5342T Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 16 2024 | 1.40 | -0.08 | -5.41% | 1.46 | 1.46 | 1.38 | 0 |
Jul 15 2024 | 1.48 | -0.01 | -0.67% | 1.56 | 1.56 | 1.46 | 0 |
Jul 12 2024 | 1.49 | -0.03 | -1.97% | 1.46 | 1.53 | 1.41 | 0 |
Jul 11 2024 | 1.52 | 0.04 | 2.70% | 1.51 | 1.57 | 1.47 | 0 |
Jul 10 2024 | 1.48 | -0.14 | -8.64% | 1.62 | 1.63 | 1.45 | 0 |
Jul 09 2024 | 1.62 | 0.04 | 2.53% | 1.67 | 1.67 | 1.61 | 0 |
Jul 08 2024 | 1.58 | -0.04 | -2.47% | 1.62 | 1.66 | 1.55 | 0 |
Jul 05 2024 | 1.62 | -0.01 | -0.61% | 1.64 | 1.70 | 1.60 | 0 |
Jul 04 2024 | 1.63 | 0.03 | 1.87% | 1.71 | 1.71 | 1.62 | 0 |
Jul 03 2024 | 1.60 | 0.10 | 6.67% | 1.56 | 1.60 | 1.52 | 0 |
Jul 02 2024 | 1.50 | 0.04 | 2.74% | 1.54 | 1.54 | 1.45 | 0 |
Jul 01 2024 | 1.46 | 0.04 | 2.82% | 1.62 | 1.68 | 1.46 | 0 |
Jun 28 2024 | 1.42 | -0.04 | -2.74% | 1.45 | 1.45 | 1.39 | 0 |
Jun 27 2024 | 1.46 | -0.26 | -15.12% | 1.48 | 1.49 | 1.38 | 0 |
Jun 26 2024 | 1.72 | -0.02 | -1.15% | 1.75 | 1.76 | 1.62 | 0 |
Jun 25 2024 | 1.74 | -0.32 | -15.53% | 1.69 | 1.79 | 1.63 | 0 |
Jun 24 2024 | 2.06 | 0.08 | 4.04% | 2.13 | 2.14 | 2.03 | 0 |
Jun 21 2024 | 1.98 | -0.10 | -4.81% | 2.10 | 2.11 | 1.96 | 0 |
Jun 20 2024 | 2.08 | 0.13 | 6.67% | 1.97 | 2.12 | 1.94 | 0 |
Jun 19 2024 | 1.95 | 0.07 | 3.72% | 2.00 | 2.00 | 1.95 | 0 |
Jun 18 2024 | 1.88 | -0.07 | -3.59% | 2.01 | 2.01 | 1.87 | 0 |
Jun 17 2024 | 1.95 | -0.05 | -2.50% | 2.03 | 2.08 | 1.89 | 0 |
Jun 14 2024 | 2.00 | 0.05 | 2.56% | 2.06 | 2.06 | 1.92 | 0 |
Jun 13 2024 | 1.95 | 0.02 | 1.04% | 1.92 | 1.98 | 1.86 | 0 |
Jun 12 2024 | 1.93 | 0.04 | 2.12% | 1.94 | 1.96 | 1.75 | 0 |
Jun 11 2024 | 1.89 | 0.08 | 4.42% | 1.93 | 1.93 | 1.84 | 0 |
Jun 10 2024 | 1.81 | 0.04 | 2.26% | 1.86 | 1.86 | 1.77 | 0 |
Jun 07 2024 | 1.77 | -0.14 | -7.33% | 1.91 | 1.91 | 1.76 | 0 |
Jun 06 2024 | 1.91 | 0.06 | 3.24% | 1.96 | 2.00 | 1.86 | 0 |
Jun 05 2024 | 1.85 | 0.12 | 6.94% | 1.86 | 1.86 | 1.78 | 0 |
Jun 04 2024 | 1.73 | 0.05 | 2.98% | 1.74 | 1.91 | 1.64 | 0 |
