Register for real-time alerts, custom portfolio, and market movers
S32577 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 4.42 | -0.12 | -2.64% | 4.54 | 4.58 | 4.38 | 0 |
| Jun 24 2024 | 4.54 | 0.32 | 7.58% | 4.19 | 4.54 | 4.19 | 0 |
| Jun 21 2024 | 4.22 | -0.24 | -5.38% | 4.52 | 4.53 | 4.10 | 0 |
| Jun 20 2024 | 4.46 | 0.13 | 3.00% | 4.34 | 4.49 | 4.34 | 0 |
| Jun 19 2024 | 4.33 | -0.02 | -0.46% | 4.38 | 4.45 | 4.29 | 0 |
| Jun 18 2024 | 4.35 | 0.16 | 3.82% | 4.33 | 4.38 | 4.27 | 0 |
| Jun 17 2024 | 4.19 | 0.18 | 4.49% | 4.12 | 4.25 | 3.99 | 0 |
| Jun 14 2024 | 4.01 | -0.31 | -7.18% | 4.38 | 4.38 | 3.82 | 0 |
| Jun 13 2024 | 4.32 | -0.45 | -9.43% | 4.68 | 4.73 | 4.28 | 0 |
| Jun 12 2024 | 4.77 | 0.12 | 2.58% | 4.70 | 4.81 | 4.70 | 0 |
| Jun 11 2024 | 4.65 | -0.34 | -6.81% | 5.01 | 5.03 | 4.56 | 0 |
| Jun 10 2024 | 4.99 | -0.24 | -4.59% | 5.08 | 5.08 | 4.92 | 0 |
| Jun 07 2024 | 5.23 | 0.02 | 0.38% | 5.21 | 5.32 | 5.12 | 0 |
| Jun 06 2024 | 5.21 | 0.23 | 4.62% | 5.04 | 5.24 | 4.91 | 0 |
| Jun 05 2024 | 4.98 | -0.06 | -1.19% | 5.10 | 5.10 | 4.95 | 0 |
| Jun 04 2024 | 5.04 | -0.36 | -6.67% | 5.37 | 5.37 | 4.96 | 0 |
| Jun 03 2024 | 5.40 | 0.05 | 0.93% | 5.52 | 5.53 | 5.39 | 0 |
| May 31 2024 | 5.35 | -0.02 | -0.37% | 5.38 | 5.41 | 5.31 | 0 |
| May 30 2024 | 5.37 | 0.22 | 4.27% | 5.08 | 5.37 | 5.07 | 0 |
| May 29 2024 | 5.15 | -0.21 | -3.92% | 5.32 | 5.36 | 5.10 | 0 |
| May 28 2024 | 5.36 | 0.07 | 1.32% | 5.31 | 5.40 | 5.29 | 0 |
| May 27 2024 | 5.29 | -0.03 | -0.56% | 5.28 | 5.31 | 5.24 | 0 |
| May 24 2024 | 5.32 | 0.00 | 0.00% | 5.17 | 5.32 | 5.11 | 0 |
| May 23 2024 | 5.32 | 0.00 | 0.00% | 5.33 | 5.38 | 5.26 | 0 |
| May 22 2024 | 5.32 | -0.06 | -1.12% | 5.42 | 5.44 | 5.31 | 0 |
| May 21 2024 | 5.38 | -0.04 | -0.74% | 5.35 | 5.39 | 5.27 | 0 |
| May 20 2024 | 5.42 | 0.01 | 0.18% | 5.47 | 5.47 | 5.40 | 0 |
| May 17 2024 | 5.41 | 0.14 | 2.66% | 5.23 | 5.42 | 5.23 | 0 |
| May 16 2024 | 5.27 | -0.06 | -1.13% | 5.36 | 5.36 | 5.25 | 0 |
| May 15 2024 | 5.33 | 0.07 | 1.33% | 5.28 | 5.37 | 5.24 | 0 |
