Register for real-time alerts, custom portfolio, and market movers
5599T Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 9.90 | 0.15 | 1.54% | 9.77 | 9.91 | 9.72 | 0 |
| May 30 2024 | 9.75 | -0.15 | -1.52% | 9.85 | 9.85 | 9.63 | 0 |
| May 29 2024 | 9.90 | 0.32 | 3.34% | 9.79 | 9.90 | 9.60 | 0 |
| May 28 2024 | 9.58 | 0.24 | 2.57% | 9.22 | 9.64 | 9.18 | 0 |
| May 27 2024 | 9.34 | -0.32 | -3.31% | 9.46 | 9.52 | 9.26 | 0 |
| May 24 2024 | 9.66 | 0.40 | 4.32% | 9.49 | 9.67 | 9.13 | 0 |
| May 23 2024 | 9.26 | 0.21 | 2.32% | 8.82 | 9.32 | 8.68 | 0 |
| May 22 2024 | 9.05 | -0.03 | -0.33% | 9.18 | 9.27 | 8.80 | 0 |
| May 21 2024 | 9.08 | 1.38 | 17.92% | 8.42 | 9.11 | 7.98 | 0 |
| May 20 2024 | 7.70 | -0.63 | -7.56% | 7.89 | 8.38 | 7.56 | 0 |
| May 17 2024 | 8.33 | 0.39 | 4.91% | 8.04 | 8.43 | 7.87 | 0 |
| May 16 2024 | 7.94 | 1.04 | 15.07% | 6.86 | 8.00 | 6.86 | 0 |
| May 15 2024 | 6.90 | -0.72 | -9.45% | 7.66 | 7.86 | 6.88 | 0 |
| May 14 2024 | 7.62 | 0.84 | 12.39% | 6.90 | 7.62 | 6.90 | 0 |
| May 13 2024 | 6.78 | -0.71 | -9.48% | 6.89 | 7.39 | 6.50 | 0 |
| May 10 2024 | 7.49 | -1.13 | -13.11% | 8.19 | 8.27 | 6.96 | 0 |
| May 09 2024 | 8.62 | 1.72 | 24.93% | 7.11 | 8.73 | 7.11 | 0 |
| May 08 2024 | 6.90 | 0.30 | 4.55% | 6.01 | 6.95 | 5.35 | 0 |
| May 07 2024 | 6.60 | 0.28 | 4.43% | 5.92 | 6.78 | 5.57 | 0 |
| May 06 2024 | 6.32 | -1.19 | -15.85% | 7.28 | 7.29 | 6.32 | 0 |
| May 03 2024 | 7.51 | 0.02 | 0.27% | 7.49 | 7.99 | 6.85 | 0 |
| May 02 2024 | 7.49 | 1.14 | 17.95% | 6.45 | 7.75 | 6.45 | 0 |
| Apr 30 2024 | 6.35 | 0.65 | 11.40% | 5.41 | 6.39 | 5.30 | 0 |
| Apr 29 2024 | 5.70 | 0.98 | 20.76% | 4.64 | 5.76 | 4.41 | 0 |
| Apr 26 2024 | 4.72 | -0.43 | -8.35% | 5.26 | 6.22 | 3.99 | 0 |
| Apr 25 2024 | 5.15 | 0.67 | 14.96% | 4.37 | 5.80 | 4.35 | 0 |
| Apr 24 2024 | 4.48 | -2.20 | -32.93% | 6.43 | 6.52 | 4.48 | 0 |
| Apr 23 2024 | 6.68 | -1.30 | -16.29% | 7.59 | 7.59 | 6.68 | 0 |
| Apr 22 2024 | 7.98 | -0.05 | -0.62% | 7.49 | 8.01 | 7.47 | 0 |
| Apr 19 2024 | 8.03 | 0.23 | 2.95% | 8.64 | 8.67 | 7.94 | 0 |
