Register to chat with like-minded investors on our interactive forums.
S32609 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 4.11 | -0.26 | -5.95% | 4.43 | 4.43 | 3.97 | 0 |
| Jun 13 2024 | 4.37 | -0.55 | -11.18% | 4.86 | 4.94 | 4.34 | 0 |
| Jun 12 2024 | 4.92 | 0.31 | 6.72% | 4.61 | 4.94 | 4.61 | 0 |
| Jun 11 2024 | 4.61 | -0.10 | -2.12% | 4.79 | 4.88 | 4.56 | 0 |
| Jun 10 2024 | 4.71 | -0.27 | -5.42% | 4.70 | 4.72 | 4.66 | 0 |
| Jun 07 2024 | 4.98 | 0.09 | 1.84% | 4.93 | 5.05 | 4.93 | 0 |
| Jun 06 2024 | 4.89 | 0.02 | 0.41% | 4.91 | 4.94 | 4.71 | 0 |
| Jun 05 2024 | 4.87 | -0.07 | -1.42% | 5.10 | 5.10 | 4.87 | 0 |
| Jun 04 2024 | 4.94 | -0.25 | -4.82% | 5.16 | 5.21 | 4.89 | 0 |
| Jun 03 2024 | 5.19 | 0.06 | 1.17% | 5.20 | 5.28 | 5.12 | 0 |
| May 31 2024 | 5.13 | 0.01 | 0.20% | 5.14 | 5.19 | 5.04 | 0 |
| May 30 2024 | 5.12 | 0.10 | 1.99% | 4.97 | 5.18 | 4.97 | 0 |
| May 29 2024 | 5.02 | -0.13 | -2.52% | 5.10 | 5.15 | 4.98 | 0 |
| May 28 2024 | 5.15 | -0.10 | -1.90% | 5.28 | 5.31 | 5.13 | 0 |
| May 27 2024 | 5.25 | 0.04 | 0.77% | 5.22 | 5.25 | 5.13 | 0 |
| May 24 2024 | 5.21 | -0.02 | -0.38% | 5.13 | 5.21 | 5.06 | 0 |
| May 23 2024 | 5.23 | 0.05 | 0.97% | 5.19 | 5.26 | 5.11 | 0 |
| May 22 2024 | 5.18 | -0.06 | -1.15% | 5.24 | 5.27 | 5.15 | 0 |
| May 21 2024 | 5.24 | -0.25 | -4.55% | 5.46 | 5.46 | 5.14 | 0 |
| May 20 2024 | 5.49 | 0.00 | 0.00% | 5.42 | 5.50 | 5.33 | 0 |
| May 17 2024 | 5.49 | 0.11 | 2.04% | 5.41 | 5.52 | 5.38 | 0 |
| May 16 2024 | 5.38 | -0.15 | -2.71% | 5.52 | 5.52 | 5.36 | 0 |
| May 15 2024 | 5.53 | 0.35 | 6.76% | 5.20 | 5.53 | 5.17 | 0 |
| May 14 2024 | 5.18 | 0.34 | 7.02% | 4.84 | 5.18 | 4.84 | 0 |
| May 13 2024 | 4.84 | 0.08 | 1.68% | 4.77 | 4.87 | 4.76 | 0 |
| May 10 2024 | 4.76 | 0.44 | 10.19% | 4.81 | 4.84 | 4.60 | 0 |
| May 09 2024 | 4.32 | 0.08 | 1.89% | 4.27 | 4.32 | 4.20 | 0 |
| May 08 2024 | 4.24 | 0.00 | 0.00% | 4.23 | 4.33 | 4.10 | 0 |
| May 07 2024 | 4.24 | 0.34 | 8.72% | 3.91 | 4.24 | 3.91 | 0 |
| May 06 2024 | 3.90 | 0.12 | 3.17% | 3.78 | 3.97 | 3.76 | 0 |
