4001.SR4001.SRSAU
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $6.02 | $6.22 | $6.02 | $6.20 | 1.38M |
| 3/3/2026 | $6.03 | $6.06 | $6.00 | $6.02 | 1.50M |
| 3/2/2026 | $6.06 | $6.13 | $6.00 | $6.02 | 1.23M |
| 3/1/2026 | $5.75 | $6.12 | $5.75 | $6.05 | 1.34M |
| 2/26/2026 | $6.17 | $6.17 | $6.11 | $6.15 | 1.03M |
| 2/25/2026 | $6.27 | $6.27 | $6.10 | $6.17 | 1.72M |
| 2/24/2026 | $6.30 | $6.30 | $6.22 | $6.27 | 536,996 |
| 2/23/2026 | $6.30 | $6.33 | $6.19 | $6.30 | 1.04M |
| 2/19/2026 | $6.40 | $6.40 | $6.28 | $6.30 | 1.17M |
| 2/18/2026 | $6.40 | $6.41 | $6.35 | $6.39 | 335,373 |
| 2/17/2026 | $6.46 | $6.46 | $6.35 | $6.37 | 1.21M |
| 2/16/2026 | $6.48 | $6.50 | $6.45 | $6.45 | 625,846 |
| 2/15/2026 | $6.47 | $6.50 | $6.46 | $6.48 | 841,340 |
| 2/12/2026 | $6.43 | $6.47 | $6.40 | $6.46 | 1.25M |
| 2/11/2026 | $6.43 | $6.48 | $6.40 | $6.44 | 940,239 |
| 2/10/2026 | $6.52 | $6.57 | $6.22 | $6.43 | 3.81M |
| 2/9/2026 | $6.50 | $6.53 | $6.44 | $6.52 | 1.44M |
| 2/8/2026 | $6.48 | $6.54 | $6.47 | $6.48 | 799,690 |
| 2/5/2026 | $6.57 | $6.58 | $6.44 | $6.47 | 1.04M |
| 2/4/2026 | $6.59 | $6.60 | $6.55 | $6.56 | 649,820 |
| 2/3/2026 | $6.60 | $6.67 | $6.58 | $6.58 | 784,056 |
| 2/2/2026 | $6.53 | $6.64 | $6.50 | $6.58 | 758,439 |
| 2/1/2026 | $6.67 | $6.70 | $6.52 | $6.52 | 1.23M |
| 1/29/2026 | $6.70 | $6.72 | $6.65 | $6.66 | 1.57M |
| 1/28/2026 | $6.75 | $6.75 | $6.63 | $6.66 | 1.99M |
| 1/27/2026 | $6.72 | $6.76 | $6.69 | $6.71 | 1.64M |
| 1/26/2026 | $6.85 | $6.89 | $6.69 | $6.71 | 3.74M |
| 1/25/2026 | $6.63 | $6.81 | $6.60 | $6.60 | 2.50M |
| 1/22/2026 | $6.36 | $6.93 | $6.33 | $6.62 | 5.78M |
| 1/21/2026 | $6.31 | $6.43 | $6.30 | $6.30 | 2.55M |
| 1/20/2026 | $6.27 | $6.32 | $6.26 | $6.30 | 1.21M |
| 1/19/2026 | $6.34 | $6.39 | $6.25 | $6.25 | 1.28M |
| 1/18/2026 | $6.30 | $6.41 | $6.30 | $6.30 | 1.42M |
| 1/15/2026 | $6.46 | $6.47 | $6.31 | $6.31 | 1.58M |
| 1/14/2026 | $6.33 | $6.50 | $6.32 | $6.38 | 2.77M |
| 1/13/2026 | $6.35 | $6.36 | $6.28 | $6.32 | 911,621 |
| 1/12/2026 | $6.18 | $6.33 | $6.18 | $6.32 | 1.46M |
| 1/11/2026 | $6.10 | $6.19 | $6.10 | $6.17 | 696,033 |
| 1/8/2026 | $6.13 | $6.16 | $6.07 | $6.13 | 1.12M |
| 1/7/2026 | $6.19 | $6.28 | $6.12 | $6.13 | 1.60M |
| 1/6/2026 | $6.09 | $6.16 | $6.09 | $6.15 | 834,745 |
| 1/5/2026 | $6.09 | $6.15 | $6.08 | $6.09 | 995,572 |
| 1/4/2026 | $6.15 | $6.19 | $6.10 | $6.10 | 579,902 |
| 1/1/2026 | $6.16 | $6.20 | $6.13 | $6.15 | 816,103 |
| 12/31/2025 | $6.08 | $6.16 | $6.07 | $6.13 | 704,634 |
| 12/30/2025 | $6.12 | $6.12 | $6.01 | $6.01 | 960,994 |
| 12/29/2025 | $6.05 | $6.13 | $6.04 | $6.13 | 745,842 |
| 12/28/2025 | $6.11 | $6.12 | $6.05 | $6.05 | 823,851 |
| 12/25/2025 | $6.13 | $6.13 | $6.06 | $6.11 | 395,870 |
| 12/24/2025 | $6.10 | $6.13 | $6.06 | $6.08 | 834,066 |
| 12/23/2025 | $6.07 | $6.13 | $6.05 | $6.10 | 1.22M |
| 12/22/2025 | $6.08 | $6.08 | $6.00 | $6.05 | 1.65M |
| 12/21/2025 | $6.20 | $6.27 | $6.00 | $6.05 | 3.61M |
| 12/18/2025 | $6.23 | $6.23 | $6.16 | $6.16 | 1.42M |
| 12/17/2025 | $6.23 | $6.26 | $6.21 | $6.23 | 563,436 |
| 12/16/2025 | $6.30 | $6.33 | $6.21 | $6.21 | 1.41M |
| 12/15/2025 | $6.24 | $6.32 | $6.24 | $6.30 | 1.22M |
| 12/14/2025 | $6.29 | $6.30 | $6.22 | $6.24 | 1.69M |
| 12/11/2025 | $6.34 | $6.38 | $6.27 | $6.29 | 2.03M |
| 12/10/2025 | $6.38 | $6.44 | $6.34 | $6.35 | 1.97M |
| 12/9/2025 | $6.48 | $6.49 | $6.30 | $6.40 | 2.77M |
| 12/8/2025 | $6.53 | $6.55 | $6.47 | $6.48 | 1.02M |
| 12/7/2025 | $6.61 | $6.64 | $6.50 | $6.53 | 1.22M |
| 12/4/2025 | $6.64 | $6.65 | $6.61 | $6.61 | 2.29M |