Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
S32 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14 2025 | 3.425 | 0.05 | 1.63% | 3.43 | 3.46 | 3.40 | 13,344,994 |
| Jan 13 2025 | 3.37 | -0.03 | -0.88% | 3.36 | 3.415 | 3.36 | 9,978,893 |
| Jan 10 2025 | 3.40 | 0.02 | 0.74% | 3.38 | 3.50 | 3.36 | 7,527,935 |
| Jan 09 2025 | 3.375 | -0.03 | -0.74% | 3.39 | 3.41 | 3.35 | 6,468,485 |
| Jan 08 2025 | 3.40 | -0.01 | -0.15% | 3.42 | 3.44 | 3.38 | 9,258,282 |
| Jan 07 2025 | 3.405 | 0.01 | 0.44% | 3.47 | 3.48 | 3.38 | 7,193,757 |
| Jan 06 2025 | 3.39 | -0.07 | -2.02% | 3.46 | 3.47 | 3.37 | 9,706,223 |
| Jan 03 2025 | 3.46 | -0.01 | -0.29% | 3.46 | 3.50 | 3.41 | 5,814,788 |
| Jan 02 2025 | 3.47 | 0.07 | 2.06% | 3.40 | 3.49 | 3.395 | 7,244,080 |
| Dec 30 2024 | 3.40 | 0.02 | 0.59% | 3.36 | 3.43 | 3.35 | 5,074,019 |
| Dec 30 2024 | 3.38 | -0.02 | -0.44% | 3.38 | 3.41 | 3.37 | 5,831,404 |
| Dec 27 2024 | 3.395 | -0.02 | -0.44% | 3.41 | 3.50 | 3.39 | 5,446,015 |
| Dec 23 2024 | 3.41 | 0.02 | 0.44% | 3.38 | 3.41 | 3.375 | 2,606,277 |
| Dec 23 2024 | 3.395 | 0.07 | 1.95% | 3.37 | 3.42 | 3.345 | 8,755,188 |
| Dec 20 2024 | 3.33 | -0.02 | -0.60% | 3.31 | 4.61 | 2.10 | 19,155,741 |
| Dec 19 2024 | 3.35 | -0.02 | -0.59% | 3.37 | 3.90 | 3.305 | 10,930,697 |
| Dec 18 2024 | 3.37 | -0.03 | -0.74% | 3.36 | 3.415 | 3.32 | 10,017,449 |
| Dec 17 2024 | 3.395 | 0.02 | 0.59% | 3.34 | 3.43 | 3.33 | 9,236,298 |
| Dec 16 2024 | 3.375 | 0.00 | 0.15% | 3.39 | 3.455 | 3.35 | 14,294,709 |
| Dec 13 2024 | 3.37 | -0.08 | -2.18% | 3.41 | 3.61 | 3.35 | 16,059,188 |
| Dec 12 2024 | 3.445 | -0.07 | -1.85% | 3.48 | 3.49 | 3.43 | 18,727,881 |
| Dec 11 2024 | 3.51 | -0.18 | -4.88% | 3.56 | 3.59 | 3.485 | 18,801,335 |
| Dec 10 2024 | 3.69 | 0.09 | 2.50% | 3.72 | 3.77 | 3.64 | 20,329,702 |
| Dec 09 2024 | 3.60 | -0.03 | -0.83% | 3.59 | 3.62 | 3.54 | 9,267,145 |
| Dec 06 2024 | 3.63 | -0.07 | -1.76% | 3.69 | 3.80 | 3.62 | 11,559,696 |
| Dec 05 2024 | 3.695 | 0.11 | 2.92% | 3.64 | 3.72 | 3.62 | 18,213,893 |
| Dec 04 2024 | 3.59 | -0.02 | -0.55% | 3.62 | 3.65 | 3.56 | 11,015,093 |
| Dec 03 2024 | 3.61 | -0.09 | -2.43% | 3.67 | 3.68 | 3.60 | 11,874,302 |
| Dec 02 2024 | 3.70 | -0.01 | -0.27% | 3.75 | 3.77 | 3.68 | 11,756,164 |
| Nov 29 2024 | 3.71 | -0.05 | -1.20% | 3.73 | 3.90 | 3.60 | 7,283,285 |
