5546T Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 13.03 | -0.68 | -4.96% | 13.56 | 13.56 | 12.86 | 0 |
Jun 13 2024 | 13.71 | 0.13 | 0.96% | 13.58 | 13.79 | 13.46 | 0 |
Jun 12 2024 | 13.58 | 0.26 | 1.95% | 13.08 | 13.59 | 13.08 | 0 |
Jun 11 2024 | 13.32 | -0.05 | -0.37% | 13.54 | 13.54 | 13.27 | 0 |
Jun 10 2024 | 13.37 | -0.64 | -4.57% | 13.37 | 13.37 | 13.12 | 0 |
Jun 07 2024 | 14.01 | -0.10 | -0.71% | 14.16 | 14.16 | 13.60 | 0 |
Jun 06 2024 | 14.11 | -0.07 | -0.49% | 14.36 | 14.51 | 14.11 | 0 |
Jun 05 2024 | 14.18 | 0.54 | 3.96% | 13.78 | 14.20 | 13.72 | 0 |
Jun 04 2024 | 13.64 | -0.09 | -0.66% | 13.62 | 13.83 | 13.54 | 0 |
Jun 03 2024 | 13.73 | -0.02 | -0.15% | 13.94 | 13.94 | 13.64 | 0 |
May 31 2024 | 13.75 | 0.02 | 0.15% | 13.63 | 13.79 | 13.61 | 0 |
May 30 2024 | 13.73 | 0.24 | 1.78% | 13.53 | 13.77 | 13.53 | 0 |
May 29 2024 | 13.49 | -0.29 | -2.10% | 13.73 | 13.73 | 13.44 | 0 |
May 28 2024 | 13.78 | -0.24 | -1.71% | 14.18 | 14.18 | 13.77 | 0 |
May 27 2024 | 14.02 | 0.21 | 1.52% | 13.89 | 14.06 | 13.82 | 0 |
May 24 2024 | 13.81 | -0.10 | -0.72% | 13.75 | 14.00 | 13.71 | 0 |
May 23 2024 | 13.91 | 0.05 | 0.36% | 13.91 | 14.04 | 13.68 | 0 |
May 22 2024 | 13.86 | -1.02 | -6.85% | 14.61 | 14.61 | 13.81 | 0 |
May 21 2024 | 14.88 | -0.14 | -0.93% | 15.04 | 15.15 | 14.82 | 0 |
May 20 2024 | 15.02 | 0.02 | 0.13% | 14.95 | 15.22 | 14.92 | 0 |
May 17 2024 | 15.00 | 0.13 | 0.87% | 14.97 | 15.05 | 14.75 | 0 |
May 16 2024 | 14.87 | -0.03 | -0.20% | 14.96 | 14.97 | 14.75 | 0 |
May 15 2024 | 14.90 | -0.15 | -1.00% | 15.07 | 15.07 | 14.45 | 0 |
May 14 2024 | 15.05 | 0.15 | 1.01% | 14.85 | 15.07 | 14.79 | 0 |
May 13 2024 | 14.90 | -0.12 | -0.80% | 15.16 | 15.17 | 14.85 | 0 |
May 10 2024 | 15.02 | -0.06 | -0.40% | 15.26 | 15.27 | 15.02 | 0 |
May 09 2024 | 15.08 | -0.04 | -0.26% | 15.00 | 15.11 | 14.81 | 0 |
May 08 2024 | 15.12 | 0.13 | 0.87% | 14.96 | 15.29 | 14.96 | 0 |
May 07 2024 | 14.99 | 0.20 | 1.35% | 14.97 | 15.02 | 14.60 | 0 |
May 06 2024 | 14.79 | -0.14 | -0.94% | 14.98 | 14.98 | 14.73 | 0 |
May 03 2024 | 14.93 | 0.40 | 2.75% | 14.62 | 15.09 | 14.61 | 0 |
