0553T Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.04 | 1.04 | 0 |
Jul 17 2024 | 1.04 | -0.05 | -4.59% | 1.06 | 1.07 | 1.02 | 0 |
Jul 16 2024 | 1.09 | 0.03 | 2.83% | 1.10 | 1.10 | 1.07 | 0 |
Jul 15 2024 | 1.06 | -0.01 | -0.93% | 1.09 | 1.09 | 1.06 | 0 |
Jul 12 2024 | 1.07 | -0.04 | -3.60% | 1.10 | 1.10 | 1.07 | 0 |
Jul 11 2024 | 1.11 | -0.04 | -3.48% | 1.14 | 1.15 | 1.08 | 0 |
Jul 10 2024 | 1.15 | -0.02 | -1.71% | 1.16 | 1.17 | 1.15 | 0 |
Jul 09 2024 | 1.17 | 0.02 | 1.74% | 1.16 | 1.17 | 1.15 | 0 |
Jul 08 2024 | 1.15 | 0.00 | 0.00% | 1.16 | 1.16 | 1.14 | 0 |
Jul 05 2024 | 1.15 | -0.02 | -1.71% | 1.16 | 1.17 | 1.14 | 0 |
Jul 04 2024 | 1.17 | -0.01 | -0.85% | 1.20 | 1.20 | 1.17 | 0 |
Jul 03 2024 | 1.18 | -0.07 | -5.60% | 1.24 | 1.24 | 1.17 | 0 |
Jul 02 2024 | 1.25 | -0.01 | -0.79% | 1.25 | 1.28 | 1.24 | 0 |
Jul 01 2024 | 1.26 | -0.01 | -0.79% | 1.22 | 1.26 | 1.21 | 0 |
Jun 28 2024 | 1.27 | -0.01 | -0.78% | 1.31 | 1.31 | 1.27 | 0 |
Jun 27 2024 | 1.28 | -0.03 | -2.29% | 1.30 | 1.31 | 1.26 | 0 |
Jun 26 2024 | 1.31 | 0.03 | 2.34% | 1.29 | 1.32 | 1.29 | 0 |
Jun 25 2024 | 1.28 | 0.02 | 1.59% | 1.25 | 1.30 | 1.25 | 0 |
Jun 24 2024 | 1.26 | -0.05 | -3.82% | 1.29 | 1.29 | 1.24 | 0 |
Jun 21 2024 | 1.31 | 0.04 | 3.15% | 1.27 | 1.32 | 1.27 | 0 |
Jun 20 2024 | 1.27 | 0.02 | 1.60% | 1.26 | 1.28 | 1.25 | 0 |
Jun 19 2024 | 1.25 | 0.00 | 0.00% | 1.26 | 1.27 | 1.24 | 0 |
Jun 18 2024 | 1.25 | -0.02 | -1.57% | 1.26 | 1.28 | 1.23 | 0 |
Jun 17 2024 | 1.27 | -0.03 | -2.31% | 1.31 | 1.31 | 1.27 | 0 |
Jun 14 2024 | 1.30 | 0.07 | 5.69% | 1.27 | 1.33 | 1.26 | 0 |
Jun 13 2024 | 1.23 | 0.09 | 7.89% | 1.19 | 1.23 | 1.18 | 0 |
Jun 12 2024 | 1.14 | -0.13 | -10.24% | 1.25 | 1.26 | 1.14 | 0 |
Jun 11 2024 | 1.27 | 0.08 | 6.72% | 1.23 | 1.28 | 1.22 | 0 |
Jun 10 2024 | 1.19 | 0.00 | 0.00% | 1.19 | 1.19 | 1.19 | 0 |
Jun 07 2024 | 1.19 | 0.08 | 7.21% | 1.11 | 1.19 | 1.09 | 0 |
Jun 06 2024 | 1.11 | -0.02 | -1.77% | 1.12 | 1.13 | 1.10 | 0 |
