Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
S566S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17 2024 | 2.835 | -0.97 | -25.49% | 3.87 | 3.87 | 2.665 | 100 |
| Jul 16 2024 | 3.805 | -0.72 | -15.91% | 4.25 | 4.27 | 3.785 | 0 |
| Jul 15 2024 | 4.525 | -0.20 | -4.23% | 4.45 | 4.65 | 4.285 | 0 |
| Jul 12 2024 | 4.725 | 0.55 | 13.17% | 4.32 | 4.795 | 4.235 | 0 |
| Jul 11 2024 | 4.175 | -0.34 | -7.53% | 4.61 | 4.865 | 4.175 | 60 |
| Jul 10 2024 | 4.515 | 0.60 | 15.33% | 4.01 | 4.825 | 4.00 | 0 |
| Jul 09 2024 | 3.915 | 0.21 | 5.67% | 4.19 | 4.29 | 3.785 | 50 |
| Jul 08 2024 | 3.705 | 0.26 | 7.55% | 3.56 | 3.975 | 3.56 | 0 |
| Jul 05 2024 | 3.445 | 0.69 | 24.82% | 2.79 | 3.505 | 2.78 | 300 |
| Jul 04 2024 | 2.76 | 0.03 | 1.28% | 2.81 | 2.87 | 2.75 | 0 |
| Jul 03 2024 | 2.725 | 0.30 | 12.37% | 2.85 | 2.90 | 2.685 | 0 |
| Jul 02 2024 | 2.425 | 0.30 | 14.12% | 2.20 | 2.515 | 2.07 | 0 |
| Jul 01 2024 | 2.125 | -0.55 | -20.56% | 2.82 | 2.83 | 1.915 | 0 |
| Jun 28 2024 | 2.675 | 0.42 | 18.63% | 2.52 | 3.075 | 2.465 | 40 |
| Jun 27 2024 | 2.255 | 0.04 | 1.81% | 2.19 | 2.435 | 2.13 | 0 |
| Jun 26 2024 | 2.215 | -0.28 | -11.22% | 2.50 | 2.62 | 2.185 | 0 |
| Jun 25 2024 | 2.495 | -0.23 | -8.44% | 2.54 | 2.63 | 2.205 | 500 |
| Jun 24 2024 | 2.725 | 0.14 | 5.42% | 2.64 | 2.725 | 2.345 | 0 |
| Jun 21 2024 | 2.585 | -0.48 | -15.66% | 2.73 | 2.755 | 2.405 | 80 |
| Jun 20 2024 | 3.065 | 1.27 | 70.28% | 1.82 | 3.075 | 1.82 | 80 |
| Jun 19 2024 | 1.80 | -0.16 | -7.93% | 1.96 | 1.97 | 1.75 | 0 |
| Jun 18 2024 | 1.955 | -0.25 | -11.34% | 2.34 | 2.35 | 1.955 | 0 |
| Jun 17 2024 | 2.205 | -0.24 | -9.82% | 2.48 | 2.54 | 2.005 | 500 |
| Jun 14 2024 | 2.445 | 0.04 | 1.66% | 2.52 | 2.615 | 2.36 | 0 |
| Jun 13 2024 | 2.405 | -0.29 | -10.76% | 2.54 | 2.725 | 2.295 | 0 |
| Jun 12 2024 | 2.695 | 0.30 | 12.53% | 2.47 | 2.695 | 2.42 | 60 |
| Jun 11 2024 | 2.395 | -0.77 | -24.33% | 2.55 | 2.635 | 2.285 | 0 |
| Jun 10 2024 | 3.165 | 0.00 | 0.00% | 3.165 | 3.165 | 3.165 | 0 |
| Jun 07 2024 | 3.165 | 0.01 | 0.32% | 3.19 | 3.385 | 3.04 | 300 |
| Jun 06 2024 | 3.155 | 0.09 | 2.94% | 3.10 | 3.385 | 2.965 | 0 |
| Jun 05 2024 | 3.065 | 0.49 | 19.03% | 2.59 | 3.155 | 2.56 | 0 |
