Register to chat with like-minded investors on our interactive forums.
S589S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 11.45 | 0.41 | 3.71% | 12.33 | 12.39 | 9.36 | 0 |
| Jun 13 2024 | 11.04 | -3.03 | -21.54% | 12.46 | 13.02 | 10.35 | 0 |
| Jun 12 2024 | 14.07 | 1.39 | 10.96% | 13.76 | 16.85 | 13.66 | 0 |
| Jun 11 2024 | 12.68 | -0.97 | -7.11% | 14.48 | 14.64 | 10.84 | 0 |
| Jun 10 2024 | 13.65 | -2.12 | -13.44% | 13.51 | 14.40 | 13.07 | 0 |
| Jun 07 2024 | 15.77 | 0.98 | 6.63% | 15.58 | 16.74 | 13.14 | 0 |
| Jun 06 2024 | 14.79 | 1.04 | 7.56% | 14.12 | 15.77 | 13.82 | 89 |
| Jun 05 2024 | 13.75 | 1.79 | 14.97% | 14.33 | 14.58 | 12.12 | 89 |
| Jun 04 2024 | 11.96 | 0.84 | 7.55% | 12.17 | 13.18 | 10.32 | 0 |
| Jun 03 2024 | 11.12 | 2.14 | 23.83% | 14.53 | 14.53 | 11.12 | 0 |
| May 31 2024 | 8.98 | 0.22 | 2.51% | 8.57 | 9.81 | 7.98 | 0 |
| May 30 2024 | 8.76 | -3.35 | -27.66% | 8.45 | 9.21 | 7.86 | 800 |
| May 29 2024 | 12.11 | -3.63 | -23.06% | 13.77 | 14.08 | 11.42 | 0 |
| May 28 2024 | 15.74 | -1.68 | -9.64% | 17.08 | 17.60 | 15.63 | 0 |
| May 27 2024 | 17.42 | -1.05 | -5.68% | 17.21 | 17.42 | 16.80 | 0 |
| May 24 2024 | 18.47 | -2.47 | -11.80% | 17.77 | 18.83 | 17.38 | 0 |
| May 23 2024 | 20.94 | -3.67 | -14.91% | 23.73 | 24.17 | 20.45 | 0 |
| May 22 2024 | 24.61 | -0.49 | -1.95% | 25.10 | 25.23 | 24.40 | 0 |
| May 21 2024 | 25.10 | -1.92 | -7.11% | 24.69 | 25.23 | 24.45 | 0 |
| May 20 2024 | 27.02 | 1.59 | 6.25% | 26.60 | 27.05 | 25.59 | 0 |
| May 17 2024 | 25.43 | -1.44 | -5.36% | 25.55 | 26.00 | 25.13 | 0 |
| May 16 2024 | 26.87 | 2.34 | 9.54% | 26.10 | 27.10 | 25.68 | 0 |
| May 15 2024 | 24.53 | 3.10 | 14.47% | 22.70 | 24.91 | 22.39 | 0 |
| May 14 2024 | 21.43 | -0.84 | -3.77% | 21.70 | 22.43 | 21.22 | 0 |
| May 13 2024 | 22.27 | 0.29 | 1.32% | 22.49 | 23.46 | 22.27 | 0 |
| May 10 2024 | 21.98 | 1.82 | 9.03% | 22.06 | 23.26 | 21.98 | 0 |
| May 09 2024 | 20.16 | 2.45 | 13.83% | 18.21 | 20.53 | 17.77 | 0 |
| May 08 2024 | 17.71 | 0.36 | 2.07% | 16.99 | 17.71 | 16.24 | 0 |
| May 07 2024 | 17.35 | 1.85 | 11.94% | 16.89 | 17.80 | 16.80 | 0 |
| May 06 2024 | 15.50 | 0.33 | 2.18% | 15.55 | 16.92 | 15.46 | 0 |
