Register for real-time alerts, custom portfolio, and market movers
S30592 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 6.23 | 0.01 | 0.16% | 6.22 | 6.24 | 6.10 | 0 |
| Jun 20 2024 | 6.22 | 0.20 | 3.32% | 6.04 | 6.23 | 6.02 | 0 |
| Jun 19 2024 | 6.02 | 0.01 | 0.17% | 6.04 | 6.09 | 5.99 | 0 |
| Jun 18 2024 | 6.01 | 0.07 | 1.18% | 6.01 | 6.10 | 5.97 | 0 |
| Jun 17 2024 | 5.94 | 0.16 | 2.77% | 5.85 | 5.98 | 5.82 | 0 |
| Jun 14 2024 | 5.78 | -0.22 | -3.67% | 5.99 | 5.99 | 5.64 | 0 |
| Jun 13 2024 | 6.00 | -0.18 | -2.91% | 6.18 | 6.20 | 5.98 | 0 |
| Jun 12 2024 | 6.18 | 0.00 | 0.00% | 6.18 | 6.28 | 6.18 | 0 |
| Jun 11 2024 | 6.18 | -0.15 | -2.37% | 6.53 | 6.53 | 6.13 | 0 |
| Jun 10 2024 | 6.33 | -0.07 | -1.09% | 6.37 | 6.37 | 6.31 | 0 |
| Jun 07 2024 | 6.40 | 0.00 | 0.00% | 6.42 | 6.44 | 6.36 | 0 |
| Jun 06 2024 | 6.40 | -0.18 | -2.74% | 6.66 | 6.70 | 6.31 | 0 |
| Jun 05 2024 | 6.58 | 0.17 | 2.65% | 6.48 | 6.61 | 6.45 | 0 |
| Jun 04 2024 | 6.41 | -0.09 | -1.38% | 6.51 | 6.52 | 6.31 | 0 |
| Jun 03 2024 | 6.50 | 0.23 | 3.67% | 6.43 | 6.52 | 6.41 | 0 |
| May 31 2024 | 6.27 | 0.10 | 1.62% | 6.18 | 6.34 | 6.17 | 0 |
| May 30 2024 | 6.17 | 0.01 | 0.16% | 6.12 | 6.20 | 6.12 | 0 |
| May 29 2024 | 6.16 | -0.05 | -0.81% | 6.16 | 6.24 | 6.07 | 0 |
| May 28 2024 | 6.21 | -0.01 | -0.16% | 6.26 | 6.29 | 6.18 | 0 |
| May 27 2024 | 6.22 | -0.05 | -0.80% | 6.24 | 6.28 | 6.14 | 0 |
| May 24 2024 | 6.27 | 0.23 | 3.81% | 5.96 | 6.28 | 5.92 | 0 |
| May 23 2024 | 6.04 | 0.08 | 1.34% | 5.99 | 6.12 | 5.97 | 0 |
| May 22 2024 | 5.96 | -0.06 | -1.00% | 6.02 | 6.03 | 5.92 | 0 |
| May 21 2024 | 6.02 | -0.05 | -0.82% | 6.06 | 6.06 | 5.83 | 0 |
| May 20 2024 | 6.07 | 0.06 | 1.00% | 6.05 | 6.09 | 6.03 | 0 |
| May 17 2024 | 6.01 | -0.04 | -0.66% | 6.04 | 6.06 | 5.92 | 0 |
| May 16 2024 | 6.05 | 0.01 | 0.17% | 6.09 | 6.13 | 5.98 | 0 |
| May 15 2024 | 6.04 | -0.16 | -2.58% | 6.21 | 6.40 | 6.00 | 0 |
| May 14 2024 | 6.20 | 0.23 | 3.85% | 5.97 | 6.20 | 5.97 | 0 |
| May 13 2024 | 5.97 | 0.01 | 0.17% | 6.01 | 6.01 | 5.92 | 0 |
