Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
S31869 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 11.03 | -1.19 | -9.74% | 12.10 | 12.19 | 10.97 | 0 |
| Jun 13 2024 | 12.22 | -0.49 | -3.86% | 12.60 | 12.87 | 12.20 | 0 |
| Jun 12 2024 | 12.71 | -0.57 | -4.29% | 13.14 | 13.20 | 12.47 | 0 |
| Jun 11 2024 | 13.28 | -0.91 | -6.41% | 14.35 | 14.35 | 13.07 | 0 |
| Jun 10 2024 | 14.19 | 0.21 | 1.50% | 14.19 | 14.23 | 14.07 | 0 |
| Jun 07 2024 | 13.98 | 0.36 | 2.64% | 13.59 | 14.07 | 13.55 | 0 |
| Jun 06 2024 | 13.62 | -0.02 | -0.15% | 13.82 | 14.14 | 13.35 | 0 |
| Jun 05 2024 | 13.64 | 0.02 | 0.15% | 13.75 | 13.92 | 13.47 | 0 |
| Jun 04 2024 | 13.62 | -0.29 | -2.08% | 13.98 | 14.03 | 13.48 | 0 |
| Jun 03 2024 | 13.91 | 0.43 | 3.19% | 13.67 | 14.17 | 13.61 | 0 |
| May 31 2024 | 13.48 | 0.40 | 3.06% | 13.15 | 13.65 | 13.12 | 0 |
| May 30 2024 | 13.08 | 0.11 | 0.85% | 12.87 | 13.26 | 12.87 | 0 |
| May 29 2024 | 12.97 | -0.47 | -3.50% | 13.39 | 13.46 | 12.66 | 0 |
| May 28 2024 | 13.44 | -0.20 | -1.47% | 13.67 | 13.75 | 13.33 | 0 |
| May 27 2024 | 13.64 | 0.23 | 1.72% | 13.52 | 13.67 | 13.49 | 0 |
| May 24 2024 | 13.41 | -0.12 | -0.89% | 13.40 | 13.59 | 13.22 | 0 |
| May 23 2024 | 13.53 | 0.10 | 0.74% | 13.46 | 13.69 | 13.15 | 0 |
| May 22 2024 | 13.43 | 0.08 | 0.60% | 13.41 | 13.85 | 13.35 | 0 |
| May 21 2024 | 13.35 | -0.09 | -0.67% | 13.36 | 13.66 | 13.00 | 0 |
| May 20 2024 | 13.44 | 0.28 | 2.13% | 13.05 | 13.62 | 13.05 | 0 |
| May 17 2024 | 13.16 | 0.10 | 0.77% | 13.01 | 13.29 | 12.84 | 0 |
| May 16 2024 | 13.06 | 0.74 | 6.01% | 12.36 | 13.15 | 12.34 | 0 |
| May 15 2024 | 12.32 | 0.52 | 4.41% | 11.84 | 12.33 | 11.80 | 0 |
| May 14 2024 | 11.80 | -0.08 | -0.67% | 11.83 | 11.86 | 11.60 | 0 |
| May 13 2024 | 11.88 | -0.83 | -6.53% | 12.82 | 12.89 | 11.69 | 0 |
| May 10 2024 | 12.71 | 0.69 | 5.74% | 12.37 | 13.00 | 12.32 | 0 |
| May 09 2024 | 12.02 | 0.01 | 0.08% | 12.00 | 12.05 | 11.52 | 0 |
| May 08 2024 | 12.01 | 0.61 | 5.35% | 11.90 | 12.44 | 11.72 | 0 |
| May 07 2024 | 11.40 | -0.87 | -7.09% | 12.48 | 12.63 | 11.40 | 0 |
| May 06 2024 | 12.27 | 0.55 | 4.69% | 11.89 | 12.28 | 11.67 | 0 |
