H832S Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 22 2024 | 0.32 | 0.02 | 6.67% | 0.305 | 0.325 | 0.305 | 0 |
Jul 19 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
Jul 18 2024 | 0.30 | -0.01 | -3.23% | 0.32 | 0.325 | 0.30 | 0 |
Jul 17 2024 | 0.31 | 0.00 | 0.00% | 0.32 | 0.32 | 0.295 | 0 |
Jul 16 2024 | 0.31 | -0.02 | -6.06% | 0.315 | 0.325 | 0.305 | 0 |
Jul 15 2024 | 0.33 | -0.06 | -15.38% | 0.37 | 0.37 | 0.325 | 0 |
Jul 12 2024 | 0.39 | 0.04 | 11.43% | 0.37 | 0.40 | 0.36 | 0 |
Jul 11 2024 | 0.35 | 0.02 | 6.06% | 0.34 | 0.36 | 0.33 | 0 |
Jul 10 2024 | 0.33 | 0.02 | 6.45% | 0.31 | 0.335 | 0.305 | 0 |
Jul 09 2024 | 0.31 | -0.03 | -8.82% | 0.33 | 0.34 | 0.305 | 0 |
Jul 08 2024 | 0.34 | -0.06 | -15.00% | 0.41 | 0.41 | 0.33 | 0 |
Jul 05 2024 | 0.40 | -0.02 | -4.76% | 0.41 | 0.43 | 0.39 | 0 |
Jul 04 2024 | 0.42 | 0.01 | 2.44% | 0.42 | 0.42 | 0.41 | 0 |
Jul 03 2024 | 0.41 | 0.04 | 10.81% | 0.39 | 0.44 | 0.38 | 0 |
Jul 02 2024 | 0.37 | -0.03 | -7.50% | 0.40 | 0.40 | 0.37 | 0 |
Jul 01 2024 | 0.40 | 0.00 | 0.00% | 0.44 | 0.46 | 0.40 | 0 |
Jun 28 2024 | 0.40 | 0.00 | 0.00% | 0.41 | 0.41 | 0.39 | 0 |
Jun 27 2024 | 0.40 | -0.06 | -13.04% | 0.45 | 0.48 | 0.40 | 0 |
Jun 26 2024 | 0.46 | -0.03 | -6.12% | 0.49 | 0.51 | 0.43 | 0 |
Jun 25 2024 | 0.49 | 0.03 | 6.52% | 0.47 | 0.50 | 0.45 | 0 |
Jun 24 2024 | 0.46 | 0.00 | 0.00% | 0.47 | 0.47 | 0.45 | 0 |
Jun 21 2024 | 0.46 | 0.01 | 2.22% | 0.46 | 0.47 | 0.44 | 0 |
Jun 20 2024 | 0.45 | 0.00 | 0.00% | 0.44 | 0.46 | 0.44 | 0 |
Jun 19 2024 | 0.45 | -0.03 | -6.25% | 0.46 | 0.47 | 0.44 | 0 |
Jun 18 2024 | 0.48 | -0.02 | -4.00% | 0.52 | 0.52 | 0.47 | 0 |
Jun 17 2024 | 0.50 | 0.02 | 4.17% | 0.48 | 0.50 | 0.45 | 0 |
Jun 14 2024 | 0.48 | -0.07 | -12.73% | 0.56 | 0.56 | 0.48 | 0 |
Jun 13 2024 | 0.55 | -0.01 | -1.79% | 0.56 | 0.58 | 0.54 | 0 |
Jun 12 2024 | 0.56 | -0.01 | -1.75% | 0.58 | 0.60 | 0.55 | 0 |
Jun 11 2024 | 0.57 | -0.09 | -13.64% | 0.61 | 0.61 | 0.55 | 0 |
Jun 10 2024 | 0.66 | 0.00 | 0.00% | 0.66 | 0.66 | 0.66 | 0 |