| May 10 2024 | 5.96 | 0.03 | 0.51% | 5.96 | 6.01 | 5.91 | 0 |
| May 09 2024 | 5.93 | -0.02 | -0.34% | 5.98 | 6.00 | 5.88 | 0 |
| May 08 2024 | 5.95 | -0.07 | -1.16% | 6.02 | 6.04 | 5.92 | 0 |
| May 07 2024 | 6.02 | 0.26 | 4.51% | 5.82 | 6.04 | 5.79 | 0 |
| May 06 2024 | 5.76 | 0.19 | 3.41% | 5.60 | 5.79 | 5.58 | 0 |
| May 03 2024 | 5.57 | -0.04 | -0.71% | 5.62 | 5.67 | 5.53 | 0 |
| May 02 2024 | 5.61 | 0.04 | 0.72% | 5.58 | 5.71 | 5.57 | 0 |
| Apr 30 2024 | 5.57 | -0.05 | -0.89% | 5.65 | 5.65 | 5.55 | 0 |
| Apr 29 2024 | 5.62 | 0.16 | 2.93% | 5.49 | 5.67 | 5.49 | 0 |
| Apr 26 2024 | 5.46 | 0.04 | 0.74% | 5.51 | 5.54 | 5.38 | 0 |
| Apr 25 2024 | 5.42 | -0.05 | -0.91% | 5.44 | 5.50 | 5.34 | 0 |
| Apr 24 2024 | 5.47 | -0.11 | -1.97% | 5.65 | 5.65 | 5.45 | 0 |
| Apr 23 2024 | 5.58 | 0.17 | 3.14% | 5.47 | 5.58 | 5.43 | 0 |
| Apr 22 2024 | 5.41 | 0.09 | 1.69% | 5.36 | 5.41 | 5.31 | 0 |
| Apr 19 2024 | 5.32 | -0.03 | -0.56% | 5.19 | 5.32 | 5.18 | 0 |
| Apr 18 2024 | 5.35 | 0.15 | 2.88% | 5.22 | 5.35 | 5.21 | 0 |
| Apr 17 2024 | 5.20 | 0.04 | 0.78% | 5.15 | 5.30 | 5.14 | 0 |
| Apr 16 2024 | 5.16 | -0.19 | -3.55% | 5.18 | 5.21 | 5.08 | 0 |
| Apr 15 2024 | 5.35 | 0.10 | 1.90% | 5.27 | 5.46 | 5.27 | 0 |
| Apr 12 2024 | 5.25 | -0.08 | -1.50% | 5.37 | 5.46 | 5.21 | 0 |
| Apr 11 2024 | 5.33 | -0.08 | -1.48% | 5.41 | 5.44 | 5.30 | 0 |
| Apr 10 2024 | 5.41 | 0.19 | 3.64% | 5.24 | 5.43 | 5.24 | 0 |
| Apr 09 2024 | 5.22 | -0.17 | -3.15% | 5.35 | 5.36 | 5.20 | 0 |
| Apr 08 2024 | 5.39 | 0.16 | 3.06% | 5.22 | 5.39 | 5.21 | 0 |
| Apr 05 2024 | 5.23 | -0.16 | -2.97% | 5.23 | 5.27 | 5.17 | 0 |
| Apr 04 2024 | 5.39 | 0.14 | 2.67% | 5.26 | 5.45 | 5.26 | 0 |
| Apr 03 2024 | 5.25 | 0.00 | 0.00% | 5.21 | 5.26 | 5.20 | 0 |
| Apr 02 2024 | 5.25 | -0.05 | -0.94% | 5.31 | 5.37 | 5.21 | 0 |
| Mar 28 2024 | 5.30 | 0.03 | 0.57% | 5.28 | 5.31 | 5.26 | 0 |
| Mar 27 2024 | 5.27 | 0.00 | 0.00% | 5.24 | 5.33 | 5.24 | 0 |
| Mar 26 2024 | 5.27 | 0.13 | 2.53% | 5.13 | 5.28 | 5.11 | 0 |