| May 03 2024 | 15.17 | 5.24 | 52.77% | 13.66 | 16.41 | 13.42 | 0 |
| May 02 2024 | 9.93 | -0.54 | -5.16% | 10.13 | 10.92 | 8.59 | 0 |
| Apr 30 2024 | 10.47 | -2.08 | -16.57% | 12.87 | 13.20 | 10.33 | 0 |
| Apr 29 2024 | 12.55 | 0.68 | 5.73% | 13.06 | 13.13 | 12.32 | 0 |
| Apr 26 2024 | 11.87 | 3.02 | 34.12% | 11.70 | 12.72 | 10.81 | 130 |
| Apr 25 2024 | 8.85 | -4.87 | -35.50% | 13.64 | 13.90 | 7.97 | 130 |
| Apr 24 2024 | 13.72 | -0.50 | -3.52% | 15.44 | 15.44 | 13.34 | 0 |
| Apr 23 2024 | 14.22 | 3.57 | 33.52% | 12.57 | 14.88 | 12.46 | 0 |
| Apr 22 2024 | 10.65 | 0.44 | 4.31% | 11.42 | 12.45 | 10.40 | 0 |
| Apr 19 2024 | 10.21 | -0.72 | -6.59% | 6.10 | 10.61 | 6.10 | 0 |
| Apr 18 2024 | 10.93 | 3.02 | 38.18% | 9.40 | 11.38 | 8.58 | 320 |
| Apr 17 2024 | 7.91 | -1.57 | -16.56% | 9.00 | 10.75 | 7.69 | 960 |
| Apr 16 2024 | 9.48 | -2.57 | -21.33% | 7.96 | 11.04 | 7.63 | 0 |
| Apr 15 2024 | 12.05 | -0.69 | -5.42% | 12.05 | 14.17 | 11.45 | 0 |
| Apr 12 2024 | 12.74 | -1.30 | -9.26% | 15.70 | 16.27 | 11.95 | 0 |
| Apr 11 2024 | 14.04 | -0.92 | -6.15% | 15.48 | 16.26 | 13.35 | 0 |
| Apr 10 2024 | 14.96 | -2.52 | -14.42% | 19.50 | 20.29 | 14.61 | 0 |
| Apr 09 2024 | 17.48 | -2.38 | -11.98% | 19.54 | 20.16 | 16.56 | 0 |
| Apr 08 2024 | 19.86 | 0.36 | 1.85% | 19.55 | 20.37 | 18.78 | 0 |
| Apr 05 2024 | 19.50 | -4.07 | -17.27% | 17.54 | 19.53 | 17.40 | 0 |
| Apr 04 2024 | 23.57 | 0.40 | 1.73% | 22.62 | 24.54 | 22.62 | 0 |
| Apr 03 2024 | 23.17 | 1.11 | 5.03% | 21.92 | 23.50 | 21.92 | 0 |
| Apr 02 2024 | 22.06 | -6.48 | -22.70% | 24.95 | 25.49 | 21.89 | 0 |
| Mar 28 2024 | 28.54 | 2.22 | 8.43% | 28.17 | 29.08 | 28.11 | 0 |
| Mar 27 2024 | 26.32 | 0.99 | 3.91% | 25.55 | 27.10 | 25.49 | 0 |
| Mar 26 2024 | 25.33 | 0.43 | 1.73% | 24.97 | 25.50 | 24.46 | 0 |
| Mar 25 2024 | 24.90 | -2.17 | -8.02% | 25.32 | 25.87 | 24.76 | 0 |
| Mar 22 2024 | 27.07 | -2.43 | -8.24% | 29.29 | 29.80 | 27.07 | 0 |
| Mar 21 2024 | 29.50 | 6.30 | 27.16% | 27.71 | 30.08 | 27.32 | 0 |
| Mar 20 2024 | 23.20 | 0.41 | 1.80% | 23.02 | 23.64 | 22.38 | 0 |
| Mar 19 2024 | 22.79 | 1.91 | 9.15% | 20.25 | 22.79 | 19.35 | 0 |
