Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
1SANX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 4.566 | -0.12 | -2.62% | 4.64 | 4.64 | 4.486 | 9,071 |
| Jul 24 2024 | 4.689 | 0.12 | 2.51% | 4.633 | 4.702 | 4.61 | 18,992 |
| Jul 23 2024 | 4.574 | 0.04 | 0.97% | 4.54 | 4.574 | 4.531 | 33,222 |
| Jul 22 2024 | 4.53 | 0.10 | 2.30% | 4.481 | 4.53 | 4.452 | 41,252 |
| Jul 19 2024 | 4.428 | -0.06 | -1.42% | 4.4635 | 4.4635 | 4.428 | 13,697 |
| Jul 18 2024 | 4.492 | 0.03 | 0.63% | 4.508 | 4.514 | 4.4735 | 4,713 |
| Jul 17 2024 | 4.464 | 0.02 | 0.35% | 4.442 | 4.464 | 4.43 | 2,294 |
| Jul 16 2024 | 4.4485 | -0.02 | -0.41% | 4.432 | 4.452 | 4.418 | 15,526 |
| Jul 15 2024 | 4.467 | -0.05 | -1.00% | 4.47 | 4.484 | 4.429 | 6,652 |
| Jul 12 2024 | 4.512 | 0.03 | 0.74% | 4.481 | 4.512 | 4.48 | 16,144 |
| Jul 11 2024 | 4.479 | 0.02 | 0.40% | 4.493 | 4.503 | 4.479 | 21,613 |
| Jul 10 2024 | 4.461 | 0.08 | 1.80% | 4.472 | 4.472 | 4.461 | 7,604 |
| Jul 09 2024 | 4.382 | -0.09 | -1.92% | 4.434 | 4.437 | 4.382 | 7,341 |
| Jul 08 2024 | 4.468 | 0.03 | 0.61% | 4.425 | 4.51 | 4.425 | 16,051 |
| Jul 05 2024 | 4.441 | -0.05 | -1.11% | 4.506 | 4.506 | 4.423 | 7,722 |
| Jul 04 2024 | 4.491 | 0.08 | 1.84% | 4.443 | 4.50 | 4.443 | 20,825 |
| Jul 03 2024 | 4.41 | 0.08 | 1.86% | 4.387 | 4.41 | 4.384 | 8,050 |
| Jul 02 2024 | 4.3295 | -0.12 | -2.66% | 4.412 | 4.412 | 4.3295 | 1,811 |
| Jul 01 2024 | 4.448 | 0.14 | 3.27% | 4.412 | 4.448 | 4.388 | 49,825 |
| Jun 28 2024 | 4.307 | -0.02 | -0.44% | 4.358 | 4.358 | 4.307 | 1,877 |
| Jun 27 2024 | 4.326 | -0.01 | -0.32% | 4.3405 | 4.342 | 4.316 | 14,300 |
| Jun 26 2024 | 4.34 | -0.03 | -0.60% | 4.397 | 4.397 | 4.34 | 985 |
| Jun 25 2024 | 4.366 | -0.04 | -0.98% | 4.406 | 4.4145 | 4.366 | 1,055 |
| Jun 24 2024 | 4.409 | 0.05 | 1.25% | 4.382 | 4.409 | 4.382 | 1,513 |
| Jun 21 2024 | 4.3545 | -0.09 | -1.95% | 4.39 | 4.39 | 4.305 | 15,039 |
| Jun 20 2024 | 4.441 | -0.02 | -0.36% | 4.426 | 4.45 | 4.419 | 1,561 |
| Jun 19 2024 | 4.457 | 0.01 | 0.22% | 4.4355 | 4.482 | 4.424 | 1,391 |
| Jun 18 2024 | 4.447 | 0.03 | 0.72% | 4.458 | 4.464 | 4.422 | 9,838 |
| Jun 17 2024 | 4.415 | 0.04 | 0.97% | 4.366 | 4.422 | 4.366 | 360 |
| Jun 14 2024 | 4.3725 | -0.03 | -0.74% | 4.413 | 4.426 | 4.33 | 23,099 |
| Jun 13 2024 | 4.405 | -0.21 | -4.47% | 4.5165 | 4.517 | 4.395 | 2,513 |
