4020.SR4020.SRSAU
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $12.70 | $12.70 | $12.36 | $12.36 | 499,311 |
| 3/2/2026 | $13.00 | $13.08 | $12.61 | $12.74 | 898,364 |
| 3/1/2026 | $12.99 | $13.10 | $12.80 | $12.85 | 754,545 |
| 2/26/2026 | $13.15 | $13.29 | $13.09 | $13.17 | 358,613 |
| 2/25/2026 | $13.46 | $13.58 | $13.18 | $13.18 | 623,327 |
| 2/24/2026 | $13.68 | $13.74 | $13.32 | $13.46 | 628,577 |
| 2/23/2026 | $13.72 | $14.01 | $13.53 | $13.68 | 1.21M |
| 2/19/2026 | $14.94 | $14.94 | $13.62 | $13.95 | 3.01M |
| 2/18/2026 | $14.30 | $14.93 | $14.17 | $14.84 | 1.18M |
| 2/17/2026 | $14.33 | $14.50 | $14.05 | $14.50 | 933,245 |
| 2/16/2026 | $14.37 | $14.52 | $14.20 | $14.34 | 720,482 |
| 2/15/2026 | $14.28 | $14.43 | $14.20 | $14.39 | 221,541 |
| 2/12/2026 | $14.31 | $14.43 | $14.17 | $14.30 | 487,251 |
| 2/11/2026 | $14.50 | $14.79 | $14.25 | $14.31 | 963,960 |
| 2/10/2026 | $14.34 | $14.64 | $14.18 | $14.45 | 809,498 |
| 2/9/2026 | $14.46 | $14.63 | $14.32 | $14.41 | 1.69M |
| 2/8/2026 | $13.94 | $14.62 | $13.93 | $14.48 | 1.25M |
| 2/5/2026 | $14.27 | $14.27 | $13.74 | $13.86 | 754,218 |
| 2/4/2026 | $14.25 | $14.53 | $14.22 | $14.30 | 460,921 |
| 2/3/2026 | $14.39 | $14.54 | $14.25 | $14.25 | 511,419 |
| 2/2/2026 | $14.26 | $14.50 | $14.00 | $14.34 | 769,773 |
| 2/1/2026 | $14.30 | $14.44 | $13.94 | $14.20 | 723,518 |
| 1/29/2026 | $14.74 | $14.74 | $14.32 | $14.47 | 745,150 |
| 1/28/2026 | $14.90 | $14.91 | $14.65 | $14.74 | 1.37M |
| 1/27/2026 | $14.16 | $15.38 | $14.00 | $15.00 | 4.90M |
| 1/26/2026 | $14.40 | $14.45 | $14.06 | $14.12 | 1.53M |
| 1/25/2026 | $13.53 | $14.87 | $13.53 | $14.40 | 5.54M |
| 1/22/2026 | $13.28 | $13.55 | $13.28 | $13.52 | 1.21M |
| 1/21/2026 | $13.11 | $13.30 | $13.07 | $13.24 | 540,637 |
| 1/20/2026 | $13.38 | $13.39 | $13.20 | $13.20 | 474,915 |
| 1/19/2026 | $13.46 | $13.51 | $13.34 | $13.39 | 524,291 |
| 1/18/2026 | $12.98 | $13.50 | $12.98 | $13.45 | 700,523 |
| 1/15/2026 | $13.09 | $13.20 | $12.93 | $12.93 | 452,284 |
| 1/14/2026 | $13.24 | $13.43 | $13.06 | $13.09 | 705,250 |
| 1/13/2026 | $13.30 | $13.44 | $13.08 | $13.24 | 964,814 |
| 1/12/2026 | $12.60 | $13.20 | $12.60 | $13.20 | 931,642 |
| 1/11/2026 | $12.48 | $12.61 | $12.46 | $12.58 | 272,718 |
| 1/8/2026 | $12.44 | $12.51 | $12.33 | $12.45 | 290,389 |
| 1/7/2026 | $12.67 | $12.82 | $12.38 | $12.44 | 790,528 |
| 1/6/2026 | $12.71 | $12.71 | $12.31 | $12.32 | 686,258 |
| 1/5/2026 | $12.76 | $12.90 | $12.46 | $12.47 | 535,047 |
| 1/4/2026 | $13.01 | $13.04 | $12.70 | $12.77 | 654,668 |
| 1/1/2026 | $12.90 | $13.10 | $12.89 | $12.90 | 306,287 |
| 12/31/2025 | $12.59 | $12.89 | $12.44 | $12.89 | 500,912 |
| 12/30/2025 | $12.66 | $12.66 | $12.30 | $12.32 | 580,816 |
| 12/29/2025 | $12.39 | $12.68 | $12.39 | $12.68 | 384,465 |
| 12/28/2025 | $12.83 | $12.87 | $12.32 | $12.37 | 883,583 |
| 12/25/2025 | $12.89 | $13.00 | $12.83 | $12.87 | 284,275 |
| 12/24/2025 | $13.16 | $13.18 | $12.94 | $12.94 | 572,595 |
| 12/23/2025 | $13.31 | $13.42 | $13.13 | $13.16 | 781,761 |
| 12/22/2025 | $13.58 | $13.58 | $13.25 | $13.31 | 610,883 |
| 12/21/2025 | $13.39 | $13.68 | $13.20 | $13.60 | 993,140 |
| 12/18/2025 | $13.37 | $13.40 | $13.11 | $13.36 | 1.19M |
| 12/17/2025 | $13.18 | $13.44 | $13.09 | $13.37 | 783,752 |
| 12/16/2025 | $13.48 | $13.74 | $13.10 | $13.13 | 1.07M |
| 12/15/2025 | $12.85 | $13.66 | $12.85 | $13.47 | 2.14M |
| 12/14/2025 | $13.26 | $13.26 | $12.90 | $12.90 | 484,650 |
| 12/11/2025 | $13.21 | $13.32 | $13.15 | $13.21 | 355,342 |
| 12/10/2025 | $13.14 | $13.26 | $13.05 | $13.26 | 420,210 |
| 12/9/2025 | $13.11 | $13.17 | $13.07 | $13.14 | 341,107 |
| 12/8/2025 | $13.17 | $13.20 | $13.02 | $13.09 | 347,269 |
| 12/7/2025 | $13.08 | $13.30 | $13.08 | $13.16 | 535,314 |
| 12/4/2025 | $13.00 | $13.26 | $13.00 | $13.07 | 916,803 |
| 12/3/2025 | $12.80 | $13.10 | $12.80 | $13.05 | 521,993 |