Register for streaming realtime charts, analysis tools, and prices.
S2ED34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 7.26 | 0.33 | 4.76% | 7.18 | 7.26 | 7.18 | 215 |
| May 27 2024 | 6.93 | -0.24 | -3.35% | 7.17 | 7.17 | 6.93 | 219 |
| May 24 2024 | 7.17 | 0.17 | 2.43% | 7.10 | 7.26 | 7.09 | 621 |
| May 23 2024 | 7.00 | -0.05 | -0.71% | 6.90 | 7.01 | 6.90 | 609 |
| May 22 2024 | 7.05 | 0.00 | 0.00% | 7.05 | 7.05 | 7.05 | 1 |
| May 21 2024 | 7.05 | 0.00 | 0.00% | 7.01 | 7.10 | 6.98 | 394 |
| May 20 2024 | 7.05 | -0.10 | -1.40% | 7.48 | 7.48 | 7.00 | 581 |
| May 17 2024 | 7.15 | -0.33 | -4.41% | 7.48 | 7.48 | 7.15 | 29 |
| May 16 2024 | 7.48 | -0.10 | -1.32% | 7.60 | 7.60 | 7.48 | 20 |
| May 15 2024 | 7.58 | -0.18 | -2.32% | 8.13 | 8.13 | 7.58 | 55 |
| May 14 2024 | 7.76 | 0.07 | 0.91% | 7.72 | 8.14 | 7.72 | 806 |
| May 13 2024 | 7.69 | 0.39 | 5.34% | 7.25 | 7.69 | 7.25 | 103 |
| May 10 2024 | 7.30 | -0.45 | -5.81% | 7.48 | 7.50 | 7.30 | 1,158 |
| May 09 2024 | 7.75 | -0.87 | -10.09% | 8.64 | 8.64 | 7.75 | 3,195 |
| May 08 2024 | 8.62 | 0.00 | 0.00% | 8.62 | 8.62 | 8.62 | 0 |
| May 07 2024 | 8.62 | -0.11 | -1.26% | 8.62 | 8.62 | 8.62 | 2 |
| May 06 2024 | 8.73 | 0.00 | 0.00% | 8.84 | 8.84 | 8.73 | 28 |
| May 03 2024 | 8.73 | 0.07 | 0.81% | 8.73 | 8.73 | 8.73 | 17 |
| May 02 2024 | 8.66 | -0.07 | -0.80% | 8.66 | 8.66 | 8.66 | 11 |
| Apr 30 2024 | 8.73 | 0.12 | 1.39% | 8.66 | 8.73 | 8.66 | 38 |
| Apr 29 2024 | 8.61 | 0.00 | 0.00% | 8.61 | 8.61 | 8.61 | 20 |
| Apr 26 2024 | 8.61 | 0.41 | 5.00% | 8.04 | 8.62 | 8.04 | 156 |
| Apr 25 2024 | 8.20 | -0.22 | -2.61% | 8.35 | 8.35 | 8.20 | 19 |
| Apr 24 2024 | 8.42 | 0.02 | 0.24% | 8.40 | 8.71 | 8.40 | 57 |
| Apr 23 2024 | 8.40 | 0.37 | 4.61% | 8.38 | 8.40 | 8.38 | 2 |
| Apr 22 2024 | 8.03 | -0.26 | -3.14% | 8.22 | 8.22 | 8.03 | 71 |
| Apr 19 2024 | 8.29 | -0.31 | -3.60% | 8.30 | 8.30 | 8.29 | 321 |
| Apr 18 2024 | 8.60 | -0.36 | -4.02% | 8.60 | 8.60 | 8.60 | 120 |
| Apr 17 2024 | 8.96 | -0.01 | -0.11% | 9.09 | 9.09 | 8.96 | 105 |
| Apr 16 2024 | 8.97 | -0.90 | -9.12% | 8.74 | 8.97 | 8.74 | 368 |
