Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
5SIT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 4.079 | 0.06 | 1.43% | 4.079 | 4.079 | 4.079 | 24 |
| Jul 22 2024 | 4.0215 | -0.33 | -7.55% | 4.0215 | 4.0215 | 4.0215 | 500 |
| Jul 19 2024 | 4.35 | 0.26 | 6.41% | 4.377 | 4.377 | 4.268 | 999 |
| Jul 18 2024 | 4.088 | -0.22 | -5.01% | 4.3165 | 4.3165 | 4.088 | 586 |
| Jul 17 2024 | 4.3035 | 0.00 | 0.00% | 4.3035 | 4.3035 | 4.3035 | 0 |
| Jul 16 2024 | 4.3035 | 0.13 | 3.08% | 4.315 | 4.315 | 4.3035 | 2,500 |
| Jul 15 2024 | 4.175 | 0.04 | 0.86% | 4.175 | 4.175 | 4.175 | 13,173 |
| Jul 12 2024 | 4.1395 | -0.16 | -3.67% | 4.21 | 4.50 | 4.1395 | 5,015 |
| Jul 11 2024 | 4.297 | -0.13 | -3.01% | 4.3225 | 4.3225 | 4.297 | 2,405 |
| Jul 10 2024 | 4.4305 | -0.16 | -3.47% | 4.603 | 4.603 | 4.4225 | 25,399 |
| Jul 09 2024 | 4.59 | 0.08 | 1.73% | 4.59 | 4.59 | 4.59 | 200 |
| Jul 08 2024 | 4.512 | -0.02 | -0.52% | 4.274 | 4.512 | 4.274 | 2,506 |
| Jul 05 2024 | 4.5355 | 0.04 | 0.91% | 4.3535 | 4.606 | 4.3535 | 231 |
| Jul 04 2024 | 4.4945 | -0.37 | -7.51% | 4.517 | 4.517 | 4.492 | 256 |
| Jul 03 2024 | 4.8595 | 0.00 | 0.00% | 4.8595 | 4.8595 | 4.8595 | 0 |
| Jul 02 2024 | 4.8595 | 0.04 | 0.87% | 5.00 | 5.50 | 4.8595 | 506 |
| Jul 01 2024 | 4.8175 | -0.36 | -7.03% | 4.7145 | 4.8175 | 4.7145 | 505 |
| Jun 28 2024 | 5.182 | 0.10 | 1.99% | 5.04 | 5.182 | 5.04 | 260 |
| Jun 27 2024 | 5.081 | 0.33 | 6.97% | 4.95 | 5.081 | 4.95 | 30 |
| Jun 26 2024 | 4.75 | 0.00 | 0.00% | 4.75 | 4.75 | 4.75 | 0 |
| Jun 25 2024 | 4.75 | -0.05 | -0.96% | 4.8205 | 4.8205 | 4.705 | 60,005 |
| Jun 24 2024 | 4.796 | -0.40 | -7.75% | 4.796 | 4.796 | 4.796 | 5 |
| Jun 21 2024 | 5.199 | 0.00 | 0.00% | 5.199 | 5.199 | 5.199 | 0 |
| Jun 20 2024 | 5.199 | 0.00 | 0.00% | 5.199 | 5.199 | 5.199 | 0 |
| Jun 19 2024 | 5.199 | -0.09 | -1.76% | 5.199 | 5.199 | 5.199 | 1 |
| Jun 18 2024 | 5.292 | -0.26 | -4.75% | 5.29 | 5.292 | 5.273 | 459 |
| Jun 17 2024 | 5.556 | -0.23 | -3.94% | 5.556 | 5.556 | 5.556 | 2,500 |
| Jun 14 2024 | 5.784 | 0.77 | 15.43% | 5.205 | 5.802 | 5.205 | 6,190 |
| Jun 13 2024 | 5.011 | 0.19 | 3.96% | 4.97 | 5.011 | 4.97 | 2,500 |
| Jun 12 2024 | 4.82 | 0.00 | 0.00% | 4.82 | 4.82 | 4.82 | 0 |
| Jun 11 2024 | 4.82 | 0.37 | 8.36% | 4.8545 | 4.8545 | 4.82 | 3,000 |
