Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
S31303 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 1.037 | -0.10 | -8.47% | 1.139 | 1.141 | 1.02 | 0 |
| Jun 13 2024 | 1.133 | -0.08 | -6.44% | 1.199 | 1.206 | 1.13 | 0 |
| Jun 12 2024 | 1.211 | 0.05 | 4.13% | 1.172 | 1.211 | 1.172 | 0 |
| Jun 11 2024 | 1.163 | -0.06 | -5.06% | 1.235 | 1.237 | 1.147 | 0 |
| Jun 10 2024 | 1.225 | -0.02 | -1.45% | 1.225 | 1.226 | 1.20 | 0 |
| Jun 07 2024 | 1.243 | -0.02 | -1.35% | 1.255 | 1.267 | 1.222 | 0 |
| Jun 06 2024 | 1.26 | 0.03 | 2.52% | 1.241 | 1.261 | 1.228 | 0 |
| Jun 05 2024 | 1.229 | 0.02 | 1.74% | 1.223 | 1.251 | 1.218 | 0 |
| Jun 04 2024 | 1.208 | -0.04 | -3.05% | 1.24 | 1.241 | 1.194 | 0 |
| Jun 03 2024 | 1.246 | 0.02 | 1.55% | 1.26 | 1.261 | 1.24 | 0 |
| May 31 2024 | 1.227 | 0.00 | 0.16% | 1.233 | 1.236 | 1.214 | 0 |
| May 30 2024 | 1.225 | 0.03 | 2.42% | 1.181 | 1.226 | 1.181 | 0 |
| May 29 2024 | 1.196 | -0.05 | -4.01% | 1.233 | 1.242 | 1.189 | 0 |
| May 28 2024 | 1.246 | -0.01 | -0.64% | 1.26 | 1.267 | 1.235 | 0 |
| May 27 2024 | 1.254 | 0.02 | 1.70% | 1.23 | 1.254 | 1.227 | 0 |
| May 24 2024 | 1.233 | 0.00 | 0.16% | 1.209 | 1.234 | 1.189 | 0 |
| May 23 2024 | 1.231 | 0.00 | 0.08% | 1.232 | 1.247 | 1.22 | 0 |
| May 22 2024 | 1.23 | -0.01 | -1.13% | 1.245 | 1.245 | 1.225 | 0 |
| May 21 2024 | 1.244 | -0.02 | -1.74% | 1.26 | 1.26 | 1.221 | 0 |
| May 20 2024 | 1.266 | -0.02 | -1.71% | 1.289 | 1.295 | 1.265 | 0 |
| May 17 2024 | 1.288 | 0.00 | -0.16% | 1.284 | 1.294 | 1.283 | 0 |
| May 16 2024 | 1.29 | 0.00 | 0.31% | 1.296 | 1.297 | 1.281 | 0 |
| May 15 2024 | 1.286 | 0.02 | 1.58% | 1.274 | 1.286 | 1.268 | 0 |
| May 14 2024 | 1.266 | 0.03 | 2.76% | 1.229 | 1.269 | 1.229 | 0 |
| May 13 2024 | 1.232 | 0.02 | 1.40% | 1.223 | 1.233 | 1.214 | 0 |
| May 10 2024 | 1.215 | 0.03 | 2.53% | 1.191 | 1.226 | 1.191 | 0 |
| May 09 2024 | 1.185 | 0.02 | 1.46% | 1.168 | 1.186 | 1.158 | 0 |
| May 08 2024 | 1.168 | -0.01 | -0.85% | 1.173 | 1.181 | 1.151 | 0 |
| May 07 2024 | 1.178 | 0.03 | 2.35% | 1.163 | 1.192 | 1.161 | 0 |
| May 06 2024 | 1.151 | 0.03 | 2.77% | 1.123 | 1.159 | 1.123 | 0 |