| Jun 04 2024 | 2.575 | -0.38 | -12.86% | 2.84 | 2.86 | 2.555 | 0 |
| Jun 03 2024 | 2.955 | 0.18 | 6.49% | 3.41 | 3.53 | 2.845 | 0 |
| May 31 2024 | 2.775 | -0.29 | -9.46% | 3.04 | 3.365 | 2.735 | 0 |
| May 30 2024 | 3.065 | -0.09 | -2.85% | 2.94 | 3.25 | 2.89 | 0 |
| May 29 2024 | 3.155 | -0.56 | -15.07% | 3.59 | 3.64 | 2.875 | 50 |
| May 28 2024 | 3.715 | 0.32 | 9.26% | 3.41 | 3.715 | 3.105 | 0 |
| May 27 2024 | 3.40 | 0.27 | 8.45% | 3.22 | 3.45 | 3.22 | 100 |
| May 24 2024 | 3.135 | 0.19 | 6.45% | 2.68 | 3.155 | 2.675 | 0 |
| May 23 2024 | 2.945 | -0.42 | -12.48% | 3.44 | 3.675 | 2.675 | 280 |
| May 22 2024 | 3.365 | 0.37 | 12.35% | 3.01 | 3.375 | 3.01 | 280 |
| May 21 2024 | 2.995 | -0.23 | -7.13% | 3.19 | 3.22 | 2.915 | 300 |
| May 20 2024 | 3.225 | 0.01 | 0.31% | 3.08 | 3.305 | 3.025 | 0 |
| May 17 2024 | 3.215 | -0.03 | -0.92% | 2.89 | 3.425 | 2.79 | 0 |
| May 16 2024 | 3.245 | 0.89 | 37.79% | 2.60 | 3.245 | 2.60 | 1,500 |
| May 15 2024 | 2.355 | 0.44 | 22.98% | 2.00 | 2.465 | 1.96 | 400 |
| May 14 2024 | 1.915 | 0.00 | 0.00% | 1.915 | 1.915 | 1.915 | 0 |
| May 13 2024 | 1.915 | 0.02 | 1.06% | 1.90 | 1.995 | 1.83 | 0 |
| May 10 2024 | 1.895 | -0.07 | -3.56% | 1.96 | 2.265 | 1.865 | 600 |
| May 09 2024 | 1.965 | -0.05 | -2.48% | 2.02 | 2.09 | 1.795 | 0 |
| May 08 2024 | 2.015 | -0.31 | -13.33% | 2.15 | 2.21 | 1.975 | 0 |
| May 07 2024 | 2.325 | 0.05 | 2.20% | 2.27 | 2.385 | 2.12 | 500 |
| May 06 2024 | 2.275 | 0.64 | 39.14% | 1.83 | 2.275 | 1.83 | 900 |
| May 03 2024 | 1.635 | 0.40 | 32.39% | 1.44 | 1.705 | 1.355 | 900 |
| May 02 2024 | 1.235 | -1.54 | -55.50% | 1.22 | 1.465 | 0.985 | 1,480 |
| Apr 30 2024 | 2.775 | 0.14 | 5.31% | 2.71 | 2.955 | 2.625 | 700 |
| Apr 29 2024 | 2.635 | 0.13 | 5.19% | 2.61 | 2.725 | 2.395 | 0 |
| Apr 26 2024 | 2.505 | 0.49 | 24.32% | 2.57 | 2.57 | 2.165 | 80 |
| Apr 25 2024 | 2.015 | -0.03 | -1.47% | 1.795 | 2.075 | 1.745 | 0 |
| Apr 24 2024 | 2.045 | -0.01 | -0.24% | 2.19 | 2.415 | 1.985 | 1,500 |
| Apr 23 2024 | 2.05 | 0.38 | 22.39% | 1.755 | 2.085 | 1.72 | 1,550 |
| Apr 22 2024 | 1.675 | -0.14 | -7.71% | 1.69 | 1.865 | 1.585 | 0 |
| Apr 19 2024 | 1.815 | -0.59 | -24.53% | 2.07 | 2.315 | 1.805 | 0 |
