Register for real-time alerts, custom portfolio, and market movers
S31824 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 7.39 | 0.12 | 1.65% | 7.36 | 7.45 | 7.26 | 0 |
| Jun 06 2024 | 7.27 | 0.06 | 0.83% | 7.23 | 7.32 | 7.20 | 0 |
| Jun 05 2024 | 7.21 | 0.24 | 3.44% | 7.08 | 7.29 | 7.01 | 0 |
| Jun 04 2024 | 6.97 | 0.02 | 0.29% | 6.97 | 7.03 | 6.90 | 0 |
| Jun 03 2024 | 6.95 | 0.18 | 2.66% | 7.00 | 7.11 | 6.87 | 0 |
| May 31 2024 | 6.77 | -0.25 | -3.56% | 6.93 | 7.04 | 6.75 | 0 |
| May 30 2024 | 7.02 | -0.33 | -4.49% | 7.31 | 7.33 | 7.01 | 0 |
| May 29 2024 | 7.35 | 0.03 | 0.41% | 7.29 | 7.39 | 7.24 | 0 |
| May 28 2024 | 7.32 | 0.11 | 1.53% | 7.23 | 7.36 | 7.04 | 0 |
| May 27 2024 | 7.21 | -0.05 | -0.69% | 7.19 | 7.25 | 7.12 | 0 |
| May 24 2024 | 7.26 | -0.09 | -1.22% | 7.16 | 7.28 | 7.13 | 0 |
| May 23 2024 | 7.35 | 0.01 | 0.14% | 7.47 | 7.52 | 7.31 | 0 |
| May 22 2024 | 7.34 | -0.15 | -2.00% | 7.53 | 7.55 | 7.29 | 0 |
| May 21 2024 | 7.49 | 0.09 | 1.22% | 7.42 | 7.49 | 7.33 | 0 |
| May 20 2024 | 7.40 | 0.14 | 1.93% | 7.30 | 7.54 | 7.30 | 0 |
| May 17 2024 | 7.26 | 0.06 | 0.83% | 7.16 | 7.29 | 7.10 | 0 |
| May 16 2024 | 7.20 | 0.29 | 4.20% | 6.98 | 7.21 | 6.98 | 0 |
| May 15 2024 | 6.91 | 0.12 | 1.77% | 6.83 | 6.97 | 6.79 | 0 |
| May 14 2024 | 6.79 | 0.30 | 4.62% | 6.77 | 6.84 | 6.70 | 0 |
| May 13 2024 | 6.49 | -0.21 | -3.13% | 6.76 | 6.76 | 6.30 | 0 |
| May 10 2024 | 6.70 | -0.10 | -1.47% | 6.84 | 6.87 | 6.65 | 0 |
| May 09 2024 | 6.80 | -0.09 | -1.31% | 6.80 | 6.88 | 6.72 | 0 |
| May 08 2024 | 6.89 | -0.06 | -0.86% | 7.00 | 7.01 | 6.81 | 0 |
| May 07 2024 | 6.95 | 0.36 | 5.46% | 6.71 | 6.97 | 6.67 | 0 |
| May 06 2024 | 6.59 | 0.12 | 1.85% | 6.65 | 6.67 | 6.53 | 0 |
| May 03 2024 | 6.47 | 0.02 | 0.31% | 6.62 | 6.76 | 6.31 | 0 |
| May 02 2024 | 6.45 | -0.07 | -1.07% | 6.45 | 6.56 | 6.39 | 0 |
| Apr 30 2024 | 6.52 | -0.16 | -2.40% | 6.60 | 6.74 | 6.50 | 0 |
| Apr 29 2024 | 6.68 | -0.45 | -6.31% | 7.12 | 7.16 | 6.68 | 0 |
| Apr 26 2024 | 7.13 | 1.55 | 27.78% | 7.24 | 7.39 | 6.98 | 0 |
