Register for real-time alerts, custom portfolio, and market movers
S32562 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 7.09 | 0.10 | 1.43% | 6.86 | 7.18 | 6.85 | 0 |
| Jun 13 2024 | 6.99 | 0.39 | 5.91% | 6.75 | 7.05 | 6.63 | 0 |
| Jun 12 2024 | 6.60 | -0.22 | -3.23% | 6.79 | 6.79 | 6.56 | 0 |
| Jun 11 2024 | 6.82 | 0.03 | 0.44% | 6.86 | 7.00 | 6.74 | 0 |
| Jun 10 2024 | 6.79 | 0.53 | 8.47% | 6.55 | 6.89 | 6.55 | 0 |
| Jun 07 2024 | 6.26 | 0.01 | 0.16% | 6.08 | 6.29 | 6.03 | 0 |
| Jun 06 2024 | 6.25 | 0.11 | 1.79% | 6.19 | 6.27 | 6.09 | 0 |
| Jun 05 2024 | 6.14 | 0.01 | 0.16% | 5.89 | 6.26 | 5.83 | 0 |
| Jun 04 2024 | 6.13 | -0.20 | -3.16% | 6.17 | 6.26 | 6.11 | 0 |
| Jun 03 2024 | 6.33 | -0.50 | -7.32% | 6.36 | 6.56 | 6.19 | 0 |
| May 31 2024 | 6.83 | -0.36 | -5.01% | 7.06 | 7.07 | 6.78 | 0 |
| May 30 2024 | 7.19 | 0.01 | 0.14% | 7.52 | 7.52 | 7.13 | 0 |
| May 29 2024 | 7.18 | 0.42 | 6.21% | 6.98 | 7.19 | 6.81 | 0 |
| May 28 2024 | 6.76 | 0.42 | 6.62% | 6.34 | 6.76 | 6.34 | 0 |
| May 27 2024 | 6.34 | -0.10 | -1.55% | 6.42 | 6.47 | 6.32 | 0 |
| May 24 2024 | 6.44 | 0.25 | 4.04% | 6.54 | 6.55 | 6.33 | 0 |
| May 23 2024 | 6.19 | 0.36 | 6.17% | 5.77 | 6.19 | 5.74 | 0 |
| May 22 2024 | 5.83 | 0.11 | 1.92% | 5.76 | 5.92 | 5.73 | 0 |
| May 21 2024 | 5.72 | 0.37 | 6.92% | 5.60 | 5.73 | 5.52 | 0 |
| May 20 2024 | 5.35 | 0.14 | 2.69% | 5.21 | 5.39 | 5.15 | 0 |
| May 17 2024 | 5.21 | 0.20 | 3.99% | 5.10 | 5.21 | 5.09 | 0 |
| May 16 2024 | 5.01 | -0.10 | -1.96% | 5.03 | 5.14 | 4.96 | 0 |
| May 15 2024 | 5.11 | -0.31 | -5.72% | 5.36 | 5.37 | 5.09 | 0 |
| May 14 2024 | 5.42 | 0.47 | 9.49% | 5.33 | 5.46 | 5.20 | 0 |
| May 13 2024 | 4.95 | -0.51 | -9.34% | 5.00 | 5.08 | 4.85 | 0 |
| May 10 2024 | 5.46 | -0.18 | -3.19% | 5.59 | 5.64 | 5.39 | 0 |
| May 09 2024 | 5.64 | -0.03 | -0.53% | 5.61 | 5.71 | 5.58 | 0 |
| May 08 2024 | 5.67 | 0.12 | 2.16% | 5.75 | 5.80 | 5.62 | 0 |
| May 07 2024 | 5.55 | 0.20 | 3.74% | 5.50 | 5.55 | 5.39 | 0 |
| May 06 2024 | 5.35 | -0.10 | -1.83% | 5.40 | 5.45 | 5.29 | 0 |
