Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
S31874 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 1.79 | -0.11 | -5.79% | 1.895 | 1.91 | 1.78 | 0 |
| Jun 24 2024 | 1.90 | 0.11 | 5.85% | 1.77 | 1.91 | 1.745 | 0 |
| Jun 21 2024 | 1.795 | -0.08 | -4.27% | 1.87 | 1.89 | 1.795 | 0 |
| Jun 20 2024 | 1.875 | 0.10 | 5.63% | 1.795 | 1.89 | 1.765 | 0 |
| Jun 19 2024 | 1.775 | -0.06 | -3.27% | 1.855 | 1.855 | 1.775 | 0 |
| Jun 18 2024 | 1.835 | -0.09 | -4.43% | 1.955 | 1.975 | 1.81 | 0 |
| Jun 17 2024 | 1.92 | 0.09 | 4.63% | 1.865 | 1.92 | 1.825 | 0 |
| Jun 14 2024 | 1.835 | -0.11 | -5.66% | 1.97 | 1.97 | 1.795 | 0 |
| Jun 13 2024 | 1.945 | -0.04 | -2.02% | 1.955 | 1.99 | 1.86 | 0 |
| Jun 12 2024 | 1.985 | -0.01 | -0.25% | 1.995 | 2.01 | 1.95 | 0 |
| Jun 11 2024 | 1.99 | -0.04 | -1.73% | 2.02 | 2.075 | 1.92 | 0 |
| Jun 10 2024 | 2.025 | -0.01 | -0.25% | 1.985 | 2.04 | 1.965 | 0 |
| Jun 07 2024 | 2.03 | 0.01 | 0.50% | 2.005 | 2.085 | 1.985 | 0 |
| Jun 06 2024 | 2.02 | 0.08 | 3.86% | 1.945 | 2.03 | 1.94 | 0 |
| Jun 05 2024 | 1.945 | 0.02 | 0.78% | 1.97 | 2.00 | 1.94 | 0 |
| Jun 04 2024 | 1.93 | -0.11 | -5.39% | 2.00 | 2.00 | 1.87 | 0 |
| Jun 03 2024 | 2.04 | -0.02 | -0.97% | 2.095 | 2.13 | 2.03 | 0 |
| May 31 2024 | 2.06 | 0.15 | 7.85% | 1.91 | 2.07 | 1.905 | 0 |
| May 30 2024 | 1.91 | -0.31 | -13.96% | 1.84 | 1.935 | 1.83 | 0 |
| May 29 2024 | 2.22 | 0.06 | 2.54% | 2.15 | 2.22 | 2.14 | 0 |
| May 28 2024 | 2.165 | 0.02 | 0.93% | 2.155 | 2.165 | 2.095 | 0 |
| May 27 2024 | 2.145 | -0.02 | -0.69% | 2.16 | 2.165 | 2.115 | 0 |
| May 24 2024 | 2.16 | 0.09 | 4.10% | 2.02 | 2.165 | 2.02 | 0 |
| May 23 2024 | 2.075 | 0.04 | 1.97% | 2.07 | 2.085 | 2.025 | 0 |
| May 22 2024 | 2.035 | 0.04 | 1.75% | 1.99 | 2.035 | 1.96 | 0 |
| May 21 2024 | 2.00 | -0.13 | -5.88% | 2.105 | 2.125 | 1.975 | 0 |
| May 20 2024 | 2.125 | -0.03 | -1.39% | 2.185 | 2.185 | 2.11 | 0 |
| May 17 2024 | 2.155 | 0.05 | 2.38% | 2.085 | 2.165 | 2.085 | 0 |
| May 16 2024 | 2.105 | -0.06 | -2.55% | 2.17 | 2.17 | 2.08 | 0 |
| May 15 2024 | 2.16 | 0.03 | 1.17% | 2.145 | 2.17 | 2.12 | 0 |
