SEKRUB Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 22 2024 | 8.19631 | -0.01 | -0.08% | 8.18239 | 8.30339 | 8.16705 | 0 |
Jul 21 2024 | 8.20311 | 0.00 | 0.00% | 8.20311 | 8.20311 | 8.20311 | 0 |
Jul 20 2024 | 8.20311 | 0.00 | 0.00% | 8.20311 | 8.20311 | 8.20311 | 0 |
Jul 19 2024 | 8.20311 | -0.14 | -1.64% | 8.33412 | 8.33412 | 8.15259 | 0 |
Jul 18 2024 | 8.3402 | -0.04 | -0.44% | 8.39058 | 8.38898 | 8.33575 | 0 |
Jul 17 2024 | 8.37743 | 0.03 | 0.31% | 8.35429 | 8.40048 | 8.3218 | 0 |
Jul 16 2024 | 8.35187 | 0.05 | 0.59% | 8.29313 | 8.37405 | 8.28094 | 0 |
Jul 15 2024 | 8.30248 | -0.05 | -0.55% | 8.34524 | 8.38261 | 8.27054 | 0 |
Jul 14 2024 | 8.34823 | 0.00 | 0.00% | 8.34823 | 8.34823 | 8.34823 | 0 |
Jul 13 2024 | 8.34823 | 0.00 | 0.00% | 8.34823 | 8.34823 | 8.34823 | 0 |
Jul 12 2024 | 8.34823 | 0.05 | 0.64% | 8.29578 | 8.36739 | 8.28017 | 0 |
Jul 11 2024 | 8.29538 | -0.08 | -1.00% | 8.37586 | 8.44263 | 8.28711 | 0 |
Jul 10 2024 | 8.37938 | 0.18 | 2.23% | 8.33921 | 8.43895 | 8.19694 | 0 |
Jul 09 2024 | 8.19694 | 0.05 | 0.56% | 8.24446 | 8.38599 | 8.13649 | 0 |
Jul 08 2024 | 8.15102 | -0.25 | -3.01% | 8.46774 | 8.46774 | 8.15102 | 0 |
Jul 07 2024 | 8.40429 | 0.00 | 0.00% | 8.40429 | 8.40429 | 8.40429 | 0 |
Jul 06 2024 | 8.40429 | 0.00 | 0.00% | 8.40429 | 8.40429 | 8.40429 | 0 |
Jul 05 2024 | 8.40429 | -0.06 | -0.71% | 8.47309 | 8.47309 | 8.3872 | 0 |
Jul 04 2024 | 8.46442 | 0.03 | 0.41% | 8.43929 | 8.47224 | 8.34834 | 0 |
Jul 03 2024 | 8.4302 | 0.12 | 1.48% | 8.31309 | 8.44107 | 8.27522 | 0 |
Jul 02 2024 | 8.30719 | 0.15 | 1.89% | 8.16205 | 8.34065 | 8.13303 | 0 |
Jul 01 2024 | 8.15349 | 0.06 | 0.78% | 8.11072 | 8.29618 | 8.09422 | 0 |
Jun 30 2024 | 8.09011 | -0.01 | -0.07% | 8.09011 | 8.09011 | 8.09011 | 0 |
Jun 29 2024 | 8.09544 | 0.00 | 0.00% | 8.09544 | 8.09544 | 8.09544 | 0 |
Jun 28 2024 | 8.09544 | 0.10 | 1.19% | 7.99896 | 8.14532 | 7.98693 | 0 |
Jun 27 2024 | 8.00026 | -0.34 | -4.09% | 8.33971 | 8.33971 | 7.97523 | 0 |
Jun 26 2024 | 8.34106 | 0.01 | 0.14% | 8.32387 | 8.39568 | 8.20182 | 0 |
Jun 25 2024 | 8.32908 | -0.07 | -0.89% | 8.40174 | 8.43002 | 8.30167 | 0 |
Jun 24 2024 | 8.40394 | -0.07 | -0.83% | 8.37613 | 8.50124 | 8.29306 | 0 |
Jun 23 2024 | 8.47424 | 0.00 | 0.00% | 8.47424 | 8.47424 | 8.47424 | 0 |
Jun 22 2024 | 8.47424 | 0.00 | 0.00% | 8.47424 | 8.47424 | 8.47424 | 0 |
Jun 21 2024 | 8.47424 | 0.15 | 1.86% | 8.31797 | 8.52522 | 8.31797 | 0 |
Jun 20 2024 | 8.31931 | 0.32 | 4.05% | 7.98991 | 8.40654 | 7.95605 | 0 |
Jun 19 2024 | 7.99527 | -0.18 | -2.22% | 8.21117 | 8.27749 | 7.92527 | 0 |
Jun 18 2024 | 8.17704 | -0.29 | -3.40% | 8.47038 | 8.47947 | 8.17704 | 0 |
