Register for real-time alerts, custom portfolio, and market movers
S29646 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 8.42 | 0.05 | 0.60% | 8.38 | 8.45 | 8.31 | 0 |
| Jun 06 2024 | 8.37 | 0.09 | 1.09% | 8.37 | 8.42 | 8.35 | 0 |
| Jun 05 2024 | 8.28 | 0.34 | 4.28% | 8.08 | 8.28 | 8.05 | 0 |
| Jun 04 2024 | 7.94 | -0.01 | -0.13% | 7.96 | 7.98 | 7.88 | 0 |
| Jun 03 2024 | 7.95 | 0.23 | 2.98% | 8.00 | 8.07 | 7.92 | 0 |
| May 31 2024 | 7.72 | -0.30 | -3.74% | 7.93 | 8.00 | 7.72 | 0 |
| May 30 2024 | 8.02 | -0.19 | -2.31% | 8.06 | 8.14 | 7.99 | 0 |
| May 29 2024 | 8.21 | -0.02 | -0.24% | 8.20 | 8.23 | 8.11 | 0 |
| May 28 2024 | 8.23 | -0.02 | -0.24% | 8.21 | 8.29 | 8.18 | 0 |
| May 27 2024 | 8.25 | 0.01 | 0.12% | 8.21 | 8.25 | 8.20 | 0 |
| May 24 2024 | 8.24 | -0.01 | -0.12% | 8.09 | 8.25 | 8.07 | 0 |
| May 23 2024 | 8.25 | 0.07 | 0.86% | 8.30 | 8.35 | 8.18 | 0 |
| May 22 2024 | 8.18 | 0.09 | 1.11% | 8.14 | 8.18 | 8.11 | 0 |
| May 21 2024 | 8.09 | 0.01 | 0.12% | 8.09 | 8.10 | 8.03 | 0 |
| May 20 2024 | 8.08 | 0.09 | 1.13% | 7.99 | 8.09 | 7.99 | 0 |
| May 17 2024 | 7.99 | -0.09 | -1.11% | 8.02 | 8.05 | 7.97 | 0 |
| May 16 2024 | 8.08 | 0.16 | 2.02% | 8.04 | 8.09 | 8.02 | 0 |
| May 15 2024 | 7.92 | 0.17 | 2.19% | 7.80 | 7.93 | 7.78 | 0 |
| May 14 2024 | 7.75 | 0.04 | 0.52% | 7.71 | 7.77 | 7.66 | 0 |
| May 13 2024 | 7.71 | 0.02 | 0.26% | 7.73 | 7.74 | 7.68 | 0 |
| May 10 2024 | 7.69 | 0.02 | 0.26% | 7.66 | 7.76 | 7.66 | 0 |
| May 09 2024 | 7.67 | 0.03 | 0.39% | 7.62 | 7.67 | 7.58 | 0 |
| May 08 2024 | 7.64 | -0.05 | -0.65% | 7.65 | 7.68 | 7.55 | 0 |
| May 07 2024 | 7.69 | 0.15 | 1.99% | 7.63 | 7.69 | 7.60 | 0 |
| May 06 2024 | 7.54 | 0.13 | 1.75% | 7.46 | 7.55 | 7.46 | 0 |
| May 03 2024 | 7.41 | 0.34 | 4.81% | 7.26 | 7.46 | 7.24 | 0 |
| May 02 2024 | 7.07 | -0.23 | -3.15% | 7.07 | 7.15 | 6.97 | 0 |
| Apr 30 2024 | 7.30 | -0.08 | -1.08% | 7.40 | 7.42 | 7.30 | 0 |
| Apr 29 2024 | 7.38 | 0.01 | 0.14% | 7.41 | 7.45 | 7.35 | 0 |
| Apr 26 2024 | 7.37 | 0.43 | 6.20% | 7.28 | 7.41 | 7.21 | 0 |
