Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
S29792 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 12.64 | 0.10 | 0.80% | 12.52 | 12.66 | 12.51 | 0 |
| May 30 2024 | 12.54 | 0.13 | 1.05% | 12.30 | 12.57 | 12.27 | 0 |
| May 29 2024 | 12.41 | -0.10 | -0.80% | 12.44 | 12.51 | 12.32 | 0 |
| May 28 2024 | 12.51 | -0.03 | -0.24% | 12.71 | 12.71 | 12.45 | 0 |
| May 27 2024 | 12.54 | 0.13 | 1.05% | 12.35 | 12.54 | 12.31 | 0 |
| May 24 2024 | 12.41 | -0.05 | -0.40% | 12.32 | 12.43 | 12.17 | 0 |
| May 23 2024 | 12.46 | 0.17 | 1.38% | 12.33 | 12.53 | 12.31 | 0 |
| May 22 2024 | 12.29 | -0.18 | -1.44% | 12.52 | 12.63 | 12.29 | 0 |
| May 21 2024 | 12.47 | -0.46 | -3.56% | 12.36 | 12.50 | 12.08 | 0 |
| May 20 2024 | 12.93 | -0.10 | -0.77% | 12.86 | 13.05 | 12.83 | 0 |
| May 17 2024 | 13.03 | 0.08 | 0.62% | 12.95 | 13.06 | 12.91 | 0 |
| May 16 2024 | 12.95 | 0.18 | 1.41% | 12.83 | 13.01 | 12.78 | 0 |
| May 15 2024 | 12.77 | -0.05 | -0.39% | 13.20 | 13.20 | 12.75 | 0 |
| May 14 2024 | 12.82 | 0.17 | 1.34% | 12.81 | 12.84 | 12.50 | 0 |
| May 13 2024 | 12.65 | 0.11 | 0.88% | 12.61 | 12.65 | 12.47 | 0 |
| May 10 2024 | 12.54 | 0.31 | 2.53% | 12.28 | 12.60 | 12.28 | 0 |
| May 09 2024 | 12.23 | 0.22 | 1.83% | 12.01 | 12.23 | 12.01 | 0 |
| May 08 2024 | 12.01 | -0.04 | -0.33% | 12.06 | 12.20 | 11.90 | 0 |
| May 07 2024 | 12.05 | 0.60 | 5.24% | 11.56 | 12.10 | 11.52 | 0 |
| May 06 2024 | 11.45 | 0.23 | 2.05% | 11.34 | 11.49 | 11.23 | 0 |
| May 03 2024 | 11.22 | -0.19 | -1.67% | 11.45 | 11.46 | 11.18 | 0 |
| May 02 2024 | 11.41 | 0.30 | 2.70% | 11.12 | 11.45 | 11.12 | 0 |
| Apr 30 2024 | 11.11 | 0.00 | 0.00% | 11.15 | 11.18 | 11.09 | 0 |
| Apr 29 2024 | 11.11 | 0.09 | 0.82% | 11.01 | 11.19 | 11.00 | 0 |
| Apr 26 2024 | 11.02 | 0.05 | 0.46% | 11.10 | 11.21 | 10.91 | 0 |
| Apr 25 2024 | 10.97 | -0.24 | -2.14% | 11.14 | 11.25 | 10.81 | 0 |
| Apr 24 2024 | 11.21 | -0.02 | -0.18% | 11.45 | 11.55 | 11.15 | 0 |
| Apr 23 2024 | 11.23 | 0.26 | 2.37% | 11.09 | 11.30 | 11.03 | 0 |
| Apr 22 2024 | 10.97 | 0.13 | 1.20% | 10.95 | 11.13 | 10.92 | 0 |
| Apr 19 2024 | 10.84 | 0.08 | 0.74% | 10.48 | 10.87 | 10.48 | 0 |
