Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SINCHS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 20.92 | -0.13 | -0.62% | 21.03 | 21.18 | 20.74 | 164,981 |
| Jan 02 2025 | 21.05 | 0.32 | 1.54% | 21.05 | 21.33 | 20.82 | 140,039 |
| Jan 01 2025 | 20.73 | 0.00 | 0.00% | 20.73 | 20.73 | 20.73 | 0.00 |
| Dec 31 2024 | 20.73 | 0.00 | 0.00% | 20.73 | 20.73 | 20.73 | 0.00 |
| Dec 30 2024 | 20.73 | -0.16 | -0.77% | 20.83 | 21.02 | 20.43 | 151,184 |
| Dec 27 2024 | 20.89 | 0.91 | 4.53% | 20.10 | 21.07 | 19.98 | 291,568 |
| Dec 26 2024 | 19.985 | 0.00 | 0.00% | 19.985 | 19.985 | 19.985 | 0.00 |
| Dec 25 2024 | 19.985 | 0.00 | 0.00% | 19.985 | 19.985 | 19.985 | 0.00 |
| Dec 24 2024 | 19.985 | 0.00 | 0.00% | 19.985 | 19.985 | 19.985 | 0.00 |
| Dec 23 2024 | 19.985 | -0.08 | -0.37% | 19.96 | 20.10 | 19.755 | 141,534 |
| Dec 20 2024 | 20.06 | 0.03 | 0.15% | 19.93 | 20.19 | 19.605 | 308,824 |
| Dec 19 2024 | 20.03 | -0.99 | -4.71% | 20.57 | 20.88 | 19.97 | 257,365 |
| Dec 18 2024 | 21.02 | -0.05 | -0.24% | 21.12 | 21.46 | 20.96 | 159,757 |
| Dec 17 2024 | 21.07 | -0.84 | -3.83% | 21.80 | 22.00 | 21.07 | 151,328 |
| Dec 16 2024 | 21.91 | 0.72 | 3.40% | 21.66 | 22.29 | 21.57 | 271,201 |
| Dec 13 2024 | 21.19 | -0.28 | -1.30% | 21.39 | 21.82 | 21.09 | 189,744 |
| Dec 12 2024 | 21.47 | -0.28 | -1.29% | 21.97 | 22.11 | 21.28 | 196,675 |
| Dec 11 2024 | 21.75 | 0.36 | 1.68% | 21.46 | 21.83 | 21.24 | 187,414 |
| Dec 10 2024 | 21.39 | -0.50 | -2.28% | 21.80 | 21.80 | 21.30 | 135,150 |
| Dec 09 2024 | 21.89 | 0.69 | 3.25% | 21.43 | 21.96 | 21.31 | 157,368 |
| Dec 06 2024 | 21.20 | 0.60 | 2.91% | 20.54 | 21.26 | 20.41 | 210,742 |
| Dec 05 2024 | 20.60 | 0.29 | 1.43% | 20.40 | 20.94 | 20.29 | 247,027 |
| Dec 04 2024 | 20.31 | 0.77 | 3.94% | 19.47 | 20.38 | 19.40 | 822,324 |
| Dec 03 2024 | 19.54 | -0.62 | -3.08% | 20.17 | 20.17 | 19.4975 | 412,310 |
| Dec 02 2024 | 20.16 | 0.22 | 1.08% | 19.775 | 20.39 | 19.775 | 319,008 |
| Nov 29 2024 | 19.945 | -0.04 | -0.18% | 19.92 | 20.45 | 19.91 | 505,478 |
| Nov 28 2024 | 19.98 | -0.13 | -0.65% | 20.18 | 20.22 | 19.915 | 101,187 |
| Nov 27 2024 | 20.11 | 0.27 | 1.39% | 19.915 | 20.37 | 19.91 | 280,180 |
| Nov 26 2024 | 19.835 | -0.56 | -2.72% | 20.02 | 20.19 | 19.565 | 279,036 |
| Nov 25 2024 | 20.39 | 0.76 | 3.87% | 20.06 | 20.45 | 19.865 | 267,458 |
| Nov 22 2024 | 19.63 | 0.05 | 0.28% | 19.655 | 20.14 | 19.55 | 338,316 |
| Nov 21 2024 | 19.575 | -0.15 | -0.76% | 19.785 | 20.13 | 19.305 | 361,515 |
