Register for real-time alerts, custom portfolio, and market movers
X312S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 14.77 | -1.93 | -11.56% | 15.66 | 15.95 | 14.77 | 0 |
| Jun 05 2024 | 16.70 | -0.05 | -0.30% | 16.81 | 17.09 | 16.20 | 0 |
| Jun 04 2024 | 16.75 | 0.84 | 5.28% | 16.54 | 17.47 | 16.45 | 0 |
| Jun 03 2024 | 15.91 | 2.55 | 19.09% | 13.56 | 15.91 | 13.17 | 0 |
| May 31 2024 | 13.36 | 1.23 | 10.14% | 12.75 | 13.36 | 12.04 | 0 |
| May 30 2024 | 12.13 | 0.85 | 7.54% | 11.62 | 12.25 | 11.36 | 0 |
| May 29 2024 | 11.28 | 0.25 | 2.27% | 10.61 | 11.30 | 10.16 | 0 |
| May 28 2024 | 11.03 | -0.89 | -7.47% | 11.79 | 11.92 | 10.97 | 0 |
| May 27 2024 | 11.92 | -1.14 | -8.73% | 12.55 | 12.77 | 11.92 | 0 |
| May 24 2024 | 13.06 | -0.45 | -3.33% | 13.70 | 14.26 | 12.93 | 0 |
| May 23 2024 | 13.51 | 0.87 | 6.88% | 13.57 | 13.57 | 11.99 | 0 |
| May 22 2024 | 12.64 | 0.64 | 5.33% | 12.53 | 13.16 | 12.26 | 0 |
| May 21 2024 | 12.00 | 0.72 | 6.38% | 11.84 | 12.84 | 11.72 | 0 |
| May 20 2024 | 11.28 | -0.26 | -2.25% | 10.91 | 11.84 | 10.79 | 0 |
| May 17 2024 | 11.54 | -0.51 | -4.23% | 11.55 | 12.08 | 11.45 | 0 |
| May 16 2024 | 12.05 | -0.87 | -6.73% | 12.12 | 12.81 | 11.41 | 0 |
| May 15 2024 | 12.92 | -0.16 | -1.22% | 12.57 | 14.26 | 12.51 | 0 |
| May 14 2024 | 13.08 | 0.65 | 5.23% | 12.03 | 13.22 | 12.00 | 0 |
| May 13 2024 | 12.43 | 0.14 | 1.14% | 13.08 | 13.08 | 11.81 | 0 |
| May 10 2024 | 12.29 | 0.05 | 0.41% | 11.46 | 12.29 | 11.41 | 0 |
| May 09 2024 | 12.24 | -0.12 | -0.97% | 11.99 | 12.30 | 11.62 | 0 |
| May 08 2024 | 12.36 | -0.78 | -5.94% | 13.34 | 14.21 | 12.36 | 0 |
| May 07 2024 | 13.14 | 0.48 | 3.79% | 12.65 | 13.58 | 12.52 | 0 |
| May 06 2024 | 12.66 | -0.10 | -0.78% | 12.74 | 12.76 | 12.26 | 0 |
| May 03 2024 | 12.76 | 0.26 | 2.08% | 12.24 | 13.01 | 11.84 | 0 |
| May 02 2024 | 12.50 | 3.07 | 32.56% | 11.93 | 13.00 | 11.67 | 0 |
| Apr 30 2024 | 9.43 | 0.46 | 5.13% | 9.35 | 10.55 | 8.57 | 0 |
| Apr 29 2024 | 8.97 | 1.05 | 13.26% | 8.52 | 9.10 | 7.90 | 0 |
| Apr 26 2024 | 7.92 | -1.45 | -15.47% | 7.81 | 8.43 | 7.43 | 0 |