| Apr 15 2024 | 9.87 | 0.00 | 0.00% | 9.87 | 9.87 | 9.87 | 0 |
| Apr 12 2024 | 9.87 | -0.12 | -1.20% | 10.50 | 10.50 | 9.87 | 32 |
| Apr 11 2024 | 9.99 | -0.13 | -1.28% | 10.16 | 10.16 | 9.99 | 3 |
| Apr 10 2024 | 10.12 | -0.13 | -1.27% | 10.24 | 10.24 | 10.12 | 10 |
| Apr 09 2024 | 10.25 | 0.58 | 6.00% | 10.25 | 10.25 | 10.25 | 20 |
| Apr 08 2024 | 9.67 | 0.06 | 0.62% | 9.64 | 9.70 | 9.64 | 16 |
| Apr 05 2024 | 9.61 | -0.87 | -8.30% | 10.50 | 10.50 | 9.51 | 24 |
| Apr 04 2024 | 10.48 | 0.71 | 7.27% | 10.30 | 10.48 | 10.24 | 76 |
| Apr 03 2024 | 9.77 | 0.02 | 0.21% | 9.76 | 9.78 | 9.48 | 19 |
| Apr 02 2024 | 9.75 | 0.99 | 11.30% | 10.31 | 10.31 | 9.75 | 137 |
| Apr 01 2024 | 8.76 | -0.42 | -4.58% | 8.76 | 10.44 | 8.76 | 198 |
| Mar 28 2024 | 9.18 | 0.00 | 0.00% | 9.18 | 9.18 | 9.18 | 0 |
| Mar 27 2024 | 9.18 | 0.03 | 0.33% | 9.18 | 9.18 | 9.18 | 1 |
| Mar 26 2024 | 9.15 | 0.04 | 0.44% | 9.17 | 9.18 | 9.14 | 10 |
| Mar 25 2024 | 9.11 | -0.16 | -1.73% | 9.18 | 9.27 | 9.11 | 568 |
| Mar 22 2024 | 9.27 | 0.27 | 3.00% | 9.42 | 9.42 | 9.27 | 8 |
| Mar 21 2024 | 9.00 | 0.10 | 1.12% | 9.00 | 9.62 | 9.00 | 538 |
| Mar 20 2024 | 8.90 | 0.00 | 0.00% | 8.90 | 8.90 | 8.90 | 0 |
| Mar 19 2024 | 8.90 | -0.11 | -1.22% | 9.03 | 9.03 | 8.86 | 1,120 |
| Mar 18 2024 | 9.01 | 0.14 | 1.58% | 8.89 | 9.01 | 8.73 | 10 |
| Mar 15 2024 | 8.87 | -0.30 | -3.27% | 9.17 | 9.17 | 8.87 | 21 |
| Mar 14 2024 | 9.17 | -1.04 | -10.19% | 10.20 | 10.20 | 9.12 | 1,015 |
| Mar 13 2024 | 10.21 | -0.07 | -0.68% | 10.25 | 10.25 | 10.21 | 9 |
| Mar 12 2024 | 10.28 | -0.46 | -4.28% | 10.77 | 10.77 | 10.27 | 73 |
| Mar 11 2024 | 10.74 | -0.11 | -1.01% | 10.84 | 10.84 | 10.74 | 15 |
| Mar 08 2024 | 10.85 | 0.50 | 4.83% | 10.39 | 10.90 | 10.39 | 2,088 |
| Mar 07 2024 | 10.35 | 0.71 | 7.37% | 10.27 | 10.35 | 10.27 | 83 |
| Mar 06 2024 | 9.64 | 0.00 | 0.00% | 9.64 | 9.64 | 9.64 | 0 |
| Mar 05 2024 | 9.64 | 0.22 | 2.34% | 9.36 | 9.64 | 9.36 | 169 |
| Mar 04 2024 | 9.42 | -0.18 | -1.88% | 9.60 | 9.60 | 9.35 | 51 |
| Mar 01 2024 | 9.60 | -0.05 | -0.52% | 9.60 | 9.60 | 9.60 | 5,200 |
| Feb 29 2024 | 9.65 | 0.30 | 3.21% | 9.68 | 9.70 | 9.54 | 39 |