| Jun 12 2024 | 4.611 | 0.00 | -0.02% | 4.659 | 4.66 | 4.611 | 1,530 |
| Jun 11 2024 | 4.612 | -0.10 | -2.14% | 4.71 | 4.71 | 4.612 | 5,373 |
| Jun 10 2024 | 4.713 | -0.02 | -0.41% | 4.702 | 4.713 | 4.702 | 1,051 |
| Jun 07 2024 | 4.7325 | 0.06 | 1.25% | 4.76 | 4.76 | 4.719 | 3,041 |
| Jun 06 2024 | 4.674 | 0.00 | 0.00% | 4.671 | 4.674 | 4.671 | 18 |
| Jun 05 2024 | 4.674 | -0.07 | -1.48% | 4.70 | 4.70 | 4.667 | 15,228 |
| Jun 04 2024 | 4.744 | -0.10 | -2.13% | 4.754 | 4.77 | 4.719 | 3,842 |
| Jun 03 2024 | 4.847 | 0.05 | 1.10% | 4.847 | 4.87 | 4.847 | 10,044 |
| May 31 2024 | 4.7945 | 0.00 | 0.09% | 4.814 | 4.814 | 4.787 | 15,305 |
| May 30 2024 | 4.79 | 0.10 | 2.16% | 4.692 | 4.79 | 4.692 | 9 |
| May 29 2024 | 4.6885 | -0.07 | -1.54% | 4.734 | 4.7355 | 4.6885 | 1,374 |
| May 28 2024 | 4.762 | 0.00 | 0.11% | 4.7605 | 4.776 | 4.749 | 7,179 |
| May 27 2024 | 4.757 | 0.02 | 0.40% | 4.766 | 4.766 | 4.747 | 15,831 |
| May 24 2024 | 4.738 | -0.05 | -1.09% | 4.704 | 4.739 | 4.703 | 7,909 |
| May 23 2024 | 4.79 | -0.04 | -0.81% | 4.7865 | 4.817 | 4.7865 | 7,752 |
| May 22 2024 | 4.829 | 0.01 | 0.25% | 4.851 | 4.856 | 4.829 | 4,421 |
| May 21 2024 | 4.817 | -0.06 | -1.17% | 4.854 | 4.854 | 4.80 | 22,779 |
| May 20 2024 | 4.874 | 0.03 | 0.60% | 4.864 | 4.874 | 4.864 | 8,906 |
| May 17 2024 | 4.845 | 0.03 | 0.66% | 4.82 | 4.845 | 4.818 | 9,293 |
| May 16 2024 | 4.813 | -0.01 | -0.15% | 4.817 | 4.838 | 4.808 | 37,525 |
| May 15 2024 | 4.82 | 0.12 | 2.47% | 4.809 | 4.833 | 4.786 | 11,994 |
| May 14 2024 | 4.704 | -0.04 | -0.82% | 4.723 | 4.723 | 4.704 | 907 |
| May 13 2024 | 4.743 | -0.02 | -0.44% | 4.723 | 4.758 | 4.723 | 3,442 |
| May 10 2024 | 4.764 | -0.01 | -0.19% | 4.767 | 4.769 | 4.751 | 11,936 |
| May 09 2024 | 4.773 | 0.03 | 0.59% | 4.792 | 4.792 | 4.773 | 3,560 |
| May 08 2024 | 4.745 | 0.02 | 0.51% | 4.731 | 4.754 | 4.731 | 5,983 |
| May 07 2024 | 4.721 | 0.16 | 3.53% | 4.642 | 4.721 | 4.642 | 22,667 |
| May 06 2024 | 4.56 | 0.04 | 0.84% | 4.5355 | 4.56 | 4.53 | 39,501 |
| May 03 2024 | 4.522 | -0.05 | -1.03% | 4.1515 | 4.577 | 4.1515 | 12,529 |
| May 02 2024 | 4.569 | -0.01 | -0.24% | 4.567 | 4.576 | 4.567 | 666 |
| Apr 30 2024 | 4.58 | -0.18 | -3.74% | 4.632 | 4.682 | 4.568 | 23,704 |
| Apr 29 2024 | 4.758 | -0.12 | -2.50% | 4.85 | 4.855 | 4.758 | 8,331 |
