Register for real-time alerts, custom portfolio, and market movers
S32516 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 7.32 | 0.14 | 1.95% | 7.25 | 7.32 | 7.05 | 0 |
| Jun 13 2024 | 7.18 | -0.39 | -5.15% | 7.45 | 7.58 | 7.11 | 0 |
| Jun 12 2024 | 7.57 | 0.11 | 1.47% | 7.48 | 7.77 | 7.40 | 0 |
| Jun 11 2024 | 7.46 | -0.30 | -3.87% | 7.75 | 7.80 | 7.36 | 0 |
| Jun 10 2024 | 7.76 | -0.27 | -3.36% | 8.06 | 8.06 | 7.71 | 0 |
| Jun 07 2024 | 8.03 | 0.49 | 6.50% | 7.73 | 8.14 | 7.69 | 0 |
| Jun 06 2024 | 7.54 | 0.09 | 1.21% | 7.62 | 7.70 | 7.42 | 0 |
| Jun 05 2024 | 7.45 | -0.01 | -0.13% | 7.61 | 7.75 | 7.32 | 0 |
| Jun 04 2024 | 7.46 | -0.13 | -1.71% | 8.11 | 8.19 | 7.46 | 0 |
| Jun 03 2024 | 7.59 | -0.12 | -1.56% | 8.20 | 8.22 | 7.59 | 0 |
| May 31 2024 | 7.71 | 0.30 | 4.05% | 7.60 | 7.71 | 7.44 | 0 |
| May 30 2024 | 7.41 | 0.39 | 5.56% | 7.04 | 7.41 | 7.01 | 0 |
| May 29 2024 | 7.02 | -0.14 | -1.96% | 7.09 | 7.15 | 6.99 | 0 |
| May 28 2024 | 7.16 | -0.57 | -7.37% | 7.88 | 7.88 | 7.14 | 0 |
| May 27 2024 | 7.73 | 0.25 | 3.34% | 7.49 | 7.76 | 7.49 | 0 |
| May 24 2024 | 7.48 | -0.26 | -3.36% | 7.46 | 7.59 | 7.42 | 0 |
| May 23 2024 | 7.74 | -0.43 | -5.26% | 8.21 | 8.25 | 7.68 | 0 |
| May 22 2024 | 8.17 | -0.07 | -0.85% | 8.20 | 8.39 | 8.17 | 0 |
| May 21 2024 | 8.24 | -0.08 | -0.96% | 8.12 | 8.28 | 8.09 | 0 |
| May 20 2024 | 8.32 | 0.10 | 1.22% | 8.46 | 8.48 | 8.16 | 0 |
| May 17 2024 | 8.22 | -0.11 | -1.32% | 8.11 | 8.29 | 8.10 | 0 |
| May 16 2024 | 8.33 | 0.38 | 4.78% | 8.08 | 8.35 | 8.06 | 0 |
| May 15 2024 | 7.95 | 0.23 | 2.98% | 7.91 | 8.10 | 7.86 | 0 |
| May 14 2024 | 7.72 | -0.33 | -4.10% | 8.01 | 8.05 | 7.71 | 0 |
| May 13 2024 | 8.05 | 0.04 | 0.50% | 8.11 | 8.29 | 7.99 | 0 |
| May 10 2024 | 8.01 | 0.33 | 4.30% | 7.83 | 8.10 | 7.82 | 0 |
| May 09 2024 | 7.68 | 0.11 | 1.45% | 7.62 | 7.77 | 7.53 | 0 |
| May 08 2024 | 7.57 | 0.01 | 0.13% | 7.60 | 7.68 | 7.40 | 0 |
| May 07 2024 | 7.56 | 0.35 | 4.85% | 7.54 | 7.65 | 7.42 | 0 |
| May 06 2024 | 7.21 | 0.12 | 1.69% | 7.42 | 7.66 | 6.97 | 0 |