| Nov 20 2024 | 19.725 | -0.68 | -3.31% | 20.69 | 21.82 | 18.975 | 1,527,339 |
| Nov 19 2024 | 20.40 | -0.27 | -1.31% | 21.04 | 21.16 | 20.08 | 434,344 |
| Nov 18 2024 | 20.67 | -0.89 | -4.13% | 21.54 | 21.72 | 20.67 | 368,239 |
| Nov 15 2024 | 21.56 | -0.39 | -1.78% | 21.90 | 22.28 | 21.55 | 222,193 |
| Nov 14 2024 | 21.95 | -0.65 | -2.88% | 21.72 | 21.95 | 20.95 | 426,607 |
| Nov 13 2024 | 22.60 | 0.33 | 1.48% | 22.20 | 22.60 | 21.89 | 308,972 |
| Nov 12 2024 | 22.27 | 0.46 | 2.11% | 21.65 | 22.29 | 21.21 | 633,156 |
| Nov 11 2024 | 21.81 | 0.63 | 2.97% | 21.45 | 22.07 | 21.29 | 311,560 |
| Nov 08 2024 | 21.18 | -0.68 | -3.11% | 21.97 | 21.97 | 20.67 | 1,012,016 |
| Nov 07 2024 | 21.86 | -1.98 | -8.31% | 23.91 | 24.13 | 21.86 | 1,643,741 |
| Nov 06 2024 | 23.84 | -8.81 | -26.98% | 29.07 | 29.07 | 23.84 | 2,935,313 |
| Nov 05 2024 | 32.65 | 0.89 | 2.80% | 31.65 | 32.65 | 31.31 | 204,995 |
| Nov 04 2024 | 31.76 | 0.10 | 0.32% | 31.54 | 31.97 | 31.30 | 101,640 |
| Nov 01 2024 | 31.66 | -0.02 | -0.06% | 31.66 | 31.92 | 31.03 | 49,648 |
| Oct 31 2024 | 31.68 | 0.23 | 0.73% | 31.36 | 32.19 | 30.96 | 237,289 |
| Oct 30 2024 | 31.45 | 0.12 | 0.38% | 31.50 | 32.09 | 31.19 | 210,332 |
| Oct 29 2024 | 31.33 | 0.79 | 2.59% | 30.53 | 31.37 | 30.30 | 215,088 |
| Oct 28 2024 | 30.54 | 1.81 | 6.30% | 27.24 | 30.79 | 27.22 | 412,139 |
| Oct 25 2024 | 28.73 | 0.01 | 0.03% | 28.66 | 29.38 | 28.52 | 160,354 |
| Oct 24 2024 | 28.72 | 0.54 | 1.92% | 28.35 | 29.14 | 28.23 | 90,831 |
| Oct 23 2024 | 28.18 | 0.07 | 0.25% | 27.83 | 28.72 | 27.63 | 115,992 |
| Oct 22 2024 | 28.11 | -0.06 | -0.21% | 28.55 | 28.64 | 27.85 | 134,231 |
| Oct 21 2024 | 28.17 | 0.14 | 0.50% | 28.03 | 28.93 | 28.03 | 167,010 |
| Oct 18 2024 | 28.03 | 0.02 | 0.07% | 28.19 | 28.24 | 27.72 | 67,489 |
| Oct 17 2024 | 28.01 | 0.04 | 0.14% | 28.48 | 28.48 | 27.93 | 127,093 |
| Oct 16 2024 | 27.97 | 0.17 | 0.61% | 27.63 | 28.35 | 27.51 | 113,697 |
| Oct 15 2024 | 27.80 | -0.06 | -0.22% | 28.12 | 28.40 | 27.47 | 157,872 |
| Oct 14 2024 | 27.86 | -0.16 | -0.57% | 28.07 | 28.43 | 27.77 | 77,564 |
| Oct 11 2024 | 28.02 | 0.14 | 0.50% | 27.71 | 28.21 | 27.68 | 87,020 |
| Oct 10 2024 | 27.88 | -0.27 | -0.96% | 28.17 | 28.25 | 27.53 | 164,970 |
| Oct 09 2024 | 28.15 | 0.34 | 1.22% | 27.66 | 28.47 | 27.47 | 219,043 |
| Oct 08 2024 | 27.81 | -0.23 | -0.82% | 28.30 | 28.30 | 27.69 | 162,542 |
| Oct 07 2024 | 28.04 | -0.57 | -1.99% | 28.52 | 28.52 | 27.21 | 155,592 |
