Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
S29816 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 08 2025 | 4.79 | -0.40 | -7.71% | 5.11 | 5.17 | 4.76 | 0 |
| Jan 07 2025 | 5.19 | 0.13 | 2.57% | 4.94 | 5.23 | 4.90 | 0 |
| Jan 06 2025 | 5.06 | 0.53 | 11.70% | 4.56 | 5.48 | 4.56 | 0 |
| Jan 03 2025 | 4.53 | -0.44 | -8.85% | 4.91 | 4.95 | 4.44 | 0 |
| Jan 02 2025 | 4.97 | 0.02 | 0.40% | 5.09 | 5.16 | 4.82 | 0 |
| Dec 30 2024 | 4.95 | -0.02 | -0.40% | 4.93 | 5.11 | 4.88 | 0 |
| Dec 27 2024 | 4.97 | 0.29 | 6.20% | 4.84 | 4.99 | 4.72 | 0 |
| Dec 23 2024 | 4.68 | -0.07 | -1.47% | 4.76 | 4.77 | 4.59 | 0 |
| Dec 20 2024 | 4.75 | -0.05 | -1.04% | 4.71 | 4.75 | 4.48 | 0 |
| Dec 19 2024 | 4.80 | -0.35 | -6.80% | 4.84 | 5.07 | 4.80 | 0 |
| Dec 18 2024 | 5.15 | -0.01 | -0.19% | 5.18 | 5.26 | 5.09 | 0 |
| Dec 17 2024 | 5.16 | 0.06 | 1.18% | 4.98 | 5.29 | 4.98 | 0 |
| Dec 16 2024 | 5.10 | -0.61 | -10.68% | 5.71 | 5.72 | 5.02 | 0 |
| Dec 13 2024 | 5.71 | 0.05 | 0.88% | 5.61 | 5.86 | 5.59 | 0 |
| Dec 12 2024 | 5.66 | 0.08 | 1.43% | 5.59 | 5.82 | 5.59 | 0 |
| Dec 11 2024 | 5.58 | -0.07 | -1.24% | 5.72 | 5.79 | 5.53 | 0 |
| Dec 10 2024 | 5.65 | 0.05 | 0.89% | 5.59 | 5.68 | 5.48 | 0 |
| Dec 09 2024 | 5.60 | 0.27 | 5.07% | 5.34 | 5.68 | 5.34 | 0 |
| Dec 06 2024 | 5.33 | 0.32 | 6.39% | 4.96 | 5.48 | 4.95 | 0 |
| Dec 05 2024 | 5.01 | 0.54 | 12.08% | 4.48 | 5.06 | 4.48 | 0 |
| Dec 04 2024 | 4.47 | 0.08 | 1.82% | 4.37 | 4.70 | 4.37 | 0 |
| Dec 03 2024 | 4.39 | 0.26 | 6.30% | 4.19 | 4.47 | 4.19 | 0 |
| Dec 02 2024 | 4.13 | -0.76 | -15.54% | 4.29 | 4.41 | 3.73 | 0 |
| Nov 29 2024 | 4.89 | 0.05 | 1.03% | 4.78 | 4.89 | 4.68 | 0 |
| Nov 28 2024 | 4.84 | 0.31 | 6.84% | 4.59 | 4.93 | 4.59 | 0 |
| Nov 27 2024 | 4.53 | -0.11 | -2.37% | 4.53 | 4.62 | 4.28 | 0 |
| Nov 26 2024 | 4.64 | -0.62 | -11.79% | 5.10 | 5.15 | 4.53 | 0 |
| Nov 25 2024 | 5.26 | 0.32 | 6.48% | 4.85 | 5.32 | 4.85 | 0 |
| Nov 22 2024 | 4.94 | 0.33 | 7.16% | 4.70 | 4.95 | 4.41 | 0 |
