S29620 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 5.75 | 0.13 | 2.31% | 5.62 | 5.76 | 5.62 | 0 |
May 30 2024 | 5.62 | -0.02 | -0.35% | 5.67 | 5.67 | 5.55 | 0 |
May 29 2024 | 5.64 | -0.18 | -3.09% | 5.76 | 5.92 | 5.64 | 0 |
May 28 2024 | 5.82 | 0.02 | 0.34% | 5.82 | 5.86 | 5.74 | 0 |
May 27 2024 | 5.80 | 0.14 | 2.47% | 5.63 | 5.81 | 5.63 | 0 |
May 24 2024 | 5.66 | -0.07 | -1.22% | 5.65 | 5.70 | 5.58 | 0 |
May 23 2024 | 5.73 | 0.01 | 0.17% | 5.62 | 5.79 | 5.62 | 0 |
May 22 2024 | 5.72 | -0.13 | -2.22% | 5.87 | 5.88 | 5.62 | 0 |
May 21 2024 | 5.85 | -0.11 | -1.85% | 5.89 | 5.91 | 5.75 | 0 |
May 20 2024 | 5.96 | 0.03 | 0.51% | 5.97 | 6.12 | 5.89 | 0 |
May 17 2024 | 5.93 | 0.02 | 0.34% | 5.94 | 5.96 | 5.89 | 0 |
May 16 2024 | 5.91 | -0.29 | -4.68% | 5.83 | 5.93 | 5.77 | 0 |
May 15 2024 | 6.20 | -0.12 | -1.90% | 6.34 | 6.38 | 6.12 | 0 |
May 14 2024 | 6.32 | -0.01 | -0.16% | 6.28 | 6.40 | 6.28 | 0 |
May 13 2024 | 6.33 | 0.02 | 0.32% | 6.29 | 6.37 | 6.24 | 0 |
May 10 2024 | 6.31 | 0.17 | 2.77% | 6.17 | 6.39 | 6.15 | 0 |
May 09 2024 | 6.14 | 0.10 | 1.66% | 6.02 | 6.16 | 6.02 | 0 |
May 08 2024 | 6.04 | -0.04 | -0.66% | 6.08 | 6.08 | 5.88 | 0 |
May 07 2024 | 6.08 | 0.08 | 1.33% | 6.03 | 6.09 | 5.98 | 0 |
May 06 2024 | 6.00 | 0.18 | 3.09% | 5.91 | 6.03 | 5.86 | 0 |
May 03 2024 | 5.82 | -0.14 | -2.35% | 5.93 | 5.99 | 5.81 | 0 |
May 02 2024 | 5.96 | -0.30 | -4.79% | 6.37 | 6.37 | 5.89 | 0 |
Apr 30 2024 | 6.26 | -0.13 | -2.03% | 6.38 | 6.55 | 6.26 | 0 |
Apr 29 2024 | 6.39 | -0.01 | -0.16% | 6.48 | 6.52 | 6.39 | 0 |
Apr 26 2024 | 6.40 | -0.01 | -0.16% | 6.46 | 6.52 | 6.36 | 0 |
Apr 25 2024 | 6.41 | 0.05 | 0.79% | 6.34 | 6.56 | 6.33 | 0 |
Apr 24 2024 | 6.36 | -0.28 | -4.22% | 6.82 | 6.82 | 6.34 | 0 |
Apr 23 2024 | 6.64 | 0.15 | 2.31% | 6.53 | 6.64 | 6.46 | 0 |
Apr 22 2024 | 6.49 | 0.09 | 1.41% | 6.60 | 6.60 | 6.37 | 0 |
Apr 19 2024 | 6.40 | 0.03 | 0.47% | 6.38 | 6.42 | 6.18 | 0 |
Apr 18 2024 | 6.37 | -0.13 | -2.00% | 6.54 | 6.56 | 6.26 | 0 |
Apr 17 2024 | 6.50 | 0.13 | 2.04% | 6.36 | 6.51 | 6.28 | 0 |
Apr 16 2024 | 6.37 | -0.32 | -4.78% | 6.54 | 6.60 | 6.32 | 0 |
Apr 15 2024 | 6.69 | -0.19 | -2.76% | 6.86 | 7.00 | 6.69 | 0 |
Apr 12 2024 | 6.88 | 0.36 | 5.52% | 6.57 | 6.97 | 6.54 | 0 |
Apr 11 2024 | 6.52 | -0.05 | -0.76% | 6.51 | 6.83 | 6.48 | 0 |
Apr 10 2024 | 6.57 | -0.02 | -0.30% | 6.65 | 6.77 | 6.52 | 0 |
Apr 09 2024 | 6.59 | -0.08 | -1.20% | 6.74 | 6.81 | 6.59 | 0 |
Apr 08 2024 | 6.67 | -0.02 | -0.30% | 6.72 | 6.74 | 6.57 | 0 |
Apr 05 2024 | 6.69 | 0.17 | 2.61% | 6.53 | 6.80 | 6.49 | 0 |
Apr 04 2024 | 6.52 | 0.18 | 2.84% | 6.37 | 6.58 | 6.36 | 0 |
Apr 03 2024 | 6.34 | 0.10 | 1.60% | 6.22 | 6.36 | 6.17 | 0 |
Apr 02 2024 | 6.24 | 0.39 | 6.67% | 5.86 | 6.35 | 5.85 | 0 |
Mar 28 2024 | 5.85 | 0.06 | 1.04% | 5.80 | 5.92 | 5.78 | 0 |
Mar 27 2024 | 5.79 | 0.04 | 0.70% | 5.77 | 5.82 | 5.68 | 0 |
Mar 26 2024 | 5.75 | 0.01 | 0.17% | 5.82 | 5.82 | 5.69 | 0 |
Mar 25 2024 | 5.74 | 0.14 | 2.50% | 5.57 | 5.77 | 5.56 | 0 |
Mar 22 2024 | 5.60 | 0.01 | 0.18% | 5.51 | 5.60 | 5.44 | 0 |
Mar 21 2024 | 5.59 | 0.06 | 1.08% | 5.64 | 5.65 | 5.56 | 0 |
Mar 20 2024 | 5.53 | -0.27 | -4.66% | 5.76 | 5.82 | 5.48 | 0 |
Mar 19 2024 | 5.80 | 0.33 | 6.03% | 5.49 | 5.83 | 5.46 | 0 |
Mar 18 2024 | 5.47 | -0.10 | -1.80% | 5.71 | 5.73 | 5.37 | 0 |
Mar 15 2024 | 5.57 | -0.04 | -0.71% | 5.65 | 5.78 | 5.55 | 0 |
Mar 14 2024 | 5.61 | -0.42 | -6.97% | 6.05 | 6.25 | 5.60 | 0 |
Mar 13 2024 | 6.03 | 0.28 | 4.87% | 5.76 | 6.05 | 5.75 | 0 |
Mar 12 2024 | 5.75 | 0.12 | 2.13% | 5.74 | 5.79 | 5.64 | 0 |
Mar 11 2024 | 5.63 | -0.14 | -2.43% | 5.83 | 5.83 | 5.60 | 0 |
Mar 08 2024 | 5.77 | 0.05 | 0.87% | 5.81 | 5.85 | 5.76 | 0 |
Mar 07 2024 | 5.72 | -0.01 | -0.17% | 5.68 | 5.73 | 5.62 | 0 |
Mar 06 2024 | 5.73 | 0.17 | 3.06% | 5.56 | 5.78 | 5.56 | 0 |
Mar 05 2024 | 5.56 | 0.12 | 2.21% | 5.40 | 5.57 | 5.35 | 0 |