| Apr 18 2024 | 7.80 | -0.47 | -5.68% | 8.03 | 8.14 | 7.66 | 0 |
| Apr 17 2024 | 8.27 | -0.04 | -0.48% | 8.16 | 8.34 | 7.89 | 0 |
| Apr 16 2024 | 8.31 | 0.64 | 8.34% | 8.05 | 8.52 | 7.96 | 0 |
| Apr 15 2024 | 7.67 | -0.09 | -1.16% | 7.49 | 7.67 | 6.80 | 0 |
| Apr 12 2024 | 7.76 | 1.16 | 17.58% | 6.04 | 7.78 | 5.77 | 0 |
| Apr 11 2024 | 6.60 | 1.30 | 24.53% | 5.64 | 7.10 | 5.51 | 0 |
| Apr 10 2024 | 5.30 | -0.30 | -5.36% | 5.39 | 5.95 | 5.07 | 0 |
| Apr 09 2024 | 5.60 | 0.39 | 7.49% | 5.41 | 6.25 | 5.29 | 0 |
| Apr 08 2024 | 5.21 | 0.58 | 12.53% | 4.41 | 5.27 | 4.18 | 0 |
| Apr 05 2024 | 4.63 | 1.51 | 48.40% | 4.74 | 5.09 | 4.40 | 0 |
| Apr 04 2024 | 3.12 | -0.26 | -7.69% | 3.24 | 3.30 | 2.24 | 0 |
| Apr 03 2024 | 3.38 | -0.27 | -7.40% | 3.76 | 3.99 | 3.30 | 0 |
| Apr 02 2024 | 3.65 | 1.79 | 96.24% | 2.01 | 3.65 | 2.00 | 0 |
| Mar 28 2024 | 1.86 | -0.26 | -12.26% | 1.64 | 1.86 | 1.03 | 0 |
| Mar 27 2024 | 2.12 | 0.70 | 49.30% | 1.62 | 2.27 | 1.46 | 0 |
| Mar 26 2024 | 1.42 | -0.58 | -29.00% | 1.99 | 2.37 | 1.42 | 0 |
| Mar 25 2024 | 2.00 | -1.31 | -39.58% | 3.15 | 3.30 | 1.92 | 0 |
| Mar 22 2024 | 3.31 | -0.77 | -18.87% | 4.13 | 4.13 | 3.11 | 0 |
| Mar 21 2024 | 4.08 | -0.78 | -16.05% | 4.23 | 4.49 | 3.94 | 0 |
| Mar 20 2024 | 4.86 | -5.00 | -50.71% | 5.28 | 5.29 | 4.82 | 0 |
| Mar 19 2024 | 9.86 | 0.00 | 0.00% | 9.86 | 9.86 | 9.86 | 0 |
| Mar 18 2024 | 9.86 | 0.00 | 0.00% | 9.86 | 9.86 | 9.86 | 0 |
| Mar 15 2024 | 9.86 | 0.00 | 0.00% | 9.86 | 9.86 | 9.86 | 0 |
| Mar 14 2024 | 9.86 | 0.00 | 0.00% | 9.86 | 9.86 | 9.86 | 0 |
| Mar 13 2024 | 9.86 | 0.00 | 0.00% | 9.86 | 9.86 | 9.86 | 0 |
| Mar 12 2024 | 9.86 | 0.00 | 0.00% | 9.86 | 9.86 | 9.86 | 0 |
| Mar 11 2024 | 9.86 | 0.00 | 0.00% | 9.86 | 9.86 | 9.86 | 0 |
| Mar 08 2024 | 9.86 | 0.00 | 0.00% | 9.86 | 9.86 | 9.86 | 0 |
| Mar 07 2024 | 9.86 | 0.00 | 0.00% | 9.86 | 9.86 | 9.86 | 0 |
| Mar 06 2024 | 9.86 | 0.00 | 0.00% | 9.86 | 9.86 | 9.86 | 0 |
| Mar 05 2024 | 9.86 | 0.00 | 0.00% | 9.86 | 9.86 | 9.86 | 0 |
| Mar 04 2024 | 9.86 | 0.00 | 0.00% | 9.86 | 9.86 | 9.86 | 0 |