| Apr 25 2024 | 9.37 | 0.16 | 1.74% | 8.85 | 9.64 | 8.51 | 0 |
| Apr 24 2024 | 9.21 | -0.04 | -0.43% | 8.33 | 9.21 | 8.20 | 0 |
| Apr 23 2024 | 9.25 | -0.57 | -5.80% | 9.66 | 10.77 | 8.98 | 0 |
| Apr 22 2024 | 9.82 | 0.26 | 2.72% | 10.43 | 10.96 | 9.79 | 0 |
| Apr 19 2024 | 9.56 | -0.12 | -1.24% | 8.24 | 10.55 | 8.24 | 0 |
| Apr 18 2024 | 9.68 | 1.41 | 17.05% | 9.50 | 10.68 | 9.25 | 0 |
| Apr 17 2024 | 8.27 | 1.31 | 18.82% | 7.69 | 8.31 | 7.37 | 0 |
| Apr 16 2024 | 6.96 | -1.08 | -13.43% | 6.75 | 7.73 | 6.74 | 0 |
| Apr 15 2024 | 8.04 | 1.99 | 32.89% | 7.24 | 8.37 | 7.24 | 1,015 |
| Apr 12 2024 | 6.05 | -1.00 | -14.18% | 6.73 | 6.89 | 5.15 | 685 |
| Apr 11 2024 | 7.05 | -0.27 | -3.69% | 6.35 | 7.59 | 6.01 | 330 |
| Apr 10 2024 | 7.32 | 0.58 | 8.61% | 7.14 | 7.76 | 6.63 | 0 |
| Apr 09 2024 | 6.74 | 0.32 | 4.98% | 6.09 | 6.99 | 5.65 | 0 |
| Apr 08 2024 | 6.42 | 0.90 | 16.30% | 6.99 | 7.04 | 5.62 | 0 |
| Apr 05 2024 | 5.52 | -1.82 | -24.80% | 5.79 | 6.24 | 5.27 | 0 |
| Apr 04 2024 | 7.34 | 0.66 | 9.88% | 6.92 | 7.46 | 6.92 | 0 |
| Apr 03 2024 | 6.68 | -0.79 | -10.58% | 7.41 | 7.66 | 6.43 | 0 |
| Apr 02 2024 | 7.47 | -2.15 | -22.35% | 8.38 | 8.38 | 7.20 | 0 |
| Mar 28 2024 | 9.62 | -1.41 | -12.78% | 10.57 | 10.79 | 9.62 | 0 |
| Mar 27 2024 | 11.03 | 0.59 | 5.65% | 11.41 | 11.66 | 10.73 | 0 |
| Mar 26 2024 | 10.44 | 0.08 | 0.77% | 10.48 | 10.82 | 10.03 | 0 |
| Mar 25 2024 | 10.36 | -1.26 | -10.84% | 11.34 | 11.54 | 10.01 | 0 |
| Mar 22 2024 | 11.62 | 0.03 | 0.26% | 11.67 | 11.78 | 10.97 | 0 |
| Mar 21 2024 | 11.59 | 0.47 | 4.23% | 10.58 | 11.86 | 10.40 | 0 |
| Mar 20 2024 | 11.12 | 1.38 | 14.17% | 9.97 | 11.36 | 9.96 | 0 |
| Mar 19 2024 | 9.74 | -1.07 | -9.90% | 10.34 | 10.54 | 9.51 | 0 |
| Mar 18 2024 | 10.81 | -0.83 | -7.13% | 11.24 | 11.53 | 10.48 | 0 |
| Mar 15 2024 | 11.64 | 0.03 | 0.26% | 11.70 | 12.20 | 11.44 | 0 |
| Mar 14 2024 | 11.61 | -1.44 | -11.03% | 12.79 | 12.79 | 11.47 | 0 |
| Mar 13 2024 | 13.05 | -1.01 | -7.18% | 14.20 | 14.64 | 12.75 | 0 |
| Mar 12 2024 | 14.06 | -0.10 | -0.71% | 14.10 | 14.88 | 13.73 | 0 |
| Mar 11 2024 | 14.16 | 0.03 | 0.21% | 14.60 | 15.38 | 13.99 | 0 |