| Nov 21 2024 | 4.61 | -0.04 | -0.86% | 4.70 | 4.71 | 4.37 | 0 |
| Nov 20 2024 | 4.65 | -0.15 | -3.13% | 4.84 | 4.88 | 4.62 | 0 |
| Nov 19 2024 | 4.80 | -0.31 | -6.07% | 5.08 | 5.14 | 4.52 | 0 |
| Nov 18 2024 | 5.11 | -0.01 | -0.20% | 5.18 | 5.31 | 4.96 | 0 |
| Nov 15 2024 | 5.12 | -0.17 | -3.21% | 5.17 | 5.27 | 5.03 | 0 |
| Nov 14 2024 | 5.29 | 0.44 | 9.07% | 4.88 | 5.29 | 4.83 | 0 |
| Nov 13 2024 | 4.85 | -0.10 | -2.02% | 4.85 | 5.00 | 4.75 | 0 |
| Nov 12 2024 | 4.95 | -0.31 | -5.89% | 5.09 | 5.23 | 4.92 | 0 |
| Nov 11 2024 | 5.26 | 0.32 | 6.48% | 5.00 | 5.27 | 4.86 | 0 |
| Nov 08 2024 | 4.94 | -0.61 | -10.99% | 5.48 | 5.50 | 4.82 | 0 |
| Nov 07 2024 | 5.55 | 0.30 | 5.71% | 5.35 | 5.73 | 5.31 | 0 |
| Nov 06 2024 | 5.25 | 0.18 | 3.55% | 5.12 | 5.74 | 5.03 | 0 |
| Nov 05 2024 | 5.07 | -0.02 | -0.39% | 5.10 | 5.12 | 4.93 | 0 |
| Nov 04 2024 | 5.09 | -0.13 | -2.49% | 5.24 | 5.36 | 5.09 | 0 |
| Nov 01 2024 | 5.22 | 0.16 | 3.16% | 5.02 | 5.27 | 4.99 | 0 |
| Oct 31 2024 | 5.06 | 0.39 | 8.35% | 4.59 | 5.11 | 4.55 | 0 |
| Oct 30 2024 | 4.67 | -0.21 | -4.30% | 4.78 | 4.80 | 4.48 | 0 |
| Oct 29 2024 | 4.88 | -0.28 | -5.43% | 5.08 | 5.23 | 4.83 | 0 |
| Oct 28 2024 | 5.16 | 0.03 | 0.58% | 5.21 | 5.31 | 4.99 | 0 |
| Oct 25 2024 | 5.13 | 0.05 | 0.98% | 5.08 | 5.19 | 4.88 | 0 |
| Oct 24 2024 | 5.08 | 0.20 | 4.10% | 4.90 | 5.40 | 4.90 | 1,000 |
| Oct 23 2024 | 4.88 | 0.35 | 7.73% | 4.48 | 4.96 | 4.45 | 0 |
| Oct 22 2024 | 4.53 | 0.13 | 2.95% | 4.39 | 4.53 | 4.37 | 0 |
| Oct 21 2024 | 4.40 | -0.26 | -5.58% | 4.67 | 4.80 | 4.40 | 0 |
| Oct 18 2024 | 4.66 | 0.23 | 5.19% | 4.46 | 4.79 | 4.42 | 0 |
| Oct 17 2024 | 4.43 | -0.07 | -1.56% | 4.47 | 4.62 | 4.41 | 0 |
| Oct 16 2024 | 4.50 | 0.01 | 0.22% | 4.36 | 4.53 | 4.28 | 0 |
| Oct 15 2024 | 4.49 | -0.07 | -1.54% | 4.64 | 4.66 | 4.35 | 0 |
| Oct 14 2024 | 4.56 | 0.18 | 4.11% | 4.39 | 4.58 | 4.31 | 0 |
| Oct 11 2024 | 4.38 | -0.28 | -6.01% | 4.68 | 4.70 | 4.11 | 0 |