Jun 05 2024 | 1.13 | 0.02 | 1.80% | 1.12 | 1.13 | 1.10 | 0 |
Jun 04 2024 | 1.11 | 0.01 | 0.91% | 1.10 | 1.13 | 1.09 | 0 |
Jun 03 2024 | 1.10 | -0.05 | -4.35% | 1.14 | 1.17 | 1.10 | 0 |
May 31 2024 | 1.15 | 0.00 | 0.00% | 1.18 | 1.18 | 1.11 | 0 |
May 30 2024 | 1.15 | -0.04 | -3.36% | 1.21 | 1.21 | 1.15 | 0 |
May 29 2024 | 1.19 | 0.07 | 6.25% | 1.16 | 1.19 | 1.14 | 0 |
May 28 2024 | 1.12 | -0.02 | -1.75% | 1.12 | 1.14 | 1.11 | 0 |
May 27 2024 | 1.14 | -0.01 | -0.87% | 1.15 | 1.16 | 1.13 | 0 |
May 24 2024 | 1.15 | -0.03 | -2.54% | 1.20 | 1.20 | 1.15 | 0 |
May 23 2024 | 1.18 | 0.02 | 1.72% | 1.18 | 1.19 | 1.14 | 0 |
May 22 2024 | 1.16 | 0.01 | 0.87% | 1.14 | 1.18 | 1.14 | 0 |
May 21 2024 | 1.15 | 0.01 | 0.88% | 1.13 | 1.16 | 1.13 | 0 |
May 20 2024 | 1.14 | 0.00 | 0.00% | 1.12 | 1.15 | 1.12 | 0 |
May 17 2024 | 1.14 | 0.01 | 0.88% | 1.14 | 1.17 | 1.13 | 0 |
May 16 2024 | 1.13 | 0.00 | 0.00% | 1.13 | 1.15 | 1.12 | 0 |
May 15 2024 | 1.13 | -0.08 | -6.61% | 1.18 | 1.18 | 1.13 | 0 |
May 14 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.21 | 1.21 | 0 |
May 13 2024 | 1.21 | -0.03 | -2.42% | 1.23 | 1.24 | 1.20 | 0 |
May 10 2024 | 1.24 | 0.01 | 0.81% | 1.23 | 1.25 | 1.22 | 0 |
May 09 2024 | 1.23 | -0.03 | -2.38% | 1.27 | 1.28 | 1.23 | 0 |
May 08 2024 | 1.26 | 0.03 | 2.44% | 1.27 | 1.28 | 1.26 | 0 |
May 07 2024 | 1.23 | 0.00 | 0.00% | 1.26 | 1.26 | 1.22 | 0 |
May 06 2024 | 1.23 | 0.00 | 0.00% | 1.24 | 1.25 | 1.22 | 0 |
May 03 2024 | 1.23 | -0.08 | -6.11% | 1.29 | 1.29 | 1.21 | 0 |
May 02 2024 | 1.31 | -0.02 | -1.50% | 1.30 | 1.34 | 1.29 | 0 |
Apr 30 2024 | 1.33 | 0.03 | 2.31% | 1.32 | 1.33 | 1.28 | 0 |
Apr 29 2024 | 1.30 | -0.03 | -2.26% | 1.30 | 1.33 | 1.29 | 0 |
Apr 26 2024 | 1.33 | 0.03 | 2.31% | 1.29 | 1.35 | 1.27 | 0 |
Apr 25 2024 | 1.30 | -0.03 | -2.26% | 1.31 | 1.34 | 1.29 | 0 |
Apr 24 2024 | 1.33 | 0.01 | 0.76% | 1.33 | 1.34 | 1.32 | 0 |
Apr 23 2024 | 1.32 | -0.06 | -4.35% | 1.39 | 1.39 | 1.31 | 0 |
Apr 22 2024 | 1.38 | 0.02 | 1.47% | 1.36 | 1.40 | 1.35 | 0 |