8030.SR8030.SRSAU
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $13.56 | $13.62 | $13.23 | $13.30 | 659,970 |
| 3/2/2026 | $13.90 | $14.18 | $13.53 | $13.56 | 837,822 |
| 3/1/2026 | $13.40 | $14.67 | $13.40 | $13.90 | 1.11M |
| 2/26/2026 | $15.02 | $15.08 | $14.75 | $14.79 | 749,028 |
| 2/25/2026 | $14.99 | $15.15 | $14.16 | $14.90 | 885,184 |
| 2/24/2026 | $15.40 | $15.47 | $14.99 | $15.02 | 730,159 |
| 2/23/2026 | $15.52 | $15.71 | $14.83 | $15.40 | 1.22M |
| 2/19/2026 | $16.13 | $16.13 | $15.59 | $15.59 | 1.05M |
| 2/18/2026 | $15.50 | $16.24 | $15.35 | $16.14 | 1.62M |
| 2/17/2026 | $15.69 | $15.69 | $15.31 | $15.46 | 959,421 |
| 2/16/2026 | $15.92 | $15.94 | $15.59 | $15.69 | 883,155 |
| 2/15/2026 | $16.03 | $16.18 | $15.83 | $15.84 | 742,026 |
| 2/12/2026 | $15.54 | $16.30 | $15.34 | $16.00 | 2.75M |
| 2/11/2026 | $15.70 | $15.80 | $15.23 | $15.31 | 900,399 |
| 2/10/2026 | $15.60 | $15.73 | $15.25 | $15.69 | 973,938 |
| 2/9/2026 | $15.83 | $15.92 | $15.50 | $15.60 | 1.22M |
| 2/8/2026 | $15.30 | $15.95 | $15.22 | $15.82 | 2.07M |
| 2/5/2026 | $15.37 | $16.15 | $14.90 | $15.03 | 3.49M |
| 2/4/2026 | $15.32 | $15.44 | $15.18 | $15.34 | 1.02M |
| 2/3/2026 | $15.35 | $15.56 | $15.06 | $15.32 | 1.65M |
| 2/2/2026 | $14.48 | $15.33 | $14.30 | $15.18 | 3.10M |
| 2/1/2026 | $13.77 | $14.70 | $13.64 | $14.50 | 3.77M |
| 1/29/2026 | $13.26 | $13.72 | $13.13 | $13.51 | 2.08M |
| 1/28/2026 | $13.20 | $13.43 | $13.12 | $13.20 | 877,850 |
| 1/27/2026 | $13.15 | $13.40 | $13.12 | $13.30 | 692,999 |
| 1/26/2026 | $13.40 | $13.44 | $13.12 | $13.15 | 803,822 |
| 1/25/2026 | $13.51 | $13.59 | $13.22 | $13.38 | 871,720 |
| 1/22/2026 | $13.46 | $13.60 | $13.17 | $13.49 | 2.03M |
| 1/21/2026 | $12.25 | $13.27 | $12.12 | $13.27 | 2.90M |
| 1/20/2026 | $12.28 | $12.31 | $12.07 | $12.07 | 456,607 |
| 1/19/2026 | $12.35 | $12.49 | $12.24 | $12.24 | 497,478 |
| 1/18/2026 | $12.00 | $12.52 | $12.00 | $12.36 | 908,550 |
| 1/15/2026 | $12.32 | $12.32 | $11.84 | $11.88 | 594,038 |
| 1/14/2026 | $12.30 | $12.39 | $12.06 | $12.21 | 655,339 |
| 1/13/2026 | $12.31 | $12.43 | $12.11 | $12.30 | 633,663 |
| 1/12/2026 | $12.02 | $12.38 | $12.02 | $12.30 | 615,200 |
| 1/11/2026 | $11.93 | $12.22 | $11.93 | $12.02 | 525,701 |
| 1/8/2026 | $12.00 | $12.02 | $11.73 | $11.89 | 442,752 |
| 1/7/2026 | $12.10 | $12.16 | $11.76 | $11.98 | 842,330 |
| 1/6/2026 | $11.63 | $11.86 | $11.54 | $11.59 | 415,437 |
| 1/5/2026 | $12.00 | $12.08 | $11.50 | $11.61 | 836,950 |
| 1/4/2026 | $12.30 | $12.31 | $11.72 | $11.91 | 811,030 |
| 1/1/2026 | $11.87 | $12.50 | $11.75 | $12.22 | 1.25M |
| 12/31/2025 | $11.11 | $11.63 | $11.11 | $11.57 | 882,777 |
| 12/30/2025 | $11.17 | $11.38 | $11.04 | $11.11 | 1.41M |
| 12/29/2025 | $11.09 | $11.35 | $11.04 | $11.22 | 1.14M |
| 12/28/2025 | $11.86 | $11.86 | $11.07 | $11.07 | 1.03M |
| 12/25/2025 | $11.79 | $11.90 | $11.76 | $11.85 | 198,762 |
| 12/24/2025 | $12.09 | $12.11 | $11.82 | $11.85 | 526,467 |
| 12/23/2025 | $12.07 | $12.17 | $12.01 | $12.02 | 650,685 |
| 12/22/2025 | $12.21 | $12.27 | $12.00 | $12.05 | 730,884 |
| 12/21/2025 | $12.39 | $12.44 | $12.15 | $12.20 | 1.11M |
| 12/18/2025 | $12.50 | $12.55 | $12.26 | $12.30 | 597,037 |
| 12/17/2025 | $12.53 | $12.58 | $12.33 | $12.48 | 572,842 |
| 12/16/2025 | $12.83 | $12.83 | $12.46 | $12.47 | 642,516 |
| 12/15/2025 | $12.80 | $12.95 | $12.70 | $12.79 | 521,113 |
| 12/14/2025 | $13.08 | $13.10 | $12.81 | $12.86 | 466,984 |
| 12/11/2025 | $13.26 | $13.26 | $12.94 | $13.05 | 532,576 |
| 12/10/2025 | $13.09 | $13.20 | $13.09 | $13.19 | 484,869 |
| 12/9/2025 | $13.06 | $13.14 | $12.92 | $13.08 | 523,585 |
| 12/8/2025 | $13.29 | $13.29 | $12.94 | $13.06 | 678,538 |
| 12/7/2025 | $13.00 | $13.34 | $12.89 | $13.21 | 542,005 |
| 12/4/2025 | $12.96 | $13.22 | $12.96 | $12.98 | 736,344 |
| 12/3/2025 | $12.84 | $13.14 | $12.84 | $12.94 | 332,516 |