Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
S30588 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 3.13 | -0.06 | -1.88% | 3.21 | 3.21 | 3.13 | 0 |
| Jun 18 2024 | 3.19 | -0.08 | -2.45% | 3.31 | 3.33 | 3.17 | 0 |
| Jun 17 2024 | 3.27 | 0.08 | 2.51% | 3.22 | 3.27 | 3.18 | 0 |
| Jun 14 2024 | 3.19 | -0.11 | -3.33% | 3.31 | 3.32 | 3.14 | 0 |
| Jun 13 2024 | 3.30 | -0.03 | -0.90% | 3.31 | 3.34 | 3.21 | 0 |
| Jun 12 2024 | 3.33 | -0.01 | -0.30% | 3.35 | 3.36 | 3.30 | 0 |
| Jun 11 2024 | 3.34 | -0.04 | -1.18% | 3.37 | 3.43 | 3.27 | 0 |
| Jun 10 2024 | 3.38 | 0.00 | 0.00% | 3.34 | 3.39 | 3.32 | 0 |
| Jun 07 2024 | 3.38 | 0.01 | 0.30% | 3.36 | 3.43 | 3.33 | 0 |
| Jun 06 2024 | 3.37 | 0.07 | 2.12% | 3.32 | 3.38 | 3.29 | 0 |
| Jun 05 2024 | 3.30 | 0.02 | 0.61% | 3.32 | 3.35 | 3.29 | 0 |
| Jun 04 2024 | 3.28 | -0.11 | -3.24% | 3.34 | 3.34 | 3.22 | 0 |
| Jun 03 2024 | 3.39 | -0.02 | -0.59% | 3.45 | 3.48 | 3.38 | 0 |
| May 31 2024 | 3.41 | 0.15 | 4.60% | 3.26 | 3.42 | 3.25 | 0 |
| May 30 2024 | 3.26 | -0.31 | -8.68% | 3.21 | 3.28 | 3.17 | 0 |
| May 29 2024 | 3.57 | 0.06 | 1.71% | 3.50 | 3.57 | 3.49 | 0 |
| May 28 2024 | 3.51 | 0.02 | 0.57% | 3.50 | 3.52 | 3.44 | 0 |
| May 27 2024 | 3.49 | -0.02 | -0.57% | 3.50 | 3.51 | 3.46 | 0 |
| May 24 2024 | 3.51 | 0.09 | 2.63% | 3.38 | 3.51 | 3.37 | 0 |
| May 23 2024 | 3.42 | 0.04 | 1.18% | 3.42 | 3.43 | 3.37 | 0 |
| May 22 2024 | 3.38 | 0.03 | 0.90% | 3.33 | 3.38 | 3.31 | 0 |
| May 21 2024 | 3.35 | -0.12 | -3.46% | 3.45 | 3.47 | 3.32 | 0 |
| May 20 2024 | 3.47 | -0.03 | -0.86% | 3.53 | 3.53 | 3.45 | 0 |
| May 17 2024 | 3.50 | 0.05 | 1.45% | 3.43 | 3.51 | 3.43 | 0 |
| May 16 2024 | 3.45 | -0.05 | -1.43% | 3.52 | 3.52 | 3.42 | 0 |
| May 15 2024 | 3.50 | 0.03 | 0.86% | 3.49 | 3.51 | 3.46 | 0 |
| May 14 2024 | 3.47 | -0.07 | -1.98% | 3.54 | 3.54 | 3.44 | 0 |
| May 13 2024 | 3.54 | -0.05 | -1.39% | 3.60 | 3.60 | 3.48 | 0 |
| May 10 2024 | 3.59 | 0.19 | 5.59% | 3.43 | 3.66 | 3.43 | 0 |
| May 09 2024 | 3.40 | 0.04 | 1.19% | 3.35 | 3.42 | 3.34 | 0 |