| Apr 25 2024 | 6.94 | -0.26 | -3.61% | 6.96 | 7.04 | 6.88 | 0 |
| Apr 24 2024 | 7.20 | 0.08 | 1.12% | 7.25 | 7.31 | 7.18 | 0 |
| Apr 23 2024 | 7.12 | 0.33 | 4.86% | 6.91 | 7.13 | 6.91 | 0 |
| Apr 22 2024 | 6.79 | -0.11 | -1.59% | 6.86 | 6.91 | 6.75 | 0 |
| Apr 19 2024 | 6.90 | -0.38 | -5.22% | 6.96 | 7.10 | 6.90 | 0 |
| Apr 18 2024 | 7.28 | -0.06 | -0.82% | 7.28 | 7.30 | 7.14 | 0 |
| Apr 17 2024 | 7.34 | -0.12 | -1.61% | 7.41 | 7.50 | 7.33 | 0 |
| Apr 16 2024 | 7.46 | -0.25 | -3.24% | 7.42 | 7.46 | 7.37 | 0 |
| Apr 15 2024 | 7.71 | -0.06 | -0.77% | 7.77 | 7.85 | 7.71 | 0 |
| Apr 12 2024 | 7.77 | 0.04 | 0.52% | 7.95 | 7.98 | 7.74 | 0 |
| Apr 11 2024 | 7.73 | 0.11 | 1.44% | 7.66 | 7.74 | 7.59 | 0 |
| Apr 10 2024 | 7.62 | 0.02 | 0.26% | 7.73 | 7.75 | 7.51 | 0 |
| Apr 09 2024 | 7.60 | -0.10 | -1.30% | 7.67 | 7.72 | 7.54 | 0 |
| Apr 08 2024 | 7.70 | 0.05 | 0.65% | 7.67 | 7.72 | 7.61 | 0 |
| Apr 05 2024 | 7.65 | -0.18 | -2.30% | 7.52 | 7.69 | 7.51 | 510 |
| Apr 04 2024 | 7.83 | 0.02 | 0.26% | 7.78 | 7.88 | 7.78 | 0 |
| Apr 03 2024 | 7.81 | 0.12 | 1.56% | 7.69 | 7.81 | 7.65 | 0 |
| Apr 02 2024 | 7.69 | -0.17 | -2.16% | 7.90 | 7.94 | 7.64 | 0 |
| Mar 28 2024 | 7.86 | 0.05 | 0.64% | 7.85 | 7.89 | 7.84 | 0 |
| Mar 27 2024 | 7.81 | -0.10 | -1.26% | 7.85 | 7.93 | 7.78 | 0 |
| Mar 26 2024 | 7.91 | 0.04 | 0.51% | 7.92 | 7.94 | 7.88 | 0 |
| Mar 25 2024 | 7.87 | -0.04 | -0.51% | 7.90 | 7.92 | 7.78 | 0 |
| Mar 22 2024 | 7.91 | -0.10 | -1.25% | 7.90 | 7.95 | 7.86 | 0 |
| Mar 21 2024 | 8.01 | 0.38 | 4.98% | 7.90 | 8.01 | 7.88 | 0 |
| Mar 20 2024 | 7.63 | 0.08 | 1.06% | 7.60 | 7.69 | 7.59 | 0 |
| Mar 19 2024 | 7.55 | -0.08 | -1.05% | 7.53 | 7.60 | 7.43 | 0 |
| Mar 18 2024 | 7.63 | 0.23 | 3.11% | 7.50 | 7.69 | 7.49 | 0 |
| Mar 15 2024 | 7.40 | -0.22 | -2.89% | 7.56 | 7.65 | 7.39 | 0 |
| Mar 14 2024 | 7.62 | 0.00 | 0.00% | 7.66 | 7.71 | 7.55 | 0 |
| Mar 13 2024 | 7.62 | -0.06 | -0.78% | 7.77 | 7.78 | 7.59 | 0 |
| Mar 12 2024 | 7.68 | 0.15 | 1.99% | 7.61 | 7.74 | 7.52 | 0 |
| Mar 11 2024 | 7.53 | -0.20 | -2.59% | 7.57 | 7.58 | 7.48 | 0 |