| May 14 2024 | 5.26 | 0.16 | 3.14% | 5.08 | 5.28 | 5.08 | 0 |
| May 13 2024 | 5.10 | 0.05 | 0.99% | 5.09 | 5.14 | 5.04 | 0 |
| May 10 2024 | 5.05 | 0.08 | 1.61% | 4.96 | 5.11 | 4.96 | 0 |
| May 09 2024 | 4.97 | -0.09 | -1.78% | 5.06 | 5.07 | 4.93 | 0 |
| May 08 2024 | 5.06 | -0.01 | -0.20% | 5.09 | 5.15 | 4.98 | 0 |
| May 07 2024 | 5.07 | 0.32 | 6.74% | 4.85 | 5.08 | 4.84 | 0 |
| May 06 2024 | 4.75 | 0.14 | 3.04% | 4.63 | 4.76 | 4.59 | 0 |
| May 03 2024 | 4.61 | -0.12 | -2.54% | 4.80 | 4.85 | 4.54 | 0 |
| May 02 2024 | 4.73 | 0.08 | 1.72% | 4.71 | 4.81 | 4.68 | 0 |
| Apr 30 2024 | 4.65 | -0.18 | -3.73% | 4.81 | 4.85 | 4.62 | 0 |
| Apr 29 2024 | 4.83 | -0.07 | -1.43% | 4.98 | 5.02 | 4.79 | 0 |
| Apr 26 2024 | 4.90 | 0.11 | 2.30% | 4.87 | 4.99 | 4.85 | 0 |
| Apr 25 2024 | 4.79 | 0.09 | 1.91% | 4.80 | 4.92 | 4.68 | 0 |
| Apr 24 2024 | 4.70 | -0.11 | -2.29% | 4.89 | 4.90 | 4.68 | 0 |
| Apr 23 2024 | 4.81 | 0.32 | 7.13% | 4.55 | 4.82 | 4.54 | 0 |
| Apr 22 2024 | 4.49 | 0.21 | 4.91% | 4.36 | 4.51 | 4.31 | 0 |
| Apr 19 2024 | 4.28 | 0.00 | 0.00% | 4.05 | 4.30 | 4.05 | 0 |
| Apr 18 2024 | 4.28 | 0.24 | 5.94% | 4.10 | 4.28 | 4.10 | 0 |
| Apr 17 2024 | 4.04 | 0.23 | 6.04% | 3.82 | 4.12 | 3.81 | 0 |
| Apr 16 2024 | 3.81 | -0.29 | -7.07% | 3.89 | 3.93 | 3.80 | 0 |
| Apr 15 2024 | 4.10 | 0.04 | 0.99% | 4.11 | 4.27 | 4.10 | 0 |
| Apr 12 2024 | 4.06 | -0.06 | -1.46% | 4.18 | 4.27 | 4.04 | 0 |
| Apr 11 2024 | 4.12 | -0.32 | -7.21% | 4.40 | 4.44 | 4.02 | 0 |
| Apr 10 2024 | 4.44 | 0.08 | 1.83% | 4.40 | 4.50 | 4.27 | 0 |
| Apr 09 2024 | 4.36 | -0.15 | -3.33% | 4.48 | 4.52 | 4.35 | 0 |
| Apr 08 2024 | 4.51 | 0.13 | 2.97% | 4.39 | 4.52 | 4.37 | 0 |
| Apr 05 2024 | 4.38 | -0.19 | -4.16% | 4.34 | 4.38 | 4.24 | 0 |
| Apr 04 2024 | 4.57 | 0.12 | 2.70% | 4.45 | 4.60 | 4.45 | 0 |
| Apr 03 2024 | 4.45 | 0.20 | 4.71% | 4.20 | 4.48 | 4.20 | 0 |
| Apr 02 2024 | 4.25 | 0.01 | 0.24% | 4.25 | 4.36 | 4.21 | 0 |
| Mar 28 2024 | 4.24 | 0.15 | 3.67% | 4.15 | 4.27 | 4.12 | 0 |
