Register for streaming realtime charts, analysis tools, and prices.
S30582 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24 2024 | 16.56 | -0.12 | -0.72% | 16.57 | 16.69 | 16.34 | 0 |
| Jun 21 2024 | 16.68 | -0.19 | -1.13% | 16.83 | 16.95 | 16.47 | 0 |
| Jun 20 2024 | 16.87 | 0.13 | 0.78% | 16.73 | 16.87 | 16.44 | 0 |
| Jun 19 2024 | 16.74 | 0.30 | 1.82% | 16.56 | 16.81 | 16.50 | 0 |
| Jun 18 2024 | 16.44 | 0.63 | 3.98% | 16.37 | 16.60 | 16.29 | 0 |
| Jun 17 2024 | 15.81 | 0.54 | 3.54% | 14.90 | 15.81 | 14.90 | 0 |
| Jun 14 2024 | 15.27 | -1.20 | -7.29% | 16.36 | 16.44 | 15.22 | 0 |
| Jun 13 2024 | 16.47 | -0.47 | -2.77% | 16.84 | 17.12 | 16.46 | 0 |
| Jun 12 2024 | 16.94 | -0.59 | -3.37% | 17.40 | 17.45 | 16.71 | 0 |
| Jun 11 2024 | 17.53 | -0.90 | -4.88% | 18.59 | 18.59 | 17.32 | 0 |
| Jun 10 2024 | 18.43 | 0.21 | 1.15% | 18.34 | 18.65 | 18.17 | 0 |
| Jun 07 2024 | 18.22 | 0.36 | 2.02% | 17.84 | 18.31 | 17.79 | 0 |
| Jun 06 2024 | 17.86 | -0.02 | -0.11% | 18.06 | 18.38 | 17.59 | 0 |
| Jun 05 2024 | 17.88 | 0.02 | 0.11% | 17.99 | 18.16 | 17.72 | 0 |
| Jun 04 2024 | 17.86 | -0.29 | -1.60% | 18.22 | 18.27 | 17.71 | 0 |
| Jun 03 2024 | 18.15 | 0.44 | 2.48% | 17.91 | 18.41 | 17.84 | 0 |
| May 31 2024 | 17.71 | 0.39 | 2.25% | 17.38 | 17.88 | 17.35 | 0 |
| May 30 2024 | 17.32 | 0.11 | 0.64% | 17.11 | 17.49 | 17.11 | 0 |
| May 29 2024 | 17.21 | -0.46 | -2.60% | 17.63 | 17.69 | 16.89 | 0 |
| May 28 2024 | 17.67 | -0.20 | -1.12% | 17.90 | 17.98 | 17.56 | 0 |
| May 27 2024 | 17.87 | 0.23 | 1.30% | 17.75 | 17.91 | 17.71 | 0 |
| May 24 2024 | 17.64 | -0.12 | -0.68% | 17.63 | 17.82 | 17.44 | 0 |
| May 23 2024 | 17.76 | 0.10 | 0.57% | 17.68 | 17.91 | 17.36 | 0 |
| May 22 2024 | 17.66 | 0.09 | 0.51% | 17.64 | 18.08 | 17.57 | 0 |
| May 21 2024 | 17.57 | -0.09 | -0.51% | 17.58 | 17.88 | 17.22 | 0 |
| May 20 2024 | 17.66 | 0.28 | 1.61% | 17.28 | 17.84 | 17.28 | 0 |
| May 17 2024 | 17.38 | 0.10 | 0.58% | 17.25 | 17.51 | 17.07 | 0 |
| May 16 2024 | 17.28 | 0.74 | 4.47% | 16.58 | 17.37 | 16.56 | 0 |
| May 15 2024 | 16.54 | 0.53 | 3.31% | 16.06 | 16.55 | 16.02 | 0 |
| May 14 2024 | 16.01 | -0.08 | -0.50% | 16.05 | 16.07 | 15.80 | 0 |
