Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
S31301 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 6.34 | 0.28 | 4.62% | 6.10 | 6.38 | 6.10 | 0 |
| Jul 19 2024 | 6.06 | -0.10 | -1.62% | 6.13 | 6.14 | 6.02 | 0 |
| Jul 18 2024 | 6.16 | 0.09 | 1.48% | 6.12 | 6.23 | 6.11 | 0 |
| Jul 17 2024 | 6.07 | 0.09 | 1.51% | 6.01 | 6.13 | 5.96 | 0 |
| Jul 16 2024 | 5.98 | 0.02 | 0.34% | 5.92 | 6.01 | 5.85 | 0 |
| Jul 15 2024 | 5.96 | -0.06 | -1.00% | 5.92 | 6.03 | 5.84 | 0 |
| Jul 12 2024 | 6.02 | 0.08 | 1.35% | 5.95 | 6.03 | 5.93 | 0 |
| Jul 11 2024 | 5.94 | 0.02 | 0.34% | 5.99 | 6.00 | 5.89 | 0 |
| Jul 10 2024 | 5.92 | 0.21 | 3.68% | 5.75 | 5.92 | 5.72 | 0 |
| Jul 09 2024 | 5.71 | -0.23 | -3.87% | 5.92 | 5.92 | 5.69 | 0 |
| Jul 08 2024 | 5.94 | 0.01 | 0.17% | 5.84 | 6.12 | 5.80 | 0 |
| Jul 05 2024 | 5.93 | -0.12 | -1.98% | 6.08 | 6.13 | 5.85 | 0 |
| Jul 04 2024 | 6.05 | 0.18 | 3.07% | 5.92 | 6.06 | 5.91 | 0 |
| Jul 03 2024 | 5.87 | 0.25 | 4.45% | 5.73 | 5.92 | 5.69 | 0 |
| Jul 02 2024 | 5.62 | -0.17 | -2.94% | 5.76 | 5.76 | 5.53 | 0 |
| Jul 01 2024 | 5.79 | 0.42 | 7.82% | 5.86 | 5.86 | 5.65 | 0 |
| Jun 28 2024 | 5.37 | -0.03 | -0.56% | 5.43 | 5.49 | 5.31 | 0 |
| Jun 27 2024 | 5.40 | -0.03 | -0.55% | 5.48 | 5.50 | 5.37 | 0 |
| Jun 26 2024 | 5.43 | -0.07 | -1.27% | 5.57 | 5.60 | 5.35 | 0 |
| Jun 25 2024 | 5.50 | -0.12 | -2.14% | 5.62 | 5.66 | 5.46 | 0 |
| Jun 24 2024 | 5.62 | 0.32 | 6.04% | 5.27 | 5.62 | 5.27 | 0 |
| Jun 21 2024 | 5.30 | -0.24 | -4.33% | 5.59 | 5.61 | 5.19 | 0 |
| Jun 20 2024 | 5.54 | 0.13 | 2.40% | 5.42 | 5.57 | 5.42 | 0 |
| Jun 19 2024 | 5.41 | -0.02 | -0.37% | 5.46 | 5.53 | 5.37 | 0 |
| Jun 18 2024 | 5.43 | 0.16 | 3.04% | 5.41 | 5.47 | 5.35 | 0 |
| Jun 17 2024 | 5.27 | 0.18 | 3.54% | 5.20 | 5.33 | 5.07 | 0 |
| Jun 14 2024 | 5.09 | -0.31 | -5.74% | 5.46 | 5.46 | 4.90 | 0 |
| Jun 13 2024 | 5.40 | -0.45 | -7.69% | 5.76 | 5.81 | 5.36 | 0 |
| Jun 12 2024 | 5.85 | 0.12 | 2.09% | 5.77 | 5.89 | 5.77 | 0 |
| Jun 11 2024 | 5.73 | -0.34 | -5.60% | 6.09 | 6.11 | 5.64 | 0 |
| Jun 10 2024 | 6.07 | -0.24 | -3.80% | 6.16 | 6.16 | 6.00 | 0 |
