S32543 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 25 2024 | 0.298 | 0.0125 | 4.38% | 0.2455 | 0.314 | 0.2455 | 0 |
Jul 24 2024 | 0.2855 | 0.0105 | 3.82% | 0.2585 | 0.315 | 0.2515 | 0 |
Jul 23 2024 | 0.275 | -0.04 | -12.70% | 0.332 | 0.336 | 0.2725 | 0 |
Jul 22 2024 | 0.315 | 0.0605 | 23.77% | 0.2455 | 0.325 | 0.2455 | 0 |
Jul 19 2024 | 0.2545 | -0.0225 | -8.12% | 0.285 | 0.285 | 0.244 | 0 |
Jul 18 2024 | 0.277 | 0.0735 | 36.12% | 0.213 | 0.287 | 0.212 | 0 |
Jul 17 2024 | 0.2035 | -0.0175 | -7.92% | 0.2225 | 0.227 | 0.182 | 0 |
Jul 16 2024 | 0.221 | -0.002 | -0.90% | 0.205 | 0.228 | 0.197 | 0 |
Jul 15 2024 | 0.223 | -0.0405 | -15.37% | 0.238 | 0.266 | 0.218 | 0 |
Jul 12 2024 | 0.2635 | 0.025 | 10.48% | 0.2325 | 0.2705 | 0.2305 | 0 |
Jul 11 2024 | 0.2385 | 0.048 | 25.20% | 0.198 | 0.256 | 0.188 | 0 |
Jul 10 2024 | 0.1905 | 0.0635 | 50.00% | 0.1195 | 0.1975 | 0.1195 | 0 |
Jul 09 2024 | 0.127 | 0.0165 | 14.93% | 0.1235 | 0.169 | 0.1115 | 0 |
Jul 08 2024 | 0.1105 | -0.0145 | -11.60% | 0.116 | 0.1435 | 0.108 | 0 |
Jul 05 2024 | 0.125 | 0.0365 | 41.24% | 0.0905 | 0.1385 | 0.085 | 0 |
Jul 04 2024 | 0.0885 | 0.007 | 8.59% | 0.0945 | 0.0975 | 0.0735 | 0 |
Jul 03 2024 | 0.0815 | 0.0195 | 31.45% | 0.0905 | 0.095 | 0.059 | 0 |
Jul 02 2024 | 0.062 | -0.0545 | -46.78% | 0.1025 | 0.103 | 0.062 | 0 |
Jul 01 2024 | 0.1165 | 0.0535 | 84.92% | 0.1285 | 0.138 | 0.085 | 0 |
Jun 28 2024 | 0.063 | -0.0285 | -31.15% | 0.102 | 0.1055 | 0.063 | 0 |
Jun 27 2024 | 0.0915 | 0.0135 | 17.31% | 0.0925 | 0.1085 | 0.057 | 0 |
Jun 26 2024 | 0.078 | -0.017 | -17.89% | 0.114 | 0.114 | 0.0665 | 0 |
Jun 25 2024 | 0.095 | 0.007 | 7.95% | 0.071 | 0.12 | 0.071 | 0 |
Jun 24 2024 | 0.088 | -0.0625 | -41.53% | 0.089 | 0.1005 | 0.0705 | 0 |
Jun 21 2024 | 0.1505 | -0.015 | -9.06% | 0.172 | 0.205 | 0.136 | 0 |
Jun 20 2024 | 0.1655 | 0.0615 | 59.13% | 0.1035 | 0.172 | 0.102 | 0 |
Jun 19 2024 | 0.104 | -0.0205 | -16.47% | 0.138 | 0.138 | 0.0935 | 0 |
Jun 18 2024 | 0.1245 | 0.059 | 90.08% | 0.054 | 0.1305 | 0.0475 | 0 |
Jun 17 2024 | 0.0655 | -0.0465 | -41.52% | 0.122 | 0.1275 | 0.0225 | 0 |
Jun 14 2024 | 0.112 | -0.0365 | -24.58% | 0.16 | 0.1605 | 0.1035 | 0 |
Jun 13 2024 | 0.1485 | -0.021 | -12.39% | 0.1475 | 0.1755 | 0.125 | 0 |