| May 08 2024 | 3.36 | -0.17 | -4.82% | 3.52 | 3.53 | 3.35 | 0 |
| May 07 2024 | 3.53 | 0.04 | 1.15% | 3.51 | 3.54 | 3.47 | 0 |
| May 06 2024 | 3.49 | 0.14 | 4.18% | 3.35 | 3.50 | 3.35 | 0 |
| May 03 2024 | 3.35 | -0.08 | -2.33% | 3.45 | 3.46 | 3.35 | 0 |
| May 02 2024 | 3.43 | 0.09 | 2.69% | 3.29 | 3.43 | 3.29 | 0 |
| Apr 30 2024 | 3.34 | -0.01 | -0.30% | 3.37 | 3.38 | 3.33 | 0 |
| Apr 29 2024 | 3.35 | -0.01 | -0.30% | 3.39 | 3.39 | 3.33 | 0 |
| Apr 26 2024 | 3.36 | 0.06 | 1.82% | 3.33 | 3.36 | 3.30 | 0 |
| Apr 25 2024 | 3.30 | -0.03 | -0.90% | 3.31 | 3.36 | 3.28 | 0 |
| Apr 24 2024 | 3.33 | -0.01 | -0.30% | 3.38 | 3.38 | 3.25 | 0 |
| Apr 23 2024 | 3.34 | 0.04 | 1.21% | 3.34 | 3.35 | 3.23 | 0 |
| Apr 22 2024 | 3.30 | 0.11 | 3.45% | 3.20 | 3.32 | 3.19 | 0 |
| Apr 19 2024 | 3.19 | -0.03 | -0.93% | 3.14 | 3.21 | 3.12 | 0 |
| Apr 18 2024 | 3.22 | 0.02 | 0.63% | 3.22 | 3.22 | 3.17 | 0 |
| Apr 17 2024 | 3.20 | 0.04 | 1.27% | 3.16 | 3.25 | 3.08 | 0 |
| Apr 16 2024 | 3.16 | -0.04 | -1.25% | 3.12 | 3.16 | 3.10 | 0 |
| Apr 15 2024 | 3.20 | -0.01 | -0.31% | 3.24 | 3.28 | 3.19 | 0 |
| Apr 12 2024 | 3.21 | 0.04 | 1.26% | 3.21 | 3.30 | 3.20 | 0 |
| Apr 11 2024 | 3.17 | -0.02 | -0.63% | 3.20 | 3.24 | 3.15 | 0 |
| Apr 10 2024 | 3.19 | 0.01 | 0.31% | 3.22 | 3.25 | 3.17 | 0 |
| Apr 09 2024 | 3.18 | -0.06 | -1.85% | 3.23 | 3.23 | 3.16 | 0 |
| Apr 08 2024 | 3.24 | 0.10 | 3.18% | 3.17 | 3.25 | 3.17 | 0 |
| Apr 05 2024 | 3.14 | -0.01 | -0.32% | 3.06 | 3.15 | 3.06 | 0 |
| Apr 04 2024 | 3.15 | 0.04 | 1.29% | 3.11 | 3.16 | 3.11 | 0 |
| Apr 03 2024 | 3.11 | 0.08 | 2.64% | 3.00 | 3.13 | 3.00 | 0 |
| Apr 02 2024 | 3.03 | -0.03 | -0.98% | 3.06 | 3.07 | 2.995 | 0 |
| Mar 28 2024 | 3.06 | 0.01 | 0.33% | 3.06 | 3.13 | 3.04 | 0 |
| Mar 27 2024 | 3.05 | 0.03 | 0.99% | 3.03 | 3.06 | 3.03 | 0 |
| Mar 26 2024 | 3.02 | -0.01 | -0.33% | 3.01 | 3.03 | 2.98 | 0 |
| Mar 25 2024 | 3.03 | 0.05 | 1.68% | 2.955 | 3.03 | 2.92 | 0 |
| Mar 22 2024 | 2.98 | 0.00 | 0.00% | 2.97 | 2.99 | 2.95 | 0 |