| Jun 07 2024 | 6.31 | 0.02 | 0.32% | 6.29 | 6.40 | 6.20 | 0 |
| Jun 06 2024 | 6.29 | 0.24 | 3.97% | 6.11 | 6.32 | 5.99 | 0 |
| Jun 05 2024 | 6.05 | -0.07 | -1.14% | 6.18 | 6.18 | 6.03 | 0 |
| Jun 04 2024 | 6.12 | -0.36 | -5.56% | 6.44 | 6.44 | 6.03 | 0 |
| Jun 03 2024 | 6.48 | 0.05 | 0.78% | 6.59 | 6.60 | 6.46 | 0 |
| May 31 2024 | 6.43 | -0.01 | -0.16% | 6.45 | 6.49 | 6.39 | 0 |
| May 30 2024 | 6.44 | 0.22 | 3.54% | 6.15 | 6.44 | 6.14 | 0 |
| May 29 2024 | 6.22 | -0.22 | -3.42% | 6.39 | 6.44 | 6.18 | 0 |
| May 28 2024 | 6.44 | 0.07 | 1.10% | 6.39 | 6.47 | 6.37 | 0 |
| May 27 2024 | 6.37 | -0.02 | -0.31% | 6.36 | 6.39 | 6.32 | 0 |
| May 24 2024 | 6.39 | 0.00 | 0.00% | 6.24 | 6.39 | 6.19 | 0 |
| May 23 2024 | 6.39 | 0.00 | 0.00% | 6.41 | 6.46 | 6.33 | 0 |
| May 22 2024 | 6.39 | -0.06 | -0.93% | 6.51 | 6.52 | 6.39 | 0 |
| May 21 2024 | 6.45 | -0.05 | -0.77% | 6.43 | 6.46 | 6.35 | 0 |
| May 20 2024 | 6.50 | 0.02 | 0.31% | 6.54 | 6.55 | 6.47 | 0 |
| May 17 2024 | 6.48 | 0.14 | 2.21% | 6.31 | 6.49 | 6.31 | 0 |
| May 16 2024 | 6.34 | -0.07 | -1.09% | 6.43 | 6.43 | 6.32 | 0 |
| May 15 2024 | 6.41 | 0.07 | 1.10% | 6.37 | 6.44 | 6.31 | 0 |
| May 14 2024 | 6.34 | 0.17 | 2.76% | 6.15 | 6.35 | 6.15 | 0 |
| May 13 2024 | 6.17 | 0.05 | 0.82% | 6.16 | 6.21 | 6.11 | 0 |
| May 10 2024 | 6.12 | 0.07 | 1.16% | 6.03 | 6.18 | 6.03 | 0 |
| May 09 2024 | 6.05 | -0.09 | -1.47% | 6.13 | 6.14 | 6.00 | 0 |
| May 08 2024 | 6.14 | 0.00 | 0.00% | 6.16 | 6.22 | 6.05 | 0 |
| May 07 2024 | 6.14 | 0.32 | 5.50% | 5.92 | 6.15 | 5.91 | 0 |
| May 06 2024 | 5.82 | 0.14 | 2.46% | 5.70 | 5.83 | 5.66 | 0 |
| May 03 2024 | 5.68 | -0.13 | -2.24% | 5.87 | 5.92 | 5.61 | 0 |
| May 02 2024 | 5.81 | 0.09 | 1.57% | 5.78 | 5.88 | 5.75 | 0 |
| Apr 30 2024 | 5.72 | -0.18 | -3.05% | 5.88 | 5.91 | 5.70 | 0 |
| Apr 29 2024 | 5.90 | -0.07 | -1.17% | 6.05 | 6.09 | 5.86 | 0 |
| Apr 26 2024 | 5.97 | 0.12 | 2.05% | 5.94 | 6.05 | 5.91 | 0 |
| Apr 25 2024 | 5.85 | 0.08 | 1.39% | 5.84 | 5.98 | 5.75 | 0 |
| Apr 24 2024 | 5.77 | -0.10 | -1.70% | 5.95 | 5.97 | 5.75 | 0 |