| May 13 2024 | 16.09 | -0.84 | -4.96% | 17.04 | 17.10 | 15.91 | 0 |
| May 10 2024 | 16.93 | 0.70 | 4.31% | 16.59 | 17.21 | 16.53 | 0 |
| May 09 2024 | 16.23 | 0.02 | 0.12% | 16.21 | 16.26 | 15.73 | 0 |
| May 08 2024 | 16.21 | 0.60 | 3.84% | 16.07 | 16.65 | 15.92 | 0 |
| May 07 2024 | 15.61 | -0.87 | -5.28% | 16.69 | 16.84 | 15.61 | 0 |
| May 06 2024 | 16.48 | 0.55 | 3.45% | 16.10 | 16.49 | 15.88 | 0 |
| May 03 2024 | 15.93 | 0.23 | 1.46% | 15.61 | 16.05 | 15.58 | 0 |
| May 02 2024 | 15.70 | -0.13 | -0.82% | 15.78 | 16.01 | 15.47 | 0 |
| Apr 30 2024 | 15.83 | -0.37 | -2.28% | 16.19 | 16.46 | 15.79 | 0 |
| Apr 29 2024 | 16.20 | 0.23 | 1.44% | 16.03 | 16.20 | 15.86 | 0 |
| Apr 26 2024 | 15.97 | 0.40 | 2.57% | 15.71 | 16.05 | 15.37 | 0 |
| Apr 25 2024 | 15.57 | -0.57 | -3.53% | 16.10 | 16.24 | 15.10 | 0 |
| Apr 24 2024 | 16.14 | -0.17 | -1.04% | 16.55 | 16.72 | 16.14 | 0 |
| Apr 23 2024 | 16.31 | 0.45 | 2.84% | 16.07 | 16.40 | 15.85 | 0 |
| Apr 22 2024 | 15.86 | -0.01 | -0.06% | 16.22 | 16.38 | 15.66 | 0 |
| Apr 19 2024 | 15.87 | -0.32 | -1.98% | 15.99 | 16.32 | 15.87 | 0 |
| Apr 18 2024 | 16.19 | -0.37 | -2.23% | 16.46 | 16.72 | 15.67 | 0 |
| Apr 17 2024 | 16.56 | -0.19 | -1.13% | 16.73 | 16.98 | 16.38 | 0 |
| Apr 16 2024 | 16.75 | 0.00 | 0.00% | 16.71 | 17.06 | 16.30 | 0 |
| Apr 15 2024 | 16.75 | 0.46 | 2.82% | 16.62 | 16.93 | 16.53 | 0 |
| Apr 12 2024 | 16.29 | 0.51 | 3.23% | 15.83 | 16.45 | 15.83 | 0 |
| Apr 11 2024 | 15.78 | -0.01 | -0.06% | 15.80 | 15.93 | 15.61 | 0 |
| Apr 10 2024 | 15.79 | -0.07 | -0.44% | 15.84 | 16.15 | 15.26 | 0 |
| Apr 09 2024 | 15.86 | -1.95 | -10.95% | 17.77 | 18.09 | 15.75 | 0 |
| Apr 08 2024 | 17.81 | 0.37 | 2.12% | 17.49 | 17.95 | 17.29 | 0 |
| Apr 05 2024 | 17.44 | 0.16 | 0.93% | 17.19 | 17.45 | 16.89 | 0 |
| Apr 04 2024 | 17.28 | -0.17 | -0.97% | 17.59 | 17.73 | 17.27 | 0 |
| Apr 03 2024 | 17.45 | 0.27 | 1.57% | 17.21 | 17.48 | 16.97 | 0 |
| Apr 02 2024 | 17.18 | -0.28 | -1.60% | 18.07 | 18.07 | 17.03 | 0 |
| Mar 28 2024 | 17.46 | 0.32 | 1.87% | 17.00 | 17.48 | 17.00 | 0 |
| Mar 27 2024 | 17.14 | -0.08 | -0.46% | 17.27 | 17.70 | 17.07 | 0 |