| May 03 2024 | 11.72 | 0.22 | 1.91% | 11.40 | 11.84 | 11.37 | 0 |
| May 02 2024 | 11.50 | -0.13 | -1.12% | 11.58 | 11.80 | 11.27 | 0 |
| Apr 30 2024 | 11.63 | -0.37 | -3.08% | 11.99 | 12.26 | 11.58 | 0 |
| Apr 29 2024 | 12.00 | 0.23 | 1.95% | 11.82 | 12.00 | 11.66 | 0 |
| Apr 26 2024 | 11.77 | 0.40 | 3.52% | 11.51 | 11.84 | 11.17 | 0 |
| Apr 25 2024 | 11.37 | -0.57 | -4.77% | 11.90 | 12.04 | 10.90 | 0 |
| Apr 24 2024 | 11.94 | -0.17 | -1.40% | 12.36 | 12.53 | 11.94 | 0 |
| Apr 23 2024 | 12.11 | 0.45 | 3.86% | 11.88 | 12.20 | 11.65 | 0 |
| Apr 22 2024 | 11.66 | -0.01 | -0.09% | 12.03 | 12.19 | 11.46 | 0 |
| Apr 19 2024 | 11.67 | -0.33 | -2.75% | 11.81 | 12.12 | 11.67 | 0 |
| Apr 18 2024 | 12.00 | -0.38 | -3.07% | 12.28 | 12.52 | 11.49 | 0 |
| Apr 17 2024 | 12.38 | -0.17 | -1.35% | 12.55 | 12.77 | 12.18 | 0 |
| Apr 16 2024 | 12.55 | -0.01 | -0.08% | 12.52 | 12.87 | 12.12 | 0 |
| Apr 15 2024 | 12.56 | 0.45 | 3.72% | 12.43 | 12.74 | 12.34 | 0 |
| Apr 12 2024 | 12.11 | 0.50 | 4.31% | 11.65 | 12.28 | 11.65 | 0 |
| Apr 11 2024 | 11.61 | 0.01 | 0.09% | 11.60 | 11.75 | 11.42 | 0 |
| Apr 10 2024 | 11.60 | -0.09 | -0.77% | 11.66 | 11.95 | 11.07 | 0 |
| Apr 09 2024 | 11.69 | -1.94 | -14.23% | 13.58 | 13.92 | 11.59 | 0 |
| Apr 08 2024 | 13.63 | 0.37 | 2.79% | 13.30 | 13.76 | 13.10 | 0 |
| Apr 05 2024 | 13.26 | 0.17 | 1.30% | 13.01 | 13.26 | 12.72 | 0 |
| Apr 04 2024 | 13.09 | -0.17 | -1.28% | 13.38 | 13.56 | 13.09 | 0 |
| Apr 03 2024 | 13.26 | 0.24 | 1.84% | 13.01 | 13.32 | 12.77 | 0 |
| Apr 02 2024 | 13.02 | -0.26 | -1.96% | 13.90 | 13.90 | 12.84 | 0 |
| Mar 28 2024 | 13.28 | 0.28 | 2.15% | 12.77 | 13.30 | 12.77 | 0 |
| Mar 27 2024 | 13.00 | -0.05 | -0.38% | 13.10 | 13.55 | 12.89 | 0 |
| Mar 26 2024 | 13.05 | 0.10 | 0.77% | 13.16 | 13.32 | 12.91 | 0 |
| Mar 25 2024 | 12.95 | 0.56 | 4.52% | 12.58 | 13.06 | 12.58 | 0 |
| Mar 22 2024 | 12.39 | 0.30 | 2.48% | 12.12 | 12.55 | 12.07 | 0 |
| Mar 21 2024 | 12.09 | -0.15 | -1.23% | 12.42 | 12.42 | 12.02 | 0 |
| Mar 20 2024 | 12.24 | 0.11 | 0.91% | 12.15 | 12.33 | 11.93 | 0 |
| Mar 19 2024 | 12.13 | 0.36 | 3.06% | 11.93 | 12.17 | 11.49 | 0 |