| May 03 2024 | 3.78 | 0.11 | 3.00% | 3.67 | 3.85 | 3.65 | 0 |
| May 02 2024 | 3.67 | 0.04 | 1.10% | 3.60 | 3.77 | 3.59 | 0 |
| Apr 30 2024 | 3.63 | -0.14 | -3.71% | 3.80 | 3.81 | 3.60 | 0 |
| Apr 29 2024 | 3.77 | 0.07 | 1.89% | 3.71 | 3.77 | 3.64 | 0 |
| Apr 26 2024 | 3.70 | 0.00 | 0.00% | 3.78 | 3.79 | 3.70 | 0 |
| Apr 25 2024 | 3.70 | -0.24 | -6.09% | 3.95 | 3.96 | 3.67 | 0 |
| Apr 24 2024 | 3.94 | -0.08 | -1.99% | 4.07 | 4.10 | 3.92 | 0 |
| Apr 23 2024 | 4.02 | 0.13 | 3.34% | 3.95 | 4.03 | 3.88 | 0 |
| Apr 22 2024 | 3.89 | 0.06 | 1.57% | 3.83 | 3.94 | 3.82 | 0 |
| Apr 19 2024 | 3.83 | -0.07 | -1.79% | 3.71 | 3.86 | 3.71 | 0 |
| Apr 18 2024 | 3.90 | 0.13 | 3.45% | 3.76 | 3.90 | 3.76 | 0 |
| Apr 17 2024 | 3.77 | 0.05 | 1.34% | 3.69 | 3.86 | 3.68 | 0 |
| Apr 16 2024 | 3.72 | -0.27 | -6.77% | 3.82 | 3.87 | 3.67 | 0 |
| Apr 15 2024 | 3.99 | 0.08 | 2.05% | 3.93 | 4.10 | 3.93 | 0 |
| Apr 12 2024 | 3.91 | 0.05 | 1.30% | 3.94 | 4.04 | 3.87 | 0 |
| Apr 11 2024 | 3.86 | -0.11 | -2.77% | 3.94 | 4.00 | 3.73 | 0 |
| Apr 10 2024 | 3.97 | 0.06 | 1.53% | 3.99 | 4.02 | 3.87 | 0 |
| Apr 09 2024 | 3.91 | -0.12 | -2.98% | 4.06 | 4.06 | 3.90 | 0 |
| Apr 08 2024 | 4.03 | 0.04 | 1.00% | 4.02 | 4.07 | 3.96 | 0 |
| Apr 05 2024 | 3.99 | -0.17 | -4.09% | 4.01 | 4.02 | 3.89 | 0 |
| Apr 04 2024 | 4.16 | -0.02 | -0.48% | 4.14 | 4.21 | 4.13 | 0 |
| Apr 03 2024 | 4.18 | 0.14 | 3.47% | 3.99 | 4.22 | 3.99 | 0 |
| Apr 02 2024 | 4.04 | -0.15 | -3.58% | 4.18 | 4.29 | 4.04 | 0 |
| Mar 28 2024 | 4.19 | 0.06 | 1.45% | 4.14 | 4.25 | 4.12 | 0 |
| Mar 27 2024 | 4.13 | 0.15 | 3.77% | 3.97 | 4.19 | 3.97 | 0 |
| Mar 26 2024 | 3.98 | 0.02 | 0.51% | 3.97 | 4.02 | 3.91 | 0 |
| Mar 25 2024 | 3.96 | 0.19 | 5.04% | 3.74 | 3.96 | 3.72 | 0 |
| Mar 22 2024 | 3.77 | 0.09 | 2.45% | 3.68 | 3.82 | 3.63 | 0 |
| Mar 21 2024 | 3.68 | 0.05 | 1.38% | 3.73 | 3.75 | 3.67 | 0 |
| Mar 20 2024 | 3.63 | -0.01 | -0.27% | 3.60 | 3.65 | 3.57 | 0 |
| Mar 19 2024 | 3.64 | 0.21 | 6.12% | 3.39 | 3.66 | 3.39 | 0 |
