Register for streaming realtime charts, analysis tools, and prices.
A228S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 8.04 | 0.01 | 0.12% | 7.92 | 8.08 | 7.91 | 0 |
| May 30 2024 | 8.03 | -0.17 | -2.07% | 8.36 | 8.39 | 8.03 | 0 |
| May 29 2024 | 8.20 | 0.45 | 5.81% | 7.87 | 8.20 | 7.78 | 501 |
| May 28 2024 | 7.75 | 0.18 | 2.38% | 7.54 | 7.79 | 7.42 | 0 |
| May 27 2024 | 7.57 | -0.06 | -0.79% | 7.65 | 7.65 | 7.53 | 0 |
| May 24 2024 | 7.63 | 0.04 | 0.53% | 7.81 | 7.82 | 7.45 | 0 |
| May 23 2024 | 7.59 | 0.03 | 0.40% | 7.51 | 7.63 | 7.47 | 3,000 |
| May 22 2024 | 7.56 | 0.42 | 5.88% | 7.15 | 7.63 | 7.13 | 0 |
| May 21 2024 | 7.14 | 0.20 | 2.88% | 6.99 | 7.16 | 6.92 | 0 |
| May 20 2024 | 6.94 | 0.13 | 1.91% | 6.75 | 6.94 | 6.70 | 0 |
| May 17 2024 | 6.81 | 0.11 | 1.64% | 6.85 | 6.90 | 6.67 | 0 |
| May 16 2024 | 6.70 | 0.02 | 0.30% | 6.69 | 6.81 | 6.67 | 0 |
| May 15 2024 | 6.68 | -0.14 | -2.05% | 6.55 | 7.03 | 6.52 | 0 |
| May 14 2024 | 6.82 | 0.00 | 0.00% | 6.82 | 6.82 | 6.82 | 0 |
| May 13 2024 | 6.82 | 0.14 | 2.10% | 6.56 | 6.83 | 6.56 | 2,000 |
| May 10 2024 | 6.68 | -0.01 | -0.15% | 6.67 | 6.70 | 6.49 | 0 |
| May 09 2024 | 6.69 | 0.01 | 0.15% | 6.70 | 6.92 | 6.66 | 2,000 |
| May 08 2024 | 6.68 | 0.00 | 0.00% | 6.64 | 6.74 | 6.52 | 0 |
| May 07 2024 | 6.68 | -0.20 | -2.91% | 6.85 | 6.93 | 6.64 | 0 |
| May 06 2024 | 6.88 | 0.07 | 1.03% | 6.84 | 6.95 | 6.72 | 0 |
| May 03 2024 | 6.81 | -0.37 | -5.15% | 7.13 | 7.17 | 6.62 | 0 |
| May 02 2024 | 7.18 | 0.13 | 1.84% | 7.03 | 7.24 | 6.94 | 0 |
| Apr 30 2024 | 7.05 | 0.10 | 1.44% | 6.84 | 7.07 | 6.74 | 0 |
| Apr 29 2024 | 6.95 | 0.40 | 6.11% | 6.53 | 6.99 | 6.53 | 2,500 |
| Apr 26 2024 | 6.55 | -0.33 | -4.80% | 6.79 | 6.79 | 6.48 | 250 |
| Apr 25 2024 | 6.88 | 0.54 | 8.52% | 6.36 | 7.13 | 6.29 | 8,400 |
| Apr 24 2024 | 6.34 | -0.10 | -1.55% | 6.51 | 6.57 | 6.14 | 3,100 |
| Apr 23 2024 | 6.44 | -0.19 | -2.87% | 6.48 | 6.55 | 6.42 | 0 |
| Apr 22 2024 | 6.63 | -0.05 | -0.75% | 6.58 | 6.74 | 6.36 | 0 |
| Apr 19 2024 | 6.68 | 0.09 | 1.37% | 6.72 | 6.95 | 6.62 | 4,000 |