| Jun 10 2024 | 4.448 | 0.00 | 0.00% | 4.448 | 4.448 | 4.448 | 0 |
| Jun 07 2024 | 4.448 | -0.02 | -0.46% | 4.448 | 4.448 | 4.448 | 1 |
| Jun 06 2024 | 4.4685 | -0.05 | -1.15% | 4.4685 | 4.4685 | 4.4685 | 5 |
| Jun 05 2024 | 4.5205 | -0.20 | -4.14% | 4.4595 | 4.5205 | 4.4595 | 7,005 |
| Jun 04 2024 | 4.7155 | 0.31 | 7.01% | 4.661 | 4.7155 | 4.661 | 2,005 |
| Jun 03 2024 | 4.4065 | -0.21 | -4.62% | 4.3425 | 4.4065 | 4.3425 | 1,005 |
| May 31 2024 | 4.62 | 0.00 | 0.00% | 4.62 | 4.62 | 4.62 | 0 |
| May 30 2024 | 4.62 | 0.00 | 0.00% | 4.62 | 4.62 | 4.62 | 0 |
| May 29 2024 | 4.62 | 0.19 | 4.29% | 4.62 | 4.62 | 4.62 | 150 |
| May 28 2024 | 4.43 | -0.05 | -1.18% | 4.43 | 4.43 | 4.43 | 7,000 |
| May 27 2024 | 4.483 | 0.00 | 0.00% | 4.483 | 4.483 | 4.483 | 0 |
| May 24 2024 | 4.483 | 0.00 | 0.00% | 4.483 | 4.483 | 4.483 | 0 |
| May 23 2024 | 4.483 | 0.00 | 0.00% | 4.483 | 4.483 | 4.483 | 0 |
| May 22 2024 | 4.483 | 0.23 | 5.47% | 4.483 | 4.483 | 4.483 | 500 |
| May 21 2024 | 4.2505 | 0.00 | 0.00% | 4.2505 | 4.2505 | 4.2505 | 0 |
| May 20 2024 | 4.2505 | 0.11 | 2.64% | 4.2505 | 4.2505 | 4.2505 | 5 |
| May 17 2024 | 4.141 | -0.09 | -2.10% | 4.152 | 4.152 | 4.141 | 386 |
| May 16 2024 | 4.23 | 0.05 | 1.17% | 4.1535 | 4.23 | 4.1535 | 935 |
| May 15 2024 | 4.181 | 0.03 | 0.75% | 4.041 | 4.181 | 4.041 | 19,565 |
| May 14 2024 | 4.15 | -0.19 | -4.34% | 4.292 | 4.292 | 4.15 | 10,010 |
| May 13 2024 | 4.3385 | -0.03 | -0.66% | 4.327 | 4.4025 | 4.327 | 6,376 |
| May 10 2024 | 4.3675 | -0.34 | -7.26% | 4.3675 | 4.3675 | 4.3675 | 500 |
| May 09 2024 | 4.7095 | -0.06 | -1.24% | 4.734 | 4.734 | 4.7095 | 51 |
| May 08 2024 | 4.7685 | 0.00 | 0.07% | 4.823 | 4.823 | 4.7685 | 55 |
| May 07 2024 | 4.765 | -0.09 | -1.77% | 4.68 | 4.765 | 4.60 | 885 |
| May 06 2024 | 4.851 | -0.10 | -1.96% | 4.851 | 4.851 | 4.851 | 2,000 |
| May 03 2024 | 4.948 | 0.00 | 0.00% | 4.948 | 4.948 | 4.948 | 0 |
| May 02 2024 | 4.948 | 0.00 | -0.04% | 4.95 | 4.95 | 4.948 | 2,600 |
| Apr 30 2024 | 4.95 | 0.14 | 2.97% | 4.7485 | 4.95 | 4.7485 | 3,237 |
| Apr 29 2024 | 4.807 | -0.45 | -8.63% | 4.7725 | 4.807 | 4.623 | 38,080 |
| Apr 26 2024 | 5.261 | 0.03 | 0.57% | 5.261 | 5.261 | 5.261 | 100 |
| Apr 25 2024 | 5.231 | 0.00 | 0.00% | 5.231 | 5.231 | 5.231 | 0 |
