Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
S32531 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28 2025 | 11.77 | -0.31 | -2.57% | 11.86 | 12.02 | 11.74 | 0 |
| Feb 27 2025 | 12.08 | 0.57 | 4.95% | 11.48 | 12.24 | 11.33 | 0 |
| Feb 26 2025 | 11.51 | 0.23 | 2.04% | 11.24 | 11.51 | 11.20 | 0 |
| Feb 25 2025 | 11.28 | -0.80 | -6.62% | 11.77 | 12.04 | 11.28 | 0 |
| Feb 24 2025 | 12.08 | -0.24 | -1.95% | 12.63 | 12.63 | 12.06 | 0 |
| Feb 21 2025 | 12.32 | -0.22 | -1.75% | 12.67 | 12.69 | 12.31 | 0 |
| Feb 20 2025 | 12.54 | -0.08 | -0.63% | 12.92 | 12.94 | 12.52 | 0 |
| Feb 19 2025 | 12.62 | -0.21 | -1.64% | 12.76 | 12.92 | 12.53 | 0 |
| Feb 18 2025 | 12.83 | 0.07 | 0.55% | 12.80 | 12.91 | 12.43 | 0 |
| Feb 17 2025 | 12.76 | -0.03 | -0.23% | 13.27 | 13.27 | 12.35 | 0 |
| Feb 14 2025 | 12.79 | 0.06 | 0.47% | 12.71 | 13.10 | 12.60 | 0 |
| Feb 13 2025 | 12.73 | 1.77 | 16.15% | 11.54 | 12.74 | 11.45 | 0 |
| Feb 12 2025 | 10.96 | -0.05 | -0.45% | 11.19 | 11.19 | 10.70 | 0 |
| Feb 11 2025 | 11.01 | 0.42 | 3.97% | 10.98 | 11.09 | 10.85 | 0 |
| Feb 10 2025 | 10.59 | 0.26 | 2.52% | 10.47 | 10.61 | 10.34 | 0 |
| Feb 07 2025 | 10.33 | -0.18 | -1.71% | 10.44 | 10.46 | 10.28 | 0 |
| Feb 06 2025 | 10.51 | 0.10 | 0.96% | 10.52 | 10.62 | 10.31 | 0 |
| Feb 05 2025 | 10.41 | 0.11 | 1.07% | 10.37 | 10.49 | 10.14 | 0 |
| Feb 04 2025 | 10.30 | 0.58 | 5.97% | 9.82 | 10.30 | 9.73 | 0 |
| Feb 03 2025 | 9.72 | -0.19 | -1.92% | 9.94 | 9.95 | 9.45 | 0 |
| Jan 31 2025 | 9.91 | 0.00 | 0.00% | 10.03 | 10.04 | 9.86 | 0 |
| Jan 30 2025 | 9.91 | 0.31 | 3.23% | 9.78 | 9.91 | 9.50 | 0 |
| Jan 29 2025 | 9.60 | 0.30 | 3.23% | 9.67 | 9.73 | 9.57 | 0 |
| Jan 28 2025 | 9.30 | 0.27 | 2.99% | 9.17 | 9.41 | 9.02 | 0 |
| Jan 27 2025 | 9.03 | 0.07 | 0.78% | 8.95 | 9.08 | 8.72 | 0 |
| Jan 24 2025 | 8.96 | 0.06 | 0.67% | 9.00 | 9.07 | 8.66 | 0 |
| Jan 23 2025 | 8.90 | 0.11 | 1.25% | 8.76 | 8.90 | 8.65 | 0 |
| Jan 22 2025 | 8.79 | 0.44 | 5.27% | 8.49 | 9.07 | 8.42 | 0 |
| Jan 21 2025 | 8.35 | 0.44 | 5.56% | 8.06 | 8.35 | 7.84 | 0 |
