Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
S32544 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 5.35 | 0.01 | 0.19% | 5.47 | 5.50 | 5.23 | 0 |
| Jun 20 2024 | 5.34 | 0.08 | 1.52% | 5.39 | 5.50 | 5.28 | 0 |
| Jun 19 2024 | 5.26 | -0.01 | -0.19% | 5.33 | 5.46 | 5.23 | 0 |
| Jun 18 2024 | 5.27 | 0.03 | 0.57% | 5.39 | 5.47 | 5.22 | 0 |
| Jun 17 2024 | 5.24 | 0.12 | 2.34% | 5.41 | 5.45 | 5.10 | 0 |
| Jun 14 2024 | 5.12 | -0.81 | -13.66% | 5.98 | 5.99 | 4.97 | 0 |
| Jun 13 2024 | 5.93 | -0.54 | -8.35% | 6.45 | 6.53 | 5.85 | 0 |
| Jun 12 2024 | 6.47 | 0.14 | 2.21% | 6.39 | 6.53 | 6.06 | 0 |
| Jun 11 2024 | 6.33 | -0.18 | -2.76% | 6.63 | 6.66 | 6.22 | 0 |
| Jun 10 2024 | 6.51 | 0.05 | 0.77% | 6.47 | 6.52 | 6.02 | 0 |
| Jun 07 2024 | 6.46 | -0.15 | -2.27% | 6.54 | 6.67 | 6.29 | 0 |
| Jun 06 2024 | 6.61 | 0.10 | 1.54% | 6.53 | 6.63 | 6.50 | 0 |
| Jun 05 2024 | 6.51 | 0.26 | 4.16% | 6.31 | 6.68 | 6.30 | 0 |
| Jun 04 2024 | 6.25 | -0.25 | -3.85% | 6.42 | 6.46 | 6.15 | 0 |
| Jun 03 2024 | 6.50 | -0.06 | -0.91% | 6.76 | 6.94 | 6.47 | 0 |
| May 31 2024 | 6.56 | -0.22 | -3.24% | 6.89 | 7.00 | 6.49 | 0 |
| May 30 2024 | 6.78 | 0.13 | 1.95% | 6.49 | 6.98 | 6.49 | 0 |
| May 29 2024 | 6.65 | -0.36 | -5.14% | 7.00 | 7.00 | 6.49 | 0 |
| May 28 2024 | 7.01 | -0.20 | -2.77% | 7.23 | 7.38 | 6.85 | 0 |
| May 27 2024 | 7.21 | 0.31 | 4.49% | 6.94 | 7.24 | 6.86 | 0 |
| May 24 2024 | 6.90 | 0.13 | 1.92% | 6.61 | 6.94 | 6.49 | 0 |
| May 23 2024 | 6.77 | 0.05 | 0.74% | 6.73 | 7.10 | 6.70 | 0 |
| May 22 2024 | 6.72 | -0.06 | -0.88% | 6.76 | 6.78 | 6.43 | 0 |
| May 21 2024 | 6.78 | -0.22 | -3.14% | 6.95 | 6.95 | 6.73 | 0 |
| May 20 2024 | 7.00 | -0.18 | -2.51% | 7.26 | 7.31 | 7.00 | 0 |
| May 17 2024 | 7.18 | -0.34 | -4.52% | 7.38 | 7.47 | 7.13 | 0 |
| May 16 2024 | 7.52 | -0.20 | -2.59% | 7.79 | 7.80 | 7.31 | 0 |
| May 15 2024 | 7.72 | -0.13 | -1.66% | 8.00 | 8.00 | 7.61 | 0 |
| May 14 2024 | 7.85 | 0.39 | 5.23% | 7.45 | 7.94 | 7.43 | 0 |
| May 13 2024 | 7.46 | 0.85 | 12.86% | 6.73 | 7.46 | 6.72 | 0 |
