S28979 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 5.02 | -0.03 | -0.59% | 5.04 | 5.07 | 4.97 | 0 |
May 30 2024 | 5.05 | 0.02 | 0.40% | 4.94 | 5.06 | 4.94 | 0 |
May 29 2024 | 5.03 | -0.21 | -4.01% | 5.16 | 5.19 | 5.00 | 0 |
May 28 2024 | 5.24 | -0.08 | -1.50% | 5.33 | 5.40 | 5.19 | 0 |
May 27 2024 | 5.32 | 0.06 | 1.14% | 5.24 | 5.32 | 5.23 | 0 |
May 24 2024 | 5.26 | 0.00 | 0.00% | 5.14 | 5.27 | 5.09 | 0 |
May 23 2024 | 5.26 | 0.00 | 0.00% | 5.27 | 5.33 | 5.21 | 0 |
May 22 2024 | 5.26 | -0.04 | -0.75% | 5.29 | 5.30 | 5.22 | 0 |
May 21 2024 | 5.30 | -0.05 | -0.93% | 5.30 | 5.32 | 5.22 | 0 |
May 20 2024 | 5.35 | 0.05 | 0.94% | 5.32 | 5.38 | 5.31 | 0 |
May 17 2024 | 5.30 | -0.03 | -0.56% | 5.27 | 5.31 | 5.22 | 0 |
May 16 2024 | 5.33 | -0.16 | -2.91% | 5.48 | 5.48 | 5.32 | 0 |
May 15 2024 | 5.49 | 0.14 | 2.62% | 5.39 | 5.50 | 5.37 | 0 |
May 14 2024 | 5.35 | -0.02 | -0.37% | 5.36 | 5.36 | 5.31 | 0 |
May 13 2024 | 5.37 | -0.03 | -0.56% | 5.43 | 5.43 | 5.34 | 0 |
May 10 2024 | 5.40 | 0.07 | 1.31% | 5.37 | 5.48 | 5.37 | 0 |
May 09 2024 | 5.33 | 0.18 | 3.50% | 5.15 | 5.34 | 5.14 | 0 |
May 08 2024 | 5.15 | 0.03 | 0.59% | 5.11 | 5.22 | 5.11 | 0 |
May 07 2024 | 5.12 | 0.27 | 5.57% | 4.89 | 5.12 | 4.89 | 0 |
May 06 2024 | 4.85 | 0.15 | 3.19% | 4.72 | 4.88 | 4.71 | 0 |
May 03 2024 | 4.70 | 0.08 | 1.73% | 4.67 | 4.79 | 4.63 | 0 |
May 02 2024 | 4.62 | -0.02 | -0.43% | 4.68 | 4.69 | 4.59 | 0 |
Apr 30 2024 | 4.64 | -0.21 | -4.33% | 4.85 | 4.86 | 4.64 | 0 |
Apr 29 2024 | 4.85 | -0.05 | -1.02% | 4.95 | 4.95 | 4.83 | 0 |
Apr 26 2024 | 4.90 | 0.22 | 4.70% | 4.76 | 4.93 | 4.74 | 0 |
Apr 25 2024 | 4.68 | -0.14 | -2.90% | 4.78 | 4.81 | 4.55 | 0 |
Apr 24 2024 | 4.82 | -0.07 | -1.43% | 4.98 | 4.98 | 4.82 | 0 |
Apr 23 2024 | 4.89 | 0.29 | 6.30% | 4.71 | 4.89 | 4.71 | 0 |
Apr 22 2024 | 4.60 | 0.09 | 2.00% | 4.59 | 4.64 | 4.52 | 0 |
Apr 19 2024 | 4.51 | -0.11 | -2.38% | 4.32 | 4.53 | 4.32 | 0 |
Apr 18 2024 | 4.62 | 0.05 | 1.09% | 4.61 | 4.63 | 4.50 | 0 |
