Register for real-time alerts, custom portfolio, and market movers
5549T Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 8.01 | 0.00 | 0.00% | 8.01 | 8.01 | 8.01 | 0 |
| Jun 13 2024 | 8.01 | 0.00 | 0.00% | 8.01 | 8.01 | 8.01 | 0 |
| Jun 12 2024 | 8.01 | 0.00 | 0.00% | 8.01 | 8.01 | 8.01 | 0 |
| Jun 11 2024 | 8.01 | 0.00 | 0.00% | 8.01 | 8.01 | 8.01 | 0 |
| Jun 10 2024 | 8.01 | 0.00 | 0.00% | 8.01 | 8.01 | 8.01 | 0 |
| Jun 07 2024 | 8.01 | 0.00 | 0.00% | 8.01 | 8.01 | 8.01 | 0 |
| Jun 06 2024 | 8.01 | 0.00 | 0.00% | 8.01 | 8.01 | 8.01 | 0 |
| Jun 05 2024 | 8.01 | 0.00 | 0.00% | 8.01 | 8.01 | 8.01 | 0 |
| Jun 04 2024 | 8.01 | 0.00 | 0.00% | 8.01 | 8.01 | 8.01 | 0 |
| Jun 03 2024 | 8.01 | 0.00 | 0.00% | 8.01 | 8.01 | 8.01 | 0 |
| May 31 2024 | 8.01 | 0.00 | 0.00% | 8.01 | 8.01 | 8.01 | 0 |
| May 30 2024 | 8.01 | 0.00 | 0.00% | 8.01 | 8.01 | 8.01 | 0 |
| May 29 2024 | 8.01 | 0.00 | 0.00% | 8.01 | 8.01 | 8.01 | 0 |
| May 28 2024 | 8.01 | 0.00 | 0.00% | 8.01 | 8.01 | 8.01 | 0 |
| May 27 2024 | 8.01 | 0.00 | 0.00% | 8.01 | 8.01 | 8.01 | 0 |
| May 24 2024 | 8.01 | 0.00 | 0.00% | 8.01 | 8.01 | 8.01 | 0 |
| May 23 2024 | 8.01 | 0.00 | 0.00% | 8.01 | 8.01 | 8.01 | 0 |
| May 22 2024 | 8.01 | 0.00 | 0.00% | 8.01 | 8.01 | 8.01 | 0 |
| May 21 2024 | 8.01 | 0.00 | 0.00% | 8.01 | 8.01 | 8.01 | 0 |
| May 20 2024 | 8.01 | 0.00 | 0.00% | 8.01 | 8.01 | 8.01 | 0 |
| May 17 2024 | 8.01 | 0.00 | 0.00% | 8.01 | 8.01 | 8.01 | 0 |
| May 16 2024 | 8.01 | 0.00 | 0.00% | 8.01 | 8.01 | 8.01 | 0 |
| May 15 2024 | 8.01 | 0.00 | 0.00% | 8.01 | 8.01 | 8.01 | 0 |
| May 14 2024 | 8.01 | 0.00 | 0.00% | 8.01 | 8.01 | 8.01 | 0 |
| May 13 2024 | 8.01 | 0.00 | 0.00% | 8.01 | 8.01 | 8.01 | 0 |
| May 10 2024 | 8.01 | 0.00 | 0.00% | 8.01 | 8.01 | 8.01 | 0 |
| May 09 2024 | 8.01 | 0.00 | 0.00% | 8.01 | 8.01 | 8.01 | 0 |
| May 08 2024 | 8.01 | 0.00 | 0.00% | 8.01 | 8.01 | 8.01 | 0 |
| May 07 2024 | 8.01 | 0.00 | 0.00% | 8.01 | 8.01 | 8.01 | 0 |
| May 06 2024 | 8.01 | 0.14 | 1.78% | 7.84 | 8.03 | 7.80 | 0 |