| May 03 2024 | 1.12 | -0.01 | -1.23% | 1.143 | 1.148 | 1.111 | 0 |
| May 02 2024 | 1.134 | 0.00 | -0.26% | 1.139 | 1.154 | 1.127 | 0 |
| Apr 30 2024 | 1.137 | -0.05 | -4.37% | 1.185 | 1.192 | 1.133 | 0 |
| Apr 29 2024 | 1.189 | 0.01 | 0.51% | 1.199 | 1.20 | 1.177 | 0 |
| Apr 26 2024 | 1.183 | 0.03 | 2.16% | 1.178 | 1.194 | 1.165 | 0 |
| Apr 25 2024 | 1.158 | -0.03 | -2.36% | 1.179 | 1.191 | 1.134 | 0 |
| Apr 24 2024 | 1.186 | -0.01 | -0.92% | 1.226 | 1.226 | 1.181 | 0 |
| Apr 23 2024 | 1.197 | 0.07 | 5.93% | 1.146 | 1.198 | 1.145 | 0 |
| Apr 22 2024 | 1.13 | 0.01 | 1.35% | 1.128 | 1.141 | 1.105 | 0 |
| Apr 19 2024 | 1.115 | 0.00 | 0.27% | 1.061 | 1.117 | 1.058 | 0 |
| Apr 18 2024 | 1.112 | 0.02 | 1.74% | 1.103 | 1.112 | 1.084 | 0 |
| Apr 17 2024 | 1.093 | 0.03 | 2.63% | 1.059 | 1.106 | 1.057 | 0 |
| Apr 16 2024 | 1.065 | -0.05 | -4.66% | 1.075 | 1.086 | 1.058 | 0 |
| Apr 15 2024 | 1.117 | 0.01 | 1.36% | 1.113 | 1.154 | 1.112 | 0 |
| Apr 12 2024 | 1.102 | 0.00 | 0.09% | 1.118 | 1.14 | 1.095 | 0 |
| Apr 11 2024 | 1.101 | -0.03 | -2.82% | 1.133 | 1.136 | 1.083 | 0 |
| Apr 10 2024 | 1.133 | 0.01 | 0.89% | 1.137 | 1.152 | 1.103 | 0 |
| Apr 09 2024 | 1.123 | -0.04 | -3.27% | 1.155 | 1.158 | 1.117 | 0 |
| Apr 08 2024 | 1.161 | 0.03 | 2.74% | 1.133 | 1.161 | 1.132 | 0 |
| Apr 05 2024 | 1.13 | -0.05 | -4.16% | 1.135 | 1.137 | 1.114 | 0 |
| Apr 04 2024 | 1.179 | 0.00 | 0.08% | 1.177 | 1.189 | 1.174 | 0 |
| Apr 03 2024 | 1.178 | 0.01 | 0.77% | 1.156 | 1.179 | 1.156 | 0 |
| Apr 02 2024 | 1.169 | -0.04 | -3.23% | 1.206 | 1.223 | 1.166 | 0 |
| Mar 28 2024 | 1.208 | 0.00 | -0.33% | 1.219 | 1.22 | 1.208 | 0 |
| Mar 27 2024 | 1.212 | 0.00 | 0.41% | 1.204 | 1.217 | 1.201 | 0 |
| Mar 26 2024 | 1.207 | 0.01 | 0.58% | 1.206 | 1.215 | 1.202 | 0 |
| Mar 25 2024 | 1.20 | 0.02 | 2.13% | 1.17 | 1.202 | 1.167 | 0 |
| Mar 22 2024 | 1.175 | 0.00 | 0.17% | 1.164 | 1.177 | 1.159 | 0 |
| Mar 21 2024 | 1.173 | 0.01 | 0.43% | 1.201 | 1.202 | 1.169 | 0 |
| Mar 20 2024 | 1.168 | 0.00 | 0.26% | 1.164 | 1.169 | 1.159 | 0 |
| Mar 19 2024 | 1.165 | 0.03 | 2.64% | 1.13 | 1.166 | 1.127 | 0 |
| Mar 18 2024 | 1.135 | 0.00 | 0.09% | 1.142 | 1.154 | 1.126 | 0 |