Apr 17 2024 | 4.57 | 0.04 | 0.88% | 4.53 | 4.67 | 4.51 | 0 |
Apr 16 2024 | 4.53 | -0.24 | -5.03% | 4.59 | 4.65 | 4.50 | 0 |
Apr 15 2024 | 4.77 | 0.07 | 1.49% | 4.77 | 4.97 | 4.74 | 0 |
Apr 12 2024 | 4.70 | -0.05 | -1.05% | 4.87 | 4.95 | 4.66 | 0 |
Apr 11 2024 | 4.75 | -0.16 | -3.26% | 4.88 | 4.90 | 4.68 | 0 |
Apr 10 2024 | 4.91 | 0.02 | 0.41% | 4.97 | 5.04 | 4.80 | 0 |
Apr 09 2024 | 4.89 | -0.24 | -4.68% | 5.09 | 5.10 | 4.88 | 0 |
Apr 08 2024 | 5.13 | 0.14 | 2.81% | 5.00 | 5.14 | 4.99 | 0 |
Apr 05 2024 | 4.99 | -0.24 | -4.59% | 5.00 | 5.04 | 4.93 | 0 |
Apr 04 2024 | 5.23 | 0.03 | 0.58% | 5.19 | 5.25 | 5.17 | 0 |
Apr 03 2024 | 5.20 | 0.07 | 1.36% | 5.10 | 5.20 | 5.10 | 0 |
Apr 02 2024 | 5.13 | -0.22 | -4.11% | 5.33 | 5.40 | 5.12 | 0 |
Mar 28 2024 | 5.35 | 0.03 | 0.56% | 5.35 | 5.36 | 5.32 | 0 |
Mar 27 2024 | 5.32 | 0.06 | 1.14% | 5.24 | 5.36 | 5.24 | 0 |
Mar 26 2024 | 5.26 | 0.14 | 2.73% | 5.15 | 5.26 | 5.12 | 0 |
Mar 25 2024 | 5.12 | 0.04 | 0.79% | 5.08 | 5.14 | 5.04 | 0 |
Mar 22 2024 | 5.08 | 0.04 | 0.79% | 5.01 | 5.08 | 5.00 | 0 |
Mar 21 2024 | 5.04 | 0.16 | 3.28% | 5.07 | 5.07 | 4.92 | 0 |
Mar 20 2024 | 4.88 | 0.01 | 0.21% | 4.85 | 4.91 | 4.83 | 0 |
Mar 19 2024 | 4.87 | 0.05 | 1.04% | 4.78 | 4.87 | 4.78 | 0 |
Mar 18 2024 | 4.82 | -0.02 | -0.41% | 4.86 | 4.88 | 4.78 | 0 |
Mar 15 2024 | 4.84 | 0.01 | 0.21% | 4.79 | 4.92 | 4.79 | 0 |
Mar 14 2024 | 4.83 | -0.03 | -0.62% | 4.85 | 4.92 | 4.80 | 0 |
Mar 13 2024 | 4.86 | 0.00 | 0.00% | 4.89 | 4.90 | 4.83 | 0 |
Mar 12 2024 | 4.86 | 0.22 | 4.74% | 4.74 | 4.86 | 4.67 | 0 |
Mar 11 2024 | 4.64 | -0.08 | -1.69% | 4.64 | 4.64 | 4.56 | 0 |
Mar 08 2024 | 4.72 | -0.04 | -0.84% | 4.77 | 4.78 | 4.71 | 0 |
Mar 07 2024 | 4.76 | 0.14 | 3.03% | 4.58 | 4.78 | 4.54 | 0 |
Mar 06 2024 | 4.62 | 0.01 | 0.22% | 4.61 | 4.65 | 4.60 | 0 |
Mar 05 2024 | 4.61 | -0.02 | -0.43% | 4.57 | 4.65 | 4.56 | 0 |
Mar 04 2024 | 4.63 | -0.03 | -0.64% | 4.66 | 4.67 | 4.60 | 0 |