| Jan 20 2025 | 7.91 | 0.02 | 0.25% | 7.89 | 7.98 | 7.85 | 0 |
| Jan 17 2025 | 7.89 | 0.44 | 5.91% | 7.49 | 7.89 | 7.47 | 0 |
| Jan 16 2025 | 7.45 | 0.32 | 4.49% | 7.31 | 7.53 | 7.27 | 0 |
| Jan 15 2025 | 7.13 | 0.31 | 4.55% | 6.84 | 7.21 | 6.73 | 0 |
| Jan 14 2025 | 6.82 | 0.04 | 0.59% | 7.01 | 7.10 | 6.80 | 0 |
| Jan 13 2025 | 6.78 | -0.09 | -1.31% | 6.86 | 6.89 | 6.74 | 0 |
| Jan 10 2025 | 6.87 | -0.13 | -1.86% | 7.08 | 7.12 | 6.82 | 0 |
| Jan 09 2025 | 7.00 | 0.21 | 3.09% | 6.87 | 7.06 | 6.77 | 0 |
| Jan 08 2025 | 6.79 | -0.13 | -1.88% | 6.85 | 7.06 | 6.61 | 0 |
| Jan 07 2025 | 6.92 | 0.20 | 2.98% | 6.64 | 7.06 | 6.62 | 0 |
| Jan 06 2025 | 6.72 | 0.27 | 4.19% | 6.44 | 6.76 | 6.39 | 0 |
| Jan 03 2025 | 6.45 | -0.49 | -7.06% | 6.92 | 6.94 | 6.43 | 0 |
| Jan 02 2025 | 6.94 | 0.21 | 3.12% | 7.09 | 7.09 | 6.49 | 0 |
| Dec 30 2024 | 6.73 | -0.11 | -1.61% | 6.85 | 6.98 | 6.69 | 0 |
| Dec 27 2024 | 6.84 | 0.19 | 2.86% | 6.67 | 6.85 | 6.53 | 0 |
| Dec 23 2024 | 6.65 | 0.02 | 0.30% | 6.57 | 6.75 | 6.51 | 0 |
| Dec 20 2024 | 6.63 | 0.01 | 0.15% | 6.51 | 6.63 | 6.35 | 0 |
| Dec 19 2024 | 6.62 | -0.32 | -4.61% | 6.66 | 6.83 | 6.54 | 0 |
| Dec 18 2024 | 6.94 | 0.10 | 1.46% | 6.84 | 7.07 | 6.83 | 0 |
| Dec 17 2024 | 6.84 | -0.08 | -1.16% | 7.01 | 7.05 | 6.81 | 0 |
| Dec 16 2024 | 6.92 | 0.34 | 5.17% | 6.50 | 7.05 | 6.50 | 0 |
| Dec 13 2024 | 6.58 | -0.04 | -0.60% | 6.49 | 6.81 | 6.48 | 0 |
| Dec 12 2024 | 6.62 | -0.02 | -0.30% | 6.69 | 6.85 | 6.58 | 0 |
| Dec 11 2024 | 6.64 | 0.39 | 6.24% | 6.31 | 6.64 | 6.22 | 0 |
| Dec 10 2024 | 6.25 | -0.24 | -3.70% | 6.37 | 6.55 | 6.25 | 0 |
| Dec 09 2024 | 6.49 | -0.16 | -2.41% | 6.55 | 6.68 | 6.42 | 0 |
| Dec 06 2024 | 6.65 | 0.08 | 1.22% | 6.65 | 6.74 | 6.42 | 0 |
| Dec 05 2024 | 6.57 | 0.07 | 1.08% | 6.34 | 6.69 | 6.34 | 0 |
| Dec 04 2024 | 6.50 | 0.14 | 2.20% | 6.35 | 6.59 | 6.32 | 0 |
| Dec 03 2024 | 6.36 | -0.24 | -3.64% | 6.34 | 6.54 | 6.23 | 0 |
| Dec 02 2024 | 6.60 | 0.04 | 0.61% | 6.29 | 6.79 | 6.26 | 0 |