| May 10 2024 | 6.61 | -0.06 | -0.90% | 6.67 | 6.80 | 6.48 | 0 |
| May 09 2024 | 6.67 | 0.44 | 7.06% | 6.27 | 6.68 | 6.24 | 0 |
| May 08 2024 | 6.23 | -0.38 | -5.75% | 6.57 | 6.59 | 6.07 | 0 |
| May 07 2024 | 6.61 | -0.03 | -0.45% | 6.80 | 6.80 | 6.54 | 0 |
| May 06 2024 | 6.64 | -0.14 | -2.06% | 7.00 | 7.00 | 6.55 | 0 |
| May 03 2024 | 6.78 | 0.35 | 5.44% | 6.60 | 6.84 | 6.43 | 0 |
| May 02 2024 | 6.43 | -1.03 | -13.81% | 7.44 | 7.73 | 6.34 | 0 |
| Apr 30 2024 | 7.46 | -2.21 | -22.85% | 9.32 | 9.36 | 7.31 | 0 |
| Apr 29 2024 | 9.67 | 0.11 | 1.15% | 9.71 | 9.76 | 9.37 | 0 |
| Apr 26 2024 | 9.56 | 0.11 | 1.16% | 9.47 | 9.72 | 9.47 | 0 |
| Apr 25 2024 | 9.45 | -0.25 | -2.58% | 9.57 | 10.01 | 9.22 | 0 |
| Apr 24 2024 | 9.70 | -0.07 | -0.72% | 9.91 | 9.99 | 9.69 | 0 |
| Apr 23 2024 | 9.77 | 0.27 | 2.84% | 9.56 | 10.15 | 9.56 | 0 |
| Apr 22 2024 | 9.50 | 0.18 | 1.93% | 9.21 | 9.70 | 9.08 | 0 |
| Apr 19 2024 | 9.32 | -0.18 | -1.89% | 9.15 | 9.45 | 8.90 | 0 |
| Apr 18 2024 | 9.50 | 0.00 | 0.00% | 9.55 | 9.55 | 9.27 | 0 |
| Apr 17 2024 | 9.50 | 0.06 | 0.64% | 9.43 | 9.65 | 9.38 | 0 |
| Apr 16 2024 | 9.44 | -0.61 | -6.07% | 9.58 | 9.76 | 9.26 | 0 |
| Apr 15 2024 | 10.05 | 0.58 | 6.12% | 9.71 | 10.59 | 9.69 | 0 |
| Apr 12 2024 | 9.47 | -0.87 | -8.41% | 10.47 | 10.53 | 9.44 | 0 |
| Apr 11 2024 | 10.34 | -0.02 | -0.19% | 10.36 | 10.53 | 10.11 | 0 |
| Apr 10 2024 | 10.36 | 0.14 | 1.37% | 10.27 | 10.76 | 10.15 | 0 |
| Apr 09 2024 | 10.22 | 0.15 | 1.49% | 9.90 | 10.52 | 9.88 | 0 |
| Apr 08 2024 | 10.07 | 0.32 | 3.28% | 9.79 | 10.17 | 9.76 | 0 |
| Apr 05 2024 | 9.75 | -0.51 | -4.97% | 9.76 | 9.86 | 9.59 | 0 |
| Apr 04 2024 | 10.26 | 0.09 | 0.88% | 10.16 | 10.56 | 10.10 | 0 |
| Apr 03 2024 | 10.17 | -0.55 | -5.13% | 10.65 | 10.73 | 9.86 | 0 |
| Apr 02 2024 | 10.72 | -0.82 | -7.11% | 11.36 | 11.51 | 10.64 | 0 |
| Mar 28 2024 | 11.54 | -0.37 | -3.11% | 11.99 | 12.00 | 11.50 | 0 |
| Mar 27 2024 | 11.91 | 0.04 | 0.34% | 11.89 | 12.02 | 11.75 | 0 |
| Mar 26 2024 | 11.87 | -0.53 | -4.27% | 12.55 | 12.55 | 11.62 | 0 |
