
| May 14 2024 | 5.86 | -0.01 | -0.17% | 5.83 | 5.94 | 5.83 | 0 |
| May 13 2024 | 5.87 | 0.02 | 0.34% | 5.83 | 5.91 | 5.78 | 0 |
| May 10 2024 | 5.85 | 0.17 | 2.99% | 5.71 | 5.93 | 5.69 | 0 |
| May 09 2024 | 5.68 | 0.09 | 1.61% | 5.57 | 5.70 | 5.56 | 0 |
| May 08 2024 | 5.59 | -0.04 | -0.71% | 5.62 | 5.63 | 5.43 | 0 |
| May 07 2024 | 5.63 | 0.09 | 1.62% | 5.58 | 5.63 | 5.52 | 0 |
| May 06 2024 | 5.54 | 0.17 | 3.17% | 5.45 | 5.58 | 5.41 | 0 |
| May 03 2024 | 5.37 | -0.13 | -2.36% | 5.47 | 5.53 | 5.35 | 0 |
| May 02 2024 | 5.50 | -0.31 | -5.34% | 5.91 | 5.91 | 5.43 | 0 |
| Apr 30 2024 | 5.81 | -0.13 | -2.19% | 5.92 | 6.09 | 5.81 | 0 |
| Apr 29 2024 | 5.94 | -0.01 | -0.17% | 6.02 | 6.06 | 5.93 | 0 |
| Apr 26 2024 | 5.95 | 0.00 | 0.00% | 6.00 | 6.06 | 5.90 | 0 |
| Apr 25 2024 | 5.95 | 0.04 | 0.68% | 5.89 | 6.10 | 5.88 | 0 |
| Apr 24 2024 | 5.91 | -0.28 | -4.52% | 6.36 | 6.36 | 5.89 | 0 |
| Apr 23 2024 | 6.19 | 0.15 | 2.48% | 6.07 | 6.19 | 6.00 | 0 |
| Apr 22 2024 | 6.04 | 0.10 | 1.68% | 6.15 | 6.15 | 5.91 | 0 |
| Apr 19 2024 | 5.94 | 0.03 | 0.51% | 5.93 | 5.96 | 5.73 | 0 |
| Apr 18 2024 | 5.91 | -0.14 | -2.31% | 6.08 | 6.10 | 5.81 | 0 |
| Apr 17 2024 | 6.05 | 0.13 | 2.20% | 5.91 | 6.05 | 5.83 | 0 |
| Apr 16 2024 | 5.92 | -0.31 | -4.98% | 6.09 | 6.14 | 5.87 | 0 |
| Apr 15 2024 | 6.23 | -0.20 | -3.11% | 6.40 | 6.54 | 6.23 | 0 |
| Apr 12 2024 | 6.43 | 0.37 | 6.11% | 6.12 | 6.52 | 6.09 | 0 |
| Apr 11 2024 | 6.06 | -0.05 | -0.82% | 6.06 | 6.37 | 6.02 | 0 |
| Apr 10 2024 | 6.11 | -0.03 | -0.49% | 6.20 | 6.31 | 6.06 | 0 |
| Apr 09 2024 | 6.14 | -0.08 | -1.29% | 6.24 | 6.36 | 6.14 | 0 |
| Apr 08 2024 | 6.22 | -0.01 | -0.16% | 6.26 | 6.28 | 6.11 | 0 |
| Apr 05 2024 | 6.23 | 0.15 | 2.47% | 6.08 | 6.37 | 6.04 | 0 |
| Apr 04 2024 | 6.08 | 0.19 | 3.23% | 5.91 | 6.12 | 5.91 | 0 |
| Apr 03 2024 | 5.89 | 0.11 | 1.90% | 5.77 | 5.91 | 5.72 | 0 |
| Apr 02 2024 | 5.78 | 0.38 | 7.04% | 5.40 | 5.89 | 5.40 | 0 |
| Mar 28 2024 | 5.40 | 0.07 | 1.31% | 5.35 | 5.47 | 5.32 | 0 |
| Mar 27 2024 | 5.33 | 0.03 | 0.57% | 5.32 | 5.37 | 5.22 | 0 |
| Mar 26 2024 | 5.30 | 0.01 | 0.19% | 5.37 | 5.37 | 5.24 | 0 |
| Mar 25 2024 | 5.29 | 0.14 | 2.72% | 5.11 | 5.32 | 5.11 | 0 |
| Mar 22 2024 | 5.15 | 0.02 | 0.39% | 5.06 | 5.15 | 4.99 | 0 |
| Mar 21 2024 | 5.13 | 0.05 | 0.98% | 5.19 | 5.20 | 5.11 | 0 |
| Mar 20 2024 | 5.08 | -0.27 | -5.05% | 5.31 | 5.37 | 5.02 | 0 |