| May 03 2024 | 7.09 | 0.04 | 0.57% | 7.42 | 7.56 | 7.01 | 0 |
| May 02 2024 | 7.05 | 0.04 | 0.57% | 7.09 | 7.25 | 6.95 | 0 |
| Apr 30 2024 | 7.01 | -0.38 | -5.14% | 7.16 | 7.33 | 6.98 | 0 |
| Apr 29 2024 | 7.39 | 0.05 | 0.68% | 7.35 | 7.55 | 7.35 | 0 |
| Apr 26 2024 | 7.34 | -0.18 | -2.39% | 7.71 | 7.78 | 7.32 | 0 |
| Apr 25 2024 | 7.52 | -0.12 | -1.57% | 7.79 | 7.81 | 7.25 | 0 |
| Apr 24 2024 | 7.64 | -0.39 | -4.86% | 7.97 | 8.14 | 7.58 | 0 |
| Apr 23 2024 | 8.03 | 0.15 | 1.90% | 8.08 | 8.22 | 7.88 | 0 |
| Apr 22 2024 | 7.88 | 0.37 | 4.93% | 7.88 | 8.02 | 7.72 | 0 |
| Apr 19 2024 | 7.51 | 0.00 | 0.00% | 7.07 | 7.61 | 7.07 | 0 |
| Apr 18 2024 | 7.51 | 0.47 | 6.68% | 7.07 | 7.52 | 7.02 | 0 |
| Apr 17 2024 | 7.04 | -0.11 | -1.54% | 6.99 | 7.21 | 6.97 | 0 |
| Apr 16 2024 | 7.15 | -0.60 | -7.74% | 7.30 | 7.48 | 7.07 | 0 |
| Apr 15 2024 | 7.75 | 0.01 | 0.13% | 7.65 | 8.10 | 7.62 | 30 |
| Apr 12 2024 | 7.74 | -0.13 | -1.65% | 7.97 | 8.21 | 7.72 | 0 |
| Apr 11 2024 | 7.87 | -0.33 | -4.02% | 8.10 | 8.17 | 7.69 | 0 |
| Apr 10 2024 | 8.20 | -0.25 | -2.96% | 8.61 | 8.64 | 8.05 | 0 |
| Apr 09 2024 | 8.45 | -0.37 | -4.20% | 8.72 | 8.79 | 8.34 | 0 |
| Apr 08 2024 | 8.82 | -0.02 | -0.23% | 8.90 | 9.08 | 8.81 | 0 |
| Apr 05 2024 | 8.84 | -0.59 | -6.26% | 8.74 | 8.90 | 8.69 | 0 |
| Apr 04 2024 | 9.43 | 0.34 | 3.74% | 9.18 | 9.46 | 9.18 | 0 |
| Apr 03 2024 | 9.09 | 0.06 | 0.66% | 9.05 | 9.26 | 9.04 | 0 |
| Apr 02 2024 | 9.03 | 0.07 | 0.78% | 9.21 | 9.30 | 8.93 | 0 |
| Mar 28 2024 | 8.96 | 0.31 | 3.58% | 8.91 | 9.01 | 8.76 | 0 |
| Mar 27 2024 | 8.65 | 0.21 | 2.49% | 8.52 | 8.84 | 8.52 | 0 |
| Mar 26 2024 | 8.44 | 0.19 | 2.30% | 8.33 | 8.47 | 8.18 | 0 |
| Mar 25 2024 | 8.25 | -0.28 | -3.28% | 8.39 | 8.54 | 8.17 | 0 |
| Mar 22 2024 | 8.53 | -0.26 | -2.96% | 8.61 | 8.69 | 8.48 | 0 |
| Mar 21 2024 | 8.79 | 0.22 | 2.57% | 8.87 | 9.02 | 8.79 | 0 |
| Mar 20 2024 | 8.57 | 0.21 | 2.51% | 8.41 | 8.72 | 8.41 | 0 |
| Mar 19 2024 | 8.36 | 0.20 | 2.45% | 8.20 | 8.45 | 8.10 | 0 |
| Mar 18 2024 | 8.16 | 0.31 | 3.95% | 8.10 | 8.22 | 7.96 | 0 |
