4310.SR4310.SRSAU
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $11.50 | $11.78 | $11.40 | $11.52 | 181,173 |
| 3/2/2026 | $11.61 | $12.30 | $11.51 | $11.53 | 149,308 |
| 3/1/2026 | $11.06 | $12.00 | $11.06 | $11.96 | 215,507 |
| 2/26/2026 | $11.64 | $12.28 | $11.58 | $12.28 | 254,781 |
| 2/25/2026 | $11.93 | $11.93 | $11.58 | $11.65 | 108,767 |
| 2/24/2026 | $12.08 | $12.11 | $11.88 | $11.93 | 115,270 |
| 2/23/2026 | $12.20 | $12.38 | $12.10 | $12.14 | 110,176 |
| 2/19/2026 | $12.48 | $12.49 | $12.24 | $12.40 | 122,719 |
| 2/18/2026 | $12.40 | $12.66 | $12.32 | $12.48 | 126,632 |
| 2/17/2026 | $12.53 | $12.58 | $12.40 | $12.41 | 106,048 |
| 2/16/2026 | $12.73 | $12.96 | $12.57 | $12.57 | 199,185 |
| 2/15/2026 | $12.80 | $13.00 | $12.72 | $12.85 | 306,752 |
| 2/12/2026 | $12.67 | $12.88 | $12.59 | $12.87 | 212,098 |
| 2/11/2026 | $12.53 | $12.90 | $12.50 | $12.60 | 498,255 |
| 2/10/2026 | $12.60 | $12.62 | $12.54 | $12.56 | 92,003 |
| 2/9/2026 | $12.64 | $12.74 | $12.53 | $12.60 | 56,300 |
| 2/8/2026 | $12.60 | $12.80 | $12.60 | $12.64 | 125,136 |
| 2/5/2026 | $12.70 | $12.79 | $12.46 | $12.59 | 194,197 |
| 2/4/2026 | $12.61 | $12.93 | $12.61 | $12.82 | 169,138 |
| 2/3/2026 | $12.90 | $13.16 | $12.74 | $12.74 | 228,028 |
| 2/2/2026 | $12.23 | $13.18 | $12.14 | $13.09 | 780,046 |
| 2/1/2026 | $12.62 | $12.68 | $12.32 | $12.32 | 175,947 |
| 1/29/2026 | $12.80 | $12.83 | $12.52 | $12.62 | 379,897 |
| 1/28/2026 | $12.77 | $12.87 | $12.61 | $12.73 | 358,227 |
| 1/27/2026 | $12.46 | $12.84 | $12.44 | $12.72 | 392,266 |
| 1/26/2026 | $12.61 | $12.68 | $12.43 | $12.47 | 273,566 |
| 1/25/2026 | $12.40 | $12.89 | $12.40 | $12.70 | 476,833 |
| 1/22/2026 | $12.35 | $12.58 | $12.26 | $12.40 | 364,282 |
| 1/21/2026 | $12.11 | $12.35 | $12.11 | $12.35 | 383,865 |
| 1/20/2026 | $12.18 | $12.24 | $12.07 | $12.13 | 142,029 |
| 1/19/2026 | $12.09 | $12.23 | $12.09 | $12.18 | 45,082 |
| 1/18/2026 | $11.93 | $12.25 | $11.93 | $12.25 | 127,203 |
| 1/15/2026 | $12.12 | $12.16 | $11.95 | $11.98 | 93,761 |
| 1/14/2026 | $12.25 | $12.28 | $12.06 | $12.07 | 156,785 |
| 1/13/2026 | $12.18 | $12.32 | $12.13 | $12.26 | 184,414 |
| 1/12/2026 | $12.07 | $12.21 | $11.96 | $12.18 | 110,270 |
| 1/11/2026 | $11.95 | $12.07 | $11.90 | $11.96 | 111,027 |
| 1/8/2026 | $12.07 | $12.08 | $11.90 | $11.95 | 102,505 |
| 1/7/2026 | $12.30 | $12.42 | $12.10 | $12.15 | 213,606 |
| 1/6/2026 | $12.30 | $12.33 | $12.00 | $12.00 | 170,835 |
| 1/5/2026 | $11.80 | $12.36 | $11.69 | $12.30 | 562,770 |
| 1/4/2026 | $11.73 | $12.00 | $11.40 | $11.90 | 230,075 |
| 1/1/2026 | $11.50 | $12.01 | $11.50 | $11.80 | 199,375 |
| 12/31/2025 | $11.40 | $11.66 | $11.40 | $11.42 | 155,979 |
| 12/30/2025 | $11.73 | $11.73 | $11.38 | $11.38 | 122,829 |
| 12/29/2025 | $11.64 | $11.74 | $11.52 | $11.74 | 191,306 |
| 12/28/2025 | $12.00 | $12.00 | $11.64 | $11.64 | 152,029 |
| 12/25/2025 | $11.96 | $12.08 | $11.96 | $12.02 | 96,460 |
| 12/24/2025 | $11.94 | $12.15 | $11.92 | $11.96 | 146,880 |
| 12/23/2025 | $11.97 | $11.97 | $11.80 | $11.92 | 252,747 |
| 12/22/2025 | $12.00 | $12.10 | $11.86 | $11.87 | 292,143 |
| 12/21/2025 | $11.99 | $12.15 | $11.96 | $11.98 | 310,483 |
| 12/18/2025 | $12.01 | $12.16 | $11.96 | $12.01 | 310,621 |
| 12/17/2025 | $11.95 | $12.10 | $11.95 | $12.01 | 55,867 |
| 12/16/2025 | $12.04 | $12.25 | $11.95 | $11.97 | 171,561 |
| 12/15/2025 | $11.96 | $12.12 | $11.91 | $12.04 | 134,725 |
| 12/14/2025 | $12.05 | $12.05 | $11.95 | $11.96 | 99,711 |
| 12/11/2025 | $12.08 | $12.19 | $12.06 | $12.07 | 58,530 |
| 12/10/2025 | $12.09 | $12.19 | $12.08 | $12.08 | 64,902 |
| 12/9/2025 | $12.17 | $12.22 | $12.06 | $12.10 | 76,716 |
| 12/8/2025 | $12.13 | $12.25 | $12.13 | $12.15 | 78,603 |
| 12/7/2025 | $12.02 | $12.30 | $12.02 | $12.16 | 138,245 |
| 12/4/2025 | $12.03 | $12.15 | $12.02 | $12.02 | 46,930 |