| Nov 28 2024 | 3.755 | -0.01 | -0.13% | 3.78 | 3.78 | 3.74 | 9,530,381 |
| Nov 27 2024 | 3.76 | -0.04 | -1.05% | 3.80 | 3.815 | 3.74 | 8,918,967 |
| Nov 26 2024 | 3.80 | 0.03 | 0.80% | 3.78 | 3.84 | 3.77 | 14,817,697 |
| Nov 25 2024 | 3.77 | -0.07 | -1.82% | 3.84 | 3.85 | 3.75 | 20,262,832 |
| Nov 22 2024 | 3.84 | 0.11 | 2.95% | 3.77 | 4.61 | 2.20 | 16,409,301 |
| Nov 21 2024 | 3.73 | 0.01 | 0.27% | 3.72 | 3.75 | 3.70 | 5,670,061 |
| Nov 20 2024 | 3.72 | 0.03 | 0.81% | 3.71 | 3.76 | 3.71 | 9,212,631 |
| Nov 19 2024 | 3.69 | -0.08 | -2.12% | 3.72 | 3.74 | 3.68 | 15,335,167 |
| Nov 18 2024 | 3.77 | 0.23 | 6.50% | 3.75 | 3.79 | 3.68 | 19,069,477 |
| Nov 15 2024 | 3.54 | 0.02 | 0.57% | 3.51 | 3.70 | 3.495 | 13,539,572 |
| Nov 14 2024 | 3.52 | -0.02 | -0.56% | 3.53 | 3.80 | 3.50 | 11,885,766 |
| Nov 13 2024 | 3.54 | -0.07 | -1.94% | 3.54 | 3.57 | 3.50 | 12,657,462 |
| Nov 12 2024 | 3.61 | -0.09 | -2.43% | 3.68 | 3.73 | 3.60 | 15,232,242 |
| Nov 11 2024 | 3.70 | -0.12 | -3.14% | 3.72 | 3.74 | 3.68 | 8,933,764 |
| Nov 08 2024 | 3.82 | -0.01 | -0.26% | 3.89 | 3.945 | 3.50 | 16,653,512 |
| Nov 07 2024 | 3.83 | 0.07 | 1.73% | 3.80 | 3.855 | 3.735 | 19,216,538 |
| Nov 06 2024 | 3.765 | 0.02 | 0.40% | 3.79 | 3.815 | 3.72 | 8,805,425 |
| Nov 05 2024 | 3.75 | 0.04 | 1.08% | 3.70 | 3.78 | 3.67 | 8,992,653 |
| Nov 04 2024 | 3.71 | 0.00 | 0.00% | 3.72 | 3.74 | 3.67 | 7,434,666 |
| Nov 01 2024 | 3.71 | 0.08 | 2.06% | 3.61 | 3.90 | 3.60 | 10,174,277 |
| Oct 31 2024 | 3.635 | -0.04 | -0.95% | 3.64 | 3.65 | 3.59 | 21,765,111 |
| Oct 30 2024 | 3.67 | -0.06 | -1.61% | 3.71 | 3.77 | 3.64 | 18,969,067 |
| Oct 29 2024 | 3.73 | -0.02 | -0.53% | 3.76 | 3.77 | 3.70 | 15,617,684 |
| Oct 28 2024 | 3.75 | 0.04 | 1.08% | 3.73 | 3.75 | 3.69 | 9,312,484 |
| Oct 25 2024 | 3.71 | -0.01 | -0.27% | 3.68 | 3.75 | 3.60 | 7,370,135 |
| Oct 24 2024 | 3.72 | 0.07 | 1.78% | 3.64 | 3.77 | 3.62 | 25,670,378 |
| Oct 23 2024 | 3.655 | 0.02 | 0.69% | 3.64 | 3.68 | 3.635 | 8,203,001 |
| Oct 22 2024 | 3.63 | -0.06 | -1.49% | 3.61 | 3.65 | 3.595 | 14,369,754 |
| Oct 21 2024 | 3.685 | -0.03 | -0.67% | 3.75 | 3.76 | 3.635 | 17,438,041 |
| Oct 18 2024 | 3.71 | -0.08 | -2.11% | 3.72 | 4.61 | 2.60 | 16,193,067 |
| Oct 17 2024 | 3.79 | 0.10 | 2.71% | 3.79 | 3.835 | 3.76 | 22,446,900 |
