Register for real-time alerts, custom portfolio, and market movers
S32520 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24 2024 | 5.21 | 0.40 | 8.32% | 4.77 | 5.26 | 4.77 | 0 |
| Jun 21 2024 | 4.81 | 0.07 | 1.48% | 4.95 | 5.00 | 4.81 | 0 |
| Jun 20 2024 | 4.74 | 0.02 | 0.42% | 4.62 | 4.85 | 4.60 | 0 |
| Jun 19 2024 | 4.72 | 0.14 | 3.06% | 4.64 | 4.72 | 4.59 | 0 |
| Jun 18 2024 | 4.58 | 0.18 | 4.09% | 4.47 | 4.62 | 4.41 | 0 |
| Jun 17 2024 | 4.40 | -0.01 | -0.23% | 4.38 | 4.43 | 4.32 | 0 |
| Jun 14 2024 | 4.41 | 0.08 | 1.85% | 4.44 | 4.45 | 4.22 | 0 |
| Jun 13 2024 | 4.33 | -0.29 | -6.28% | 4.31 | 4.41 | 4.24 | 0 |
| Jun 12 2024 | 4.62 | -0.04 | -0.86% | 4.81 | 5.01 | 4.59 | 0 |
| Jun 11 2024 | 4.66 | -0.11 | -2.31% | 4.81 | 4.84 | 4.64 | 0 |
| Jun 10 2024 | 4.77 | -0.44 | -8.45% | 5.15 | 5.20 | 4.71 | 0 |
| Jun 07 2024 | 5.21 | 0.31 | 6.33% | 5.02 | 5.29 | 4.91 | 0 |
| Jun 06 2024 | 4.90 | 0.18 | 3.81% | 4.72 | 4.98 | 4.71 | 0 |
| Jun 05 2024 | 4.72 | 0.26 | 5.83% | 4.59 | 4.74 | 4.55 | 0 |
| Jun 04 2024 | 4.46 | 0.13 | 3.00% | 4.37 | 4.54 | 4.25 | 0 |
| Jun 03 2024 | 4.33 | 0.01 | 0.23% | 4.65 | 4.68 | 4.32 | 0 |
| May 31 2024 | 4.32 | -0.15 | -3.36% | 4.55 | 4.56 | 4.31 | 0 |
| May 30 2024 | 4.47 | 0.07 | 1.59% | 4.12 | 4.51 | 4.12 | 0 |
| May 29 2024 | 4.40 | -0.04 | -0.90% | 4.38 | 4.44 | 4.27 | 0 |
| May 28 2024 | 4.44 | -0.45 | -9.20% | 5.03 | 5.08 | 4.44 | 0 |
| May 27 2024 | 4.89 | 0.07 | 1.45% | 4.80 | 5.00 | 4.74 | 0 |
| May 24 2024 | 4.82 | -0.06 | -1.23% | 4.85 | 4.88 | 4.78 | 0 |
| May 23 2024 | 4.88 | -0.24 | -4.69% | 4.98 | 5.06 | 4.88 | 0 |
| May 22 2024 | 5.12 | 0.18 | 3.64% | 4.98 | 5.17 | 4.94 | 0 |
| May 21 2024 | 4.94 | -0.39 | -7.32% | 5.23 | 5.27 | 4.93 | 0 |
| May 20 2024 | 5.33 | -0.09 | -1.66% | 5.35 | 5.43 | 5.27 | 0 |
| May 17 2024 | 5.42 | -0.04 | -0.73% | 5.34 | 5.43 | 5.25 | 0 |
| May 16 2024 | 5.46 | 0.01 | 0.18% | 5.50 | 5.58 | 5.42 | 0 |
| May 15 2024 | 5.45 | 0.48 | 9.66% | 5.16 | 5.45 | 5.15 | 0 |
| May 14 2024 | 4.97 | -0.48 | -8.81% | 5.36 | 5.44 | 4.87 | 0 |