Jun 12 2024 | 0.1695 | 0.0015 | 0.89% | 0.175 | 0.193 | 0.1215 | 0 |
Jun 11 2024 | 0.168 | -0.0655 | -28.05% | 0.1835 | 0.237 | 0.13 | 0 |
Jun 10 2024 | 0.2335 | 0.0145 | 6.62% | 0.203 | 0.2355 | 0.1735 | 0 |
Jun 07 2024 | 0.219 | -0.0795 | -26.63% | 0.303 | 0.315 | 0.197 | 0 |
Jun 06 2024 | 0.2985 | -0.0425 | -12.46% | 0.355 | 0.36 | 0.2655 | 0 |
Jun 05 2024 | 0.341 | 0.025 | 7.91% | 0.34 | 0.373 | 0.331 | 0 |
Jun 04 2024 | 0.316 | 0.069 | 27.94% | 0.249 | 0.332 | 0.2465 | 0 |
Jun 03 2024 | 0.247 | 0.0685 | 38.38% | 0.2165 | 0.247 | 0.1885 | 0 |
May 31 2024 | 0.1785 | 0.0145 | 8.84% | 0.163 | 0.182 | 0.1425 | 0 |
May 30 2024 | 0.164 | 0.0085 | 5.47% | 0.148 | 0.173 | 0.1405 | 0 |
May 29 2024 | 0.1555 | -0.0305 | -16.40% | 0.1715 | 0.184 | 0.1555 | 0 |
May 28 2024 | 0.186 | -0.0345 | -15.65% | 0.234 | 0.2385 | 0.185 | 0 |
May 27 2024 | 0.2205 | 0.068 | 44.59% | 0.1385 | 0.2205 | 0.1365 | 0 |
May 24 2024 | 0.1525 | 0.0345 | 29.24% | 0.093 | 0.154 | 0.076 | 0 |
May 23 2024 | 0.118 | -0.113 | -48.92% | 0.2255 | 0.2265 | 0.113 | 0 |
May 22 2024 | 0.231 | -0.084 | -26.67% | 0.306 | 0.308 | 0.231 | 0 |
May 21 2024 | 0.315 | -0.064 | -16.89% | 0.365 | 0.365 | 0.292 | 1,200 |
May 20 2024 | 0.379 | -0.003 | -0.79% | 0.386 | 0.397 | 0.361 | 0 |
May 17 2024 | 0.382 | 0.029 | 8.22% | 0.352 | 0.399 | 0.352 | 0 |
May 16 2024 | 0.353 | 0.014 | 4.13% | 0.427 | 0.467 | 0.351 | 0 |
May 15 2024 | 0.339 | 0.036 | 11.88% | 0.309 | 0.359 | 0.308 | 0 |
May 14 2024 | 0.303 | -0.01 | -3.19% | 0.304 | 0.337 | 0.292 | 0 |
May 13 2024 | 0.313 | 0.0335 | 11.99% | 0.2775 | 0.318 | 0.2735 | 0 |
May 10 2024 | 0.2795 | -0.0025 | -0.89% | 0.2955 | 0.331 | 0.2795 | 0 |
May 09 2024 | 0.282 | -0.0085 | -2.93% | 0.289 | 0.289 | 0.2185 | 0 |
May 08 2024 | 0.2905 | 0.0515 | 21.55% | 0.24 | 0.2965 | 0.2275 | 600 |
May 07 2024 | 0.239 | 0.035 | 17.16% | 0.2355 | 0.264 | 0.2135 | 600 |
May 06 2024 | 0.204 | 0.03 | 17.24% | 0.186 | 0.2295 | 0.1795 | 0 |
May 03 2024 | 0.174 | 0.035 | 25.18% | 0.1375 | 0.2065 | 0.133 | 750 |
May 02 2024 | 0.139 | -0.0245 | -14.98% | 0.1735 | 0.2035 | 0.1355 | 0 |
Apr 30 2024 | 0.1635 | -0.0425 | -20.63% | 0.193 | 0.2135 | 0.155 | 0 |
Apr 29 2024 | 0.206 | 0.0275 | 15.41% | 0.1865 | 0.2155 | 0.177 | 0 |