| Apr 18 2024 | 6.59 | 0.22 | 3.45% | 6.49 | 6.75 | 6.34 | 0 |
| Apr 17 2024 | 6.37 | -0.66 | -9.39% | 6.60 | 6.82 | 6.01 | 4,000 |
| Apr 16 2024 | 7.03 | 0.26 | 3.84% | 6.96 | 7.07 | 6.78 | 0 |
| Apr 15 2024 | 6.77 | -0.30 | -4.24% | 7.11 | 7.19 | 6.49 | 0 |
| Apr 12 2024 | 7.07 | 0.21 | 3.06% | 6.64 | 7.19 | 6.58 | 0 |
| Apr 11 2024 | 6.86 | 0.05 | 0.73% | 6.78 | 6.94 | 6.65 | 0 |
| Apr 10 2024 | 6.81 | 0.07 | 1.04% | 6.56 | 7.00 | 6.50 | 0 |
| Apr 09 2024 | 6.74 | 0.29 | 4.50% | 6.45 | 6.78 | 6.30 | 4,000 |
| Apr 08 2024 | 6.45 | -0.16 | -2.42% | 6.52 | 6.88 | 6.39 | 0 |
| Apr 05 2024 | 6.61 | 0.51 | 8.36% | 6.63 | 6.67 | 6.42 | 0 |
| Apr 04 2024 | 6.10 | -0.07 | -1.13% | 6.21 | 6.30 | 6.06 | 0 |
| Apr 03 2024 | 6.17 | 0.12 | 1.98% | 6.12 | 6.17 | 5.96 | 0 |
| Apr 02 2024 | 6.05 | 0.32 | 5.58% | 5.71 | 6.10 | 5.52 | 2,500 |
| Mar 28 2024 | 5.73 | -0.15 | -2.55% | 5.84 | 5.88 | 5.52 | 0 |
| Mar 27 2024 | 5.88 | -0.19 | -3.13% | 6.11 | 6.17 | 5.85 | 2,569 |
| Mar 26 2024 | 6.07 | 0.09 | 1.51% | 5.89 | 6.11 | 5.78 | 750 |
| Mar 25 2024 | 5.98 | 0.13 | 2.22% | 5.94 | 6.25 | 5.90 | 0 |
| Mar 22 2024 | 5.85 | 0.42 | 7.73% | 5.64 | 5.97 | 5.63 | 0 |
| Mar 21 2024 | 5.43 | 0.03 | 0.56% | 5.34 | 5.56 | 5.24 | 0 |
| Mar 20 2024 | 5.40 | 0.24 | 4.65% | 5.75 | 5.83 | 5.36 | 0 |
| Mar 19 2024 | 5.16 | 0.01 | 0.19% | 5.28 | 5.45 | 5.13 | 0 |
| Mar 18 2024 | 5.15 | 0.09 | 1.78% | 4.99 | 5.21 | 4.94 | 0 |
| Mar 15 2024 | 5.06 | 0.23 | 4.76% | 4.965 | 5.06 | 4.785 | 0 |
| Mar 14 2024 | 4.83 | -0.11 | -2.23% | 5.01 | 5.03 | 4.465 | 0 |
| Mar 13 2024 | 4.94 | -0.26 | -5.00% | 5.21 | 5.28 | 4.885 | 0 |
| Mar 12 2024 | 5.20 | -0.17 | -3.17% | 5.36 | 5.63 | 5.18 | 0 |
| Mar 11 2024 | 5.37 | -0.15 | -2.72% | 5.61 | 5.69 | 5.36 | 0 |
| Mar 08 2024 | 5.52 | -0.10 | -1.78% | 5.50 | 5.63 | 5.36 | 0 |
| Mar 07 2024 | 5.62 | -0.18 | -3.10% | 5.91 | 6.02 | 5.53 | 0 |
| Mar 06 2024 | 5.80 | -0.12 | -2.03% | 6.14 | 6.14 | 5.66 | 0 |
| Mar 05 2024 | 5.92 | 0.28 | 4.96% | 5.69 | 5.94 | 5.67 | 0 |
| Mar 04 2024 | 5.64 | 0.18 | 3.30% | 5.47 | 5.77 | 5.40 | 0 |