May 02 2024 | 14.53 | 0.14 | 0.97% | 14.53 | 14.67 | 14.38 | 0 |
Apr 30 2024 | 14.39 | -0.47 | -3.16% | 14.87 | 14.87 | 14.36 | 0 |
Apr 29 2024 | 14.86 | -0.51 | -3.32% | 15.37 | 15.42 | 14.86 | 0 |
Apr 26 2024 | 15.37 | 0.69 | 4.70% | 14.99 | 15.42 | 14.82 | 0 |
Apr 25 2024 | 14.68 | -0.72 | -4.68% | 15.18 | 15.24 | 14.24 | 0 |
Apr 24 2024 | 15.40 | -0.06 | -0.39% | 15.40 | 15.74 | 15.34 | 0 |
Apr 23 2024 | 15.46 | 0.45 | 3.00% | 15.22 | 15.49 | 15.07 | 0 |
Apr 22 2024 | 15.01 | -0.09 | -0.60% | 15.24 | 15.26 | 14.89 | 0 |
Apr 19 2024 | 15.10 | -0.05 | -0.33% | 15.03 | 15.24 | 14.88 | 0 |
Apr 18 2024 | 15.15 | -0.10 | -0.66% | 15.40 | 15.51 | 14.94 | 0 |
Apr 17 2024 | 15.25 | 0.47 | 3.18% | 15.00 | 15.56 | 15.00 | 0 |
Apr 16 2024 | 14.78 | -0.14 | -0.94% | 14.58 | 14.93 | 14.58 | 0 |
Apr 15 2024 | 14.92 | 0.32 | 2.19% | 14.88 | 15.17 | 14.74 | 0 |
Apr 12 2024 | 14.60 | -0.22 | -1.48% | 15.06 | 15.06 | 14.42 | 0 |
Apr 11 2024 | 14.82 | 0.14 | 0.95% | 14.75 | 14.95 | 14.61 | 0 |
Apr 10 2024 | 14.68 | -0.05 | -0.34% | 14.64 | 14.77 | 14.25 | 0 |
Apr 09 2024 | 14.73 | -0.55 | -3.60% | 15.11 | 15.18 | 14.64 | 0 |
Apr 08 2024 | 15.28 | -0.11 | -0.71% | 15.33 | 15.57 | 15.28 | 0 |
Apr 05 2024 | 15.39 | -0.39 | -2.47% | 15.26 | 15.50 | 15.25 | 0 |
Apr 04 2024 | 15.78 | -0.01 | -0.06% | 15.74 | 15.92 | 15.70 | 0 |
Apr 03 2024 | 15.79 | 0.29 | 1.87% | 15.66 | 15.91 | 15.66 | 0 |
Apr 02 2024 | 15.50 | -0.07 | -0.45% | 15.76 | 15.94 | 15.34 | 0 |
Mar 28 2024 | 15.57 | -0.21 | -1.33% | 15.95 | 16.07 | 15.55 | 0 |
Mar 27 2024 | 15.78 | -0.07 | -0.44% | 15.70 | 16.07 | 15.70 | 0 |
Mar 26 2024 | 15.85 | -0.16 | -1.00% | 16.10 | 16.10 | 15.81 | 0 |
Mar 25 2024 | 16.01 | 0.21 | 1.33% | 15.77 | 16.04 | 15.50 | 0 |
Mar 22 2024 | 15.80 | -0.22 | -1.37% | 15.85 | 15.85 | 15.52 | 0 |
Mar 21 2024 | 16.02 | 0.01 | 0.06% | 16.01 | 16.14 | 15.81 | 0 |
Mar 20 2024 | 16.01 | 0.03 | 0.19% | 15.58 | 16.05 | 15.54 | 0 |
Mar 19 2024 | 15.98 | 0.27 | 1.72% | 15.65 | 15.98 | 15.45 | 0 |
Mar 18 2024 | 15.71 | -0.14 | -0.88% | 15.74 | 15.89 | 15.57 | 0 |