| May 03 2024 | 7.87 | -0.22 | -2.72% | 8.29 | 8.29 | 7.77 | 0 |
| May 02 2024 | 8.09 | 0.23 | 2.93% | 8.04 | 8.15 | 7.95 | 0 |
| Apr 30 2024 | 7.86 | 0.25 | 3.29% | 7.60 | 7.92 | 7.45 | 0 |
| Apr 29 2024 | 7.61 | -0.38 | -4.76% | 8.09 | 8.11 | 7.61 | 0 |
| Apr 26 2024 | 7.99 | 0.05 | 0.63% | 7.98 | 8.17 | 7.98 | 0 |
| Apr 25 2024 | 7.94 | 0.21 | 2.72% | 7.79 | 8.13 | 7.70 | 0 |
| Apr 24 2024 | 7.73 | -0.03 | -0.39% | 7.77 | 7.88 | 7.70 | 0 |
| Apr 23 2024 | 7.76 | 0.36 | 4.86% | 7.50 | 7.79 | 7.47 | 0 |
| Apr 22 2024 | 7.40 | 0.17 | 2.35% | 7.34 | 7.46 | 7.25 | 0 |
| Apr 19 2024 | 7.23 | 0.01 | 0.14% | 7.11 | 7.29 | 7.04 | 0 |
| Apr 18 2024 | 7.22 | 0.30 | 4.34% | 7.04 | 7.22 | 6.99 | 0 |
| Apr 17 2024 | 6.92 | 0.26 | 3.90% | 6.82 | 7.00 | 6.81 | 0 |
| Apr 16 2024 | 6.66 | -0.15 | -2.20% | 6.64 | 6.76 | 6.58 | 0 |
| Apr 15 2024 | 6.81 | -0.05 | -0.73% | 6.90 | 7.00 | 6.73 | 0 |
| Apr 12 2024 | 6.86 | -0.04 | -0.58% | 6.93 | 7.07 | 6.82 | 0 |
| Apr 11 2024 | 6.90 | -0.52 | -7.01% | 7.45 | 7.45 | 6.85 | 0 |
| Apr 10 2024 | 7.42 | 0.21 | 2.91% | 7.35 | 7.50 | 7.13 | 0 |
| Apr 09 2024 | 7.21 | -0.14 | -1.90% | 7.30 | 7.35 | 7.17 | 0 |
| Apr 08 2024 | 7.35 | 0.18 | 2.51% | 7.17 | 7.39 | 7.17 | 0 |
| Apr 05 2024 | 7.17 | -0.14 | -1.92% | 7.16 | 7.17 | 6.93 | 0 |
| Apr 04 2024 | 7.31 | 0.13 | 1.81% | 7.29 | 7.40 | 7.21 | 0 |
| Apr 03 2024 | 7.18 | 0.57 | 8.62% | 6.57 | 7.29 | 6.53 | 0 |
| Apr 02 2024 | 6.61 | -0.01 | -0.15% | 6.71 | 6.95 | 6.61 | 0 |
| Mar 28 2024 | 6.62 | -0.03 | -0.45% | 6.71 | 6.75 | 6.59 | 0 |
| Mar 27 2024 | 6.65 | 0.09 | 1.37% | 6.55 | 6.75 | 6.54 | 0 |
| Mar 26 2024 | 6.56 | 0.07 | 1.08% | 6.55 | 6.61 | 6.52 | 0 |
| Mar 25 2024 | 6.49 | 0.09 | 1.41% | 6.38 | 6.56 | 6.38 | 0 |
| Mar 22 2024 | 6.40 | 0.05 | 0.79% | 6.39 | 6.55 | 6.36 | 0 |
| Mar 21 2024 | 6.35 | 0.13 | 2.09% | 6.30 | 6.40 | 6.25 | 0 |
| Mar 20 2024 | 6.22 | 0.02 | 0.32% | 6.22 | 6.23 | 6.08 | 0 |
| Mar 19 2024 | 6.20 | 0.39 | 6.71% | 5.83 | 6.30 | 5.83 | 0 |
| Mar 18 2024 | 5.81 | -0.02 | -0.34% | 5.82 | 5.88 | 5.78 | 0 |