Jun 03 2024 | 1.68 | -0.13 | -7.18% | 1.71 | 1.71 | 1.54 | 0 |
May 31 2024 | 1.81 | 0.32 | 21.48% | 1.53 | 1.82 | 1.53 | 0 |
May 30 2024 | 1.49 | 0.49 | 49.00% | 0.96 | 1.78 | 0.96 | 0 |
May 29 2024 | 1.00 | 0.06 | 6.38% | 0.93 | 1.01 | 0.92 | 0 |
May 28 2024 | 0.94 | 0.10 | 11.90% | 0.83 | 0.97 | 0.82 | 0 |
May 27 2024 | 0.84 | 0.05 | 6.33% | 0.83 | 0.89 | 0.83 | 0 |
May 24 2024 | 0.79 | 0.10 | 14.49% | 0.70 | 0.81 | 0.70 | 0 |
May 23 2024 | 0.69 | -0.12 | -14.81% | 0.71 | 0.72 | 0.67 | 0 |
May 22 2024 | 0.81 | 0.00 | 0.00% | 0.81 | 0.83 | 0.79 | 0 |
May 21 2024 | 0.81 | -0.01 | -1.22% | 0.83 | 0.85 | 0.78 | 0 |
May 20 2024 | 0.82 | 0.01 | 1.23% | 0.77 | 0.87 | 0.76 | 0 |
May 17 2024 | 0.81 | 0.10 | 14.08% | 0.69 | 0.82 | 0.69 | 0 |
May 16 2024 | 0.71 | -0.09 | -11.25% | 0.75 | 0.77 | 0.71 | 0 |
May 15 2024 | 0.80 | -0.08 | -9.09% | 0.87 | 0.90 | 0.79 | 0 |
May 14 2024 | 0.88 | 0.16 | 22.22% | 0.80 | 0.91 | 0.80 | 0 |
May 13 2024 | 0.72 | 0.03 | 4.35% | 0.64 | 0.72 | 0.63 | 0 |
May 10 2024 | 0.69 | 0.05 | 7.81% | 0.72 | 0.72 | 0.69 | 0 |
May 09 2024 | 0.64 | 0.07 | 12.28% | 0.59 | 0.65 | 0.57 | 0 |
May 08 2024 | 0.57 | -0.04 | -6.56% | 0.58 | 0.59 | 0.55 | 0 |
May 07 2024 | 0.61 | 0.03 | 5.17% | 0.58 | 0.63 | 0.56 | 0 |
May 06 2024 | 0.58 | 0.00 | 0.00% | 0.58 | 0.62 | 0.57 | 0 |
May 03 2024 | 0.58 | -0.02 | -3.33% | 0.58 | 0.62 | 0.53 | 0 |
May 02 2024 | 0.60 | 0.01 | 1.69% | 0.56 | 0.60 | 0.52 | 0 |
Apr 30 2024 | 0.59 | -0.05 | -7.81% | 0.57 | 0.61 | 0.54 | 0 |
Apr 29 2024 | 0.64 | -0.03 | -4.48% | 0.66 | 0.69 | 0.62 | 0 |
Apr 26 2024 | 0.67 | 0.06 | 9.84% | 0.60 | 0.71 | 0.60 | 0 |
Apr 25 2024 | 0.61 | -0.01 | -1.61% | 0.58 | 0.62 | 0.48 | 0 |
Apr 24 2024 | 0.62 | 0.04 | 6.90% | 0.61 | 0.65 | 0.57 | 0 |
Apr 23 2024 | 0.58 | 0.07 | 13.73% | 0.51 | 0.61 | 0.51 | 0 |
Apr 22 2024 | 0.51 | 0.07 | 15.91% | 0.40 | 0.56 | 0.40 | 0 |
Apr 19 2024 | 0.44 | 0.07 | 18.92% | 0.32 | 0.44 | 0.32 | 0 |
Apr 18 2024 | 0.37 | 0.03 | 8.82% | 0.38 | 0.39 | 0.33 | 0 |