| May 14 2024 | 2.135 | -0.07 | -3.17% | 2.19 | 2.205 | 2.105 | 0 |
| May 13 2024 | 2.205 | -0.05 | -2.00% | 2.245 | 2.265 | 2.135 | 0 |
| May 10 2024 | 2.25 | 0.19 | 9.22% | 2.085 | 2.325 | 2.085 | 0 |
| May 09 2024 | 2.06 | 0.04 | 2.23% | 2.00 | 2.08 | 2.00 | 0 |
| May 08 2024 | 2.015 | -0.18 | -8.20% | 2.17 | 2.18 | 2.01 | 0 |
| May 07 2024 | 2.195 | 0.04 | 1.86% | 2.16 | 2.205 | 2.135 | 0 |
| May 06 2024 | 2.155 | 0.15 | 7.21% | 2.01 | 2.16 | 2.01 | 0 |
| May 03 2024 | 2.01 | -0.09 | -4.06% | 2.105 | 2.12 | 2.01 | 0 |
| May 02 2024 | 2.095 | 0.10 | 4.75% | 1.96 | 2.095 | 1.945 | 0 |
| Apr 30 2024 | 2.00 | -0.02 | -0.74% | 2.015 | 2.04 | 1.995 | 0 |
| Apr 29 2024 | 2.015 | -0.01 | -0.25% | 2.05 | 2.05 | 1.99 | 0 |
| Apr 26 2024 | 2.02 | 0.05 | 2.80% | 1.985 | 2.025 | 1.96 | 0 |
| Apr 25 2024 | 1.965 | -0.03 | -1.50% | 1.975 | 2.02 | 1.945 | 0 |
| Apr 24 2024 | 1.995 | -0.01 | -0.25% | 2.04 | 2.04 | 1.915 | 0 |
| Apr 23 2024 | 2.00 | 0.03 | 1.52% | 2.005 | 2.01 | 1.895 | 0 |
| Apr 22 2024 | 1.97 | 0.12 | 6.20% | 1.855 | 1.99 | 1.855 | 0 |
| Apr 19 2024 | 1.855 | -0.03 | -1.59% | 1.80 | 1.88 | 1.79 | 0 |
| Apr 18 2024 | 1.885 | 0.03 | 1.62% | 1.88 | 1.885 | 1.835 | 0 |
| Apr 17 2024 | 1.855 | 0.02 | 1.37% | 1.825 | 1.915 | 1.74 | 0 |
| Apr 16 2024 | 1.83 | -0.04 | -2.14% | 1.78 | 1.83 | 1.77 | 0 |
| Apr 15 2024 | 1.87 | -0.01 | -0.53% | 1.90 | 1.945 | 1.86 | 0 |
| Apr 12 2024 | 1.88 | 0.03 | 1.90% | 1.875 | 1.97 | 1.86 | 0 |
| Apr 11 2024 | 1.845 | -0.02 | -0.81% | 1.86 | 1.905 | 1.815 | 0 |
| Apr 10 2024 | 1.86 | -0.01 | -0.27% | 1.885 | 1.915 | 1.835 | 0 |
| Apr 09 2024 | 1.865 | -0.04 | -2.10% | 1.885 | 1.895 | 1.835 | 0 |
| Apr 08 2024 | 1.905 | 0.10 | 5.54% | 1.84 | 1.915 | 1.835 | 0 |
| Apr 05 2024 | 1.805 | -0.02 | -0.82% | 1.735 | 1.82 | 1.73 | 0 |
| Apr 04 2024 | 1.82 | 0.04 | 1.96% | 1.78 | 1.83 | 1.775 | 0 |
| Apr 03 2024 | 1.785 | 0.09 | 5.31% | 1.675 | 1.80 | 1.675 | 0 |
| Apr 02 2024 | 1.695 | -0.04 | -2.02% | 1.73 | 1.735 | 1.66 | 0 |
| Mar 28 2024 | 1.73 | 0.02 | 1.17% | 1.725 | 1.80 | 1.705 | 0 |