| May 03 2024 | 5.45 | 0.47 | 9.44% | 5.11 | 5.54 | 4.94 | 0 |
| May 02 2024 | 4.98 | -0.27 | -5.14% | 5.00 | 5.23 | 4.92 | 0 |
| Apr 30 2024 | 5.25 | 0.09 | 1.74% | 5.19 | 6.00 | 4.85 | 0 |
| Apr 29 2024 | 5.16 | -0.01 | -0.19% | 5.12 | 5.21 | 5.09 | 0 |
| Apr 26 2024 | 5.17 | 0.29 | 5.94% | 4.98 | 5.39 | 4.93 | 0 |
| Apr 25 2024 | 4.88 | -0.26 | -5.06% | 4.74 | 4.97 | 4.72 | 0 |
| Apr 24 2024 | 5.14 | 0.22 | 4.47% | 4.82 | 5.21 | 4.82 | 0 |
| Apr 23 2024 | 4.92 | -0.20 | -3.91% | 4.99 | 4.99 | 4.85 | 0 |
| Apr 22 2024 | 5.12 | -0.25 | -4.66% | 5.26 | 5.32 | 5.11 | 0 |
| Apr 19 2024 | 5.37 | -0.05 | -0.92% | 5.62 | 5.62 | 5.29 | 0 |
| Apr 18 2024 | 5.42 | -0.37 | -6.39% | 5.47 | 5.53 | 5.39 | 0 |
| Apr 17 2024 | 5.79 | -0.09 | -1.53% | 5.95 | 5.96 | 5.76 | 0 |
| Apr 16 2024 | 5.88 | 0.14 | 2.44% | 5.92 | 5.93 | 5.80 | 0 |
| Apr 15 2024 | 5.74 | -0.02 | -0.35% | 5.68 | 5.78 | 5.61 | 0 |
| Apr 12 2024 | 5.76 | 0.06 | 1.05% | 5.59 | 5.80 | 5.54 | 0 |
| Apr 11 2024 | 5.70 | -0.16 | -2.73% | 5.58 | 5.72 | 5.49 | 0 |
| Apr 10 2024 | 5.86 | 0.14 | 2.45% | 5.44 | 5.88 | 5.35 | 0 |
| Apr 09 2024 | 5.72 | 0.00 | 0.00% | 5.61 | 5.79 | 5.51 | 0 |
| Apr 08 2024 | 5.72 | 0.01 | 0.18% | 5.67 | 5.74 | 5.53 | 0 |
| Apr 05 2024 | 5.71 | 0.83 | 17.01% | 5.39 | 5.72 | 5.32 | 0 |
| Apr 04 2024 | 4.88 | 0.15 | 3.17% | 4.87 | 4.94 | 4.78 | 0 |
| Apr 03 2024 | 4.73 | 0.09 | 1.94% | 4.73 | 4.85 | 4.68 | 0 |
| Apr 02 2024 | 4.64 | 0.40 | 9.43% | 4.56 | 4.69 | 4.48 | 0 |
| Mar 28 2024 | 4.24 | -0.26 | -5.78% | 4.30 | 4.40 | 4.19 | 0 |
| Mar 27 2024 | 4.50 | -0.10 | -2.17% | 4.56 | 4.56 | 4.41 | 0 |
| Mar 26 2024 | 4.60 | -0.03 | -0.65% | 4.58 | 4.68 | 4.52 | 0 |
| Mar 25 2024 | 4.63 | 0.38 | 8.94% | 4.26 | 4.67 | 4.19 | 0 |
| Mar 22 2024 | 4.25 | 0.14 | 3.41% | 4.13 | 4.25 | 4.07 | 0 |
| Mar 21 2024 | 4.11 | -0.20 | -4.64% | 3.98 | 4.12 | 3.91 | 0 |
| Mar 20 2024 | 4.31 | 0.18 | 4.36% | 4.15 | 4.32 | 4.09 | 0 |
| Mar 19 2024 | 4.13 | -0.43 | -9.43% | 4.57 | 4.60 | 4.13 | 0 |
| Mar 18 2024 | 4.56 | 0.09 | 2.01% | 4.54 | 4.59 | 4.45 | 0 |