| May 13 2024 | 5.45 | 0.03 | 0.55% | 5.50 | 5.59 | 5.45 | 0 |
| May 10 2024 | 5.42 | 0.14 | 2.65% | 5.32 | 5.51 | 5.30 | 0 |
| May 09 2024 | 5.28 | 0.11 | 2.13% | 5.18 | 5.32 | 5.13 | 0 |
| May 08 2024 | 5.17 | 0.15 | 2.99% | 5.13 | 5.24 | 5.00 | 0 |
| May 07 2024 | 5.02 | 0.44 | 9.61% | 4.79 | 5.02 | 4.77 | 0 |
| May 06 2024 | 4.58 | 0.22 | 5.05% | 4.42 | 4.63 | 4.41 | 0 |
| May 03 2024 | 4.36 | 0.01 | 0.23% | 4.32 | 4.46 | 4.21 | 0 |
| May 02 2024 | 4.35 | -0.24 | -5.23% | 4.41 | 4.45 | 4.30 | 0 |
| Apr 30 2024 | 4.59 | -0.26 | -5.36% | 4.71 | 4.74 | 4.50 | 0 |
| Apr 29 2024 | 4.85 | -0.21 | -4.15% | 5.08 | 5.09 | 4.80 | 0 |
| Apr 26 2024 | 5.06 | 0.08 | 1.61% | 5.01 | 5.23 | 4.94 | 0 |
| Apr 25 2024 | 4.98 | -0.21 | -4.05% | 5.06 | 5.15 | 4.67 | 0 |
| Apr 24 2024 | 5.19 | 0.20 | 4.01% | 5.52 | 5.81 | 5.19 | 0 |
| Apr 23 2024 | 4.99 | 0.29 | 6.17% | 4.88 | 5.04 | 4.86 | 0 |
| Apr 22 2024 | 4.70 | 0.09 | 1.95% | 4.69 | 4.77 | 4.64 | 0 |
| Apr 19 2024 | 4.61 | -0.35 | -7.06% | 4.66 | 4.85 | 4.58 | 0 |
| Apr 18 2024 | 4.96 | 0.03 | 0.61% | 4.98 | 5.02 | 4.83 | 0 |
| Apr 17 2024 | 4.93 | 0.00 | 0.00% | 4.85 | 5.05 | 4.81 | 0 |
| Apr 16 2024 | 4.93 | -0.22 | -4.27% | 4.79 | 5.04 | 4.70 | 0 |
| Apr 15 2024 | 5.15 | -0.13 | -2.46% | 5.36 | 5.45 | 5.11 | 0 |
| Apr 12 2024 | 5.28 | 0.23 | 4.55% | 5.24 | 5.36 | 5.07 | 0 |
| Apr 11 2024 | 5.05 | -0.14 | -2.70% | 5.10 | 5.16 | 4.92 | 0 |
| Apr 10 2024 | 5.19 | 0.17 | 3.39% | 5.27 | 5.31 | 5.04 | 0 |
| Apr 09 2024 | 5.02 | -0.31 | -5.82% | 5.37 | 5.39 | 4.96 | 0 |
| Apr 08 2024 | 5.33 | 0.00 | 0.00% | 5.30 | 5.38 | 5.16 | 0 |
| Apr 05 2024 | 5.33 | -0.06 | -1.11% | 5.04 | 5.34 | 5.02 | 0 |
| Apr 04 2024 | 5.39 | -0.10 | -1.82% | 5.37 | 5.50 | 5.35 | 0 |
| Apr 03 2024 | 5.49 | 0.05 | 0.92% | 5.46 | 5.63 | 5.42 | 0 |
| Apr 02 2024 | 5.44 | -0.10 | -1.81% | 5.44 | 5.56 | 5.39 | 0 |
| Mar 28 2024 | 5.54 | 0.07 | 1.28% | 5.54 | 5.59 | 5.41 | 0 |
| Mar 27 2024 | 5.47 | -0.37 | -6.34% | 5.75 | 5.85 | 5.44 | 0 |