| Apr 18 2024 | 10.76 | 0.07 | 0.65% | 10.68 | 10.80 | 10.62 | 0 |
| Apr 17 2024 | 10.69 | 0.12 | 1.14% | 10.40 | 10.83 | 10.40 | 0 |
| Apr 16 2024 | 10.57 | -0.28 | -2.58% | 10.54 | 10.67 | 10.45 | 0 |
| Apr 15 2024 | 10.85 | -0.14 | -1.27% | 11.01 | 11.07 | 10.81 | 0 |
| Apr 12 2024 | 10.99 | 0.19 | 1.76% | 10.97 | 11.08 | 10.91 | 0 |
| Apr 11 2024 | 10.80 | -0.25 | -2.26% | 11.06 | 11.11 | 10.67 | 0 |
| Apr 10 2024 | 11.05 | 0.01 | 0.09% | 10.99 | 11.08 | 10.87 | 0 |
| Apr 09 2024 | 11.04 | -0.27 | -2.39% | 11.29 | 11.31 | 10.94 | 0 |
| Apr 08 2024 | 11.31 | 0.15 | 1.34% | 11.08 | 11.32 | 11.08 | 0 |
| Apr 05 2024 | 11.16 | -0.24 | -2.11% | 11.15 | 11.17 | 10.94 | 0 |
| Apr 04 2024 | 11.40 | -0.25 | -2.15% | 11.60 | 11.69 | 11.38 | 0 |
| Apr 03 2024 | 11.65 | -0.01 | -0.09% | 11.50 | 11.77 | 11.50 | 0 |
| Apr 02 2024 | 11.66 | -0.10 | -0.85% | 11.76 | 11.89 | 11.57 | 0 |
| Mar 28 2024 | 11.76 | -0.17 | -1.42% | 11.91 | 11.92 | 11.73 | 0 |
| Mar 27 2024 | 11.93 | 0.14 | 1.19% | 11.82 | 11.94 | 11.77 | 0 |
| Mar 26 2024 | 11.79 | 0.07 | 0.60% | 11.76 | 11.86 | 11.71 | 0 |
| Mar 25 2024 | 11.72 | 0.25 | 2.18% | 11.45 | 11.74 | 11.42 | 0 |
| Mar 22 2024 | 11.47 | 0.03 | 0.26% | 11.43 | 11.50 | 11.37 | 0 |
| Mar 21 2024 | 11.44 | 0.19 | 1.69% | 11.44 | 11.50 | 11.33 | 0 |
| Mar 20 2024 | 11.25 | 0.05 | 0.45% | 11.18 | 11.25 | 11.18 | 0 |
| Mar 19 2024 | 11.20 | 0.19 | 1.73% | 10.97 | 11.20 | 10.96 | 0 |
| Mar 18 2024 | 11.01 | -0.09 | -0.81% | 11.15 | 11.15 | 10.96 | 0 |
| Mar 15 2024 | 11.10 | 0.23 | 2.12% | 10.89 | 11.15 | 10.89 | 0 |
| Mar 14 2024 | 10.87 | -0.04 | -0.37% | 10.93 | 10.95 | 10.83 | 0 |
| Mar 13 2024 | 10.91 | 0.09 | 0.83% | 10.85 | 11.03 | 10.74 | 0 |
| Mar 12 2024 | 10.82 | 0.21 | 1.98% | 10.87 | 10.92 | 10.69 | 0 |
| Mar 11 2024 | 10.61 | 0.08 | 0.76% | 10.45 | 10.62 | 10.37 | 0 |
| Mar 08 2024 | 10.53 | 0.11 | 1.06% | 10.41 | 10.53 | 10.40 | 0 |
| Mar 07 2024 | 10.42 | -0.07 | -0.67% | 10.46 | 10.50 | 10.39 | 0 |
| Mar 06 2024 | 10.49 | 0.06 | 0.58% | 10.43 | 10.57 | 10.42 | 0 |
| Mar 05 2024 | 10.43 | 0.17 | 1.66% | 10.26 | 10.46 | 10.26 | 0 |
| Mar 04 2024 | 10.26 | -0.01 | -0.10% | 10.23 | 10.30 | 10.13 | 0 |