Jun 07 2024 | 0.66 | 0.00 | 0.00% | 0.665 | 0.685 | 0.62 | 0 |
Jun 06 2024 | 0.66 | 0.05 | 8.20% | 0.63 | 0.68 | 0.63 | 0 |
Jun 05 2024 | 0.61 | 0.07 | 12.96% | 0.56 | 0.62 | 0.54 | 0 |
Jun 04 2024 | 0.54 | -0.02 | -3.57% | 0.56 | 0.57 | 0.54 | 0 |
Jun 03 2024 | 0.56 | 0.02 | 3.70% | 0.57 | 0.58 | 0.54 | 0 |
May 31 2024 | 0.54 | 0.00 | 0.00% | 0.55 | 0.56 | 0.53 | 0 |
May 30 2024 | 0.54 | 0.03 | 5.88% | 0.49 | 0.54 | 0.48 | 0 |
May 29 2024 | 0.51 | -0.07 | -12.07% | 0.56 | 0.57 | 0.51 | 0 |
May 28 2024 | 0.58 | -0.02 | -3.33% | 0.605 | 0.625 | 0.57 | 0 |
May 27 2024 | 0.60 | 0.01 | 1.69% | 0.60 | 0.61 | 0.595 | 0 |
May 24 2024 | 0.59 | 0.01 | 1.72% | 0.54 | 0.61 | 0.54 | 0 |
May 23 2024 | 0.58 | 0.00 | 0.00% | 0.595 | 0.605 | 0.57 | 0 |
May 22 2024 | 0.58 | -0.09 | -13.43% | 0.665 | 0.675 | 0.58 | 0 |
May 21 2024 | 0.67 | -0.06 | -8.22% | 0.725 | 0.73 | 0.67 | 0 |
May 20 2024 | 0.73 | -0.03 | -3.95% | 0.765 | 0.775 | 0.73 | 0 |
May 17 2024 | 0.76 | -0.04 | -5.00% | 0.76 | 0.805 | 0.74 | 0 |
May 16 2024 | 0.80 | 0.00 | 0.00% | 0.795 | 0.805 | 0.765 | 0 |
May 15 2024 | 0.80 | 0.01 | 1.27% | 0.845 | 0.855 | 0.74 | 0 |
May 14 2024 | 0.79 | 0.00 | 0.00% | 0.79 | 0.79 | 0.79 | 0 |
May 13 2024 | 0.79 | -0.04 | -4.82% | 0.855 | 0.855 | 0.785 | 0 |
May 10 2024 | 0.83 | -0.01 | -1.19% | 0.835 | 0.885 | 0.825 | 0 |
May 09 2024 | 0.84 | -0.01 | -1.18% | 0.845 | 0.855 | 0.785 | 0 |
May 08 2024 | 0.85 | 0.00 | 0.00% | 0.875 | 0.895 | 0.84 | 0 |
May 07 2024 | 0.85 | 0.04 | 4.94% | 0.815 | 0.865 | 0.795 | 0 |
May 06 2024 | 0.81 | -0.03 | -3.57% | 0.83 | 0.85 | 0.795 | 0 |
May 03 2024 | 0.84 | 0.07 | 9.09% | 0.775 | 0.885 | 0.765 | 0 |
May 02 2024 | 0.77 | -0.03 | -3.75% | 0.785 | 0.825 | 0.75 | 0 |
Apr 30 2024 | 0.80 | -0.03 | -3.61% | 0.86 | 0.88 | 0.795 | 0 |
Apr 29 2024 | 0.83 | -0.115 | -12.17% | 0.95 | 0.95 | 0.825 | 0 |
Apr 26 2024 | 0.945 | 0.06 | 6.78% | 0.92 | 0.975 | 0.905 | 0 |
Apr 25 2024 | 0.885 | -0.14 | -13.66% | 1.01 | 1.035 | 0.825 | 0 |
Apr 24 2024 | 1.025 | 0.02 | 1.99% | 0.975 | 1.075 | 0.965 | 0 |