| Apr 25 2024 | 5.58 | -0.26 | -4.45% | 5.43 | 5.58 | 5.22 | 0 |
| Apr 24 2024 | 5.84 | -0.02 | -0.34% | 5.86 | 5.92 | 5.79 | 0 |
| Apr 23 2024 | 5.86 | 0.32 | 5.78% | 5.69 | 5.87 | 5.67 | 0 |
| Apr 22 2024 | 5.54 | 0.02 | 0.36% | 5.54 | 5.71 | 5.49 | 0 |
| Apr 19 2024 | 5.52 | -0.17 | -2.99% | 5.50 | 5.65 | 5.46 | 0 |
| Apr 18 2024 | 5.69 | 0.02 | 0.35% | 5.67 | 5.69 | 5.56 | 0 |
| Apr 17 2024 | 5.67 | 0.14 | 2.53% | 5.53 | 5.77 | 5.49 | 0 |
| Apr 16 2024 | 5.53 | -0.37 | -6.27% | 5.54 | 5.59 | 5.47 | 0 |
| Apr 15 2024 | 5.90 | 0.02 | 0.34% | 5.81 | 6.02 | 5.77 | 0 |
| Apr 12 2024 | 5.88 | 0.09 | 1.55% | 5.96 | 6.06 | 5.83 | 0 |
| Apr 11 2024 | 5.79 | 0.24 | 4.32% | 5.62 | 5.79 | 5.59 | 0 |
| Apr 10 2024 | 5.55 | 0.02 | 0.36% | 5.68 | 5.77 | 5.51 | 0 |
| Apr 09 2024 | 5.53 | 0.05 | 0.91% | 5.48 | 5.77 | 5.42 | 0 |
| Apr 08 2024 | 5.48 | 0.21 | 3.98% | 5.25 | 5.50 | 5.19 | 0 |
| Apr 05 2024 | 5.27 | -0.11 | -2.04% | 5.05 | 5.31 | 4.98 | 0 |
| Apr 04 2024 | 5.38 | -0.04 | -0.74% | 5.53 | 5.55 | 5.27 | 0 |
| Apr 03 2024 | 5.42 | 0.05 | 0.93% | 5.46 | 5.51 | 5.34 | 0 |
| Apr 02 2024 | 5.37 | 0.25 | 4.88% | 5.52 | 5.53 | 5.29 | 0 |
| Mar 28 2024 | 5.12 | 0.11 | 2.20% | 5.09 | 5.19 | 5.08 | 0 |
| Mar 27 2024 | 5.01 | -0.15 | -2.91% | 5.16 | 5.18 | 4.96 | 0 |
| Mar 26 2024 | 5.16 | 0.18 | 3.61% | 5.09 | 5.21 | 5.04 | 0 |
| Mar 25 2024 | 4.98 | -0.11 | -2.16% | 5.07 | 5.10 | 4.86 | 0 |
| Mar 22 2024 | 5.09 | 0.25 | 5.17% | 4.82 | 5.18 | 4.75 | 0 |
| Mar 21 2024 | 4.84 | 0.04 | 0.83% | 4.97 | 5.01 | 4.77 | 0 |
| Mar 20 2024 | 4.80 | 0.13 | 2.78% | 4.73 | 4.88 | 4.69 | 0 |
| Mar 19 2024 | 4.67 | -0.25 | -5.08% | 4.77 | 4.89 | 4.66 | 0 |
| Mar 18 2024 | 4.92 | 0.78 | 18.84% | 4.39 | 5.18 | 4.39 | 0 |
| Mar 15 2024 | 4.14 | -0.19 | -4.39% | 4.39 | 4.47 | 4.13 | 0 |
| Mar 14 2024 | 4.33 | 0.18 | 4.34% | 4.12 | 4.39 | 4.12 | 0 |
| Mar 13 2024 | 4.15 | 0.17 | 4.27% | 3.95 | 4.16 | 3.89 | 0 |
| Mar 12 2024 | 3.98 | 0.01 | 0.25% | 3.97 | 4.01 | 3.79 | 0 |
| Mar 11 2024 | 3.97 | 0.14 | 3.66% | 3.69 | 3.99 | 3.57 | 0 |