Jun 17 2024 | 8.46458 | -0.05 | -0.63% | 8.50629 | 8.51842 | 8.37627 | 0 |
Jun 16 2024 | 8.51842 | 0.00 | 0.00% | 8.51842 | 8.51842 | 8.51842 | 0 |
Jun 15 2024 | 8.51842 | 0.00 | 0.00% | 8.51842 | 8.51842 | 8.51842 | 0 |
Jun 14 2024 | 8.51842 | 0.14 | 1.67% | 8.37808 | 8.57565 | 8.37808 | 0 |
Jun 13 2024 | 8.37816 | -0.18 | -2.09% | 8.60261 | 8.81772 | 8.2408 | 0 |
Jun 12 2024 | 8.55693 | 0.03 | 0.41% | 8.5047 | 8.6803 | 8.48837 | 0 |
Jun 11 2024 | 8.52225 | 0.04 | 0.46% | 8.47841 | 8.52913 | 8.4663 | 0 |
Jun 10 2024 | 8.48314 | 0.03 | 0.38% | 8.43542 | 8.48314 | 8.42965 | 0 |
Jun 09 2024 | 8.45123 | 0.00 | 0.00% | 8.45123 | 8.45123 | 8.45123 | 0 |
Jun 08 2024 | 8.45123 | 0.00 | 0.00% | 8.45123 | 8.45123 | 8.45123 | 0 |
Jun 07 2024 | 8.45123 | -0.14 | -1.59% | 8.59804 | 8.61193 | 8.4445 | 0 |
Jun 06 2024 | 8.5876 | 0.02 | 0.28% | 8.57872 | 8.59599 | 8.52532 | 0 |
Jun 05 2024 | 8.56346 | 0.06 | 0.67% | 8.52831 | 8.56731 | 8.4926 | 0 |
Jun 04 2024 | 8.50682 | -0.07 | -0.78% | 8.57874 | 8.57874 | 8.45864 | 0 |
Jun 03 2024 | 8.57383 | -0.02 | -0.18% | 8.59105 | 8.59105 | 8.47287 | 0 |
Jun 02 2024 | 8.58963 | 0.00 | 0.00% | 8.58963 | 8.58963 | 8.58963 | 0 |
Jun 01 2024 | 8.58963 | 0.00 | 0.00% | 8.58963 | 8.58963 | 8.58963 | 0 |
May 31 2024 | 8.58963 | 0.08 | 0.91% | 8.52068 | 8.60235 | 8.51087 | 0 |
May 30 2024 | 8.51249 | 0.11 | 1.33% | 8.39194 | 8.53816 | 8.38917 | 0 |
May 29 2024 | 8.40051 | 0.03 | 0.32% | 8.36327 | 8.45817 | 8.36327 | 0 |
May 28 2024 | 8.37399 | -0.01 | -0.08% | 8.38659 | 8.44356 | 8.34369 | 0 |
May 27 2024 | 8.38069 | -0.02 | -0.27% | 8.4095 | 8.4095 | 8.24651 | 0 |
May 26 2024 | 8.40309 | 0.00 | 0.00% | 8.40309 | 8.40309 | 8.40309 | 0 |
May 25 2024 | 8.40309 | 0.00 | 0.00% | 8.40309 | 8.40309 | 8.40309 | 0 |
May 24 2024 | 8.40309 | -0.14 | -1.58% | 8.53407 | 8.43047 | 8.34426 | 0 |
May 23 2024 | 8.53838 | 0.14 | 1.71% | 8.4004 | 8.53838 | 8.4004 | 0 |
May 22 2024 | 8.39455 | -0.07 | -0.83% | 8.46192 | 8.50402 | 8.35204 | 0 |
May 21 2024 | 8.46485 | -0.03 | -0.31% | 8.4885 | 8.52062 | 8.43964 | 0 |
May 20 2024 | 8.49125 | 0.00 | -0.03% | 8.51477 | 8.55625 | 8.44296 | 0 |
May 19 2024 | 8.4937 | 0.00 | 0.00% | 8.4937 | 8.4937 | 8.4937 | 0 |
May 18 2024 | 8.4937 | 0.00 | 0.00% | 8.4937 | 8.4937 | 8.4937 | 0 |
May 17 2024 | 8.4937 | 0.01 | 0.10% | 8.47909 | 8.50706 | 8.44409 | 0 |
May 16 2024 | 8.48551 | -0.07 | -0.78% | 8.56932 | 8.56932 | 8.46102 | 0 |
May 15 2024 | 8.55215 | 0.10 | 1.13% | 8.44976 | 8.55215 | 8.44976 | 0 |
May 14 2024 | 8.45663 | 0.02 | 0.29% | 8.44972 | 8.45663 | 8.39293 | 0 |
May 13 2024 | 8.43254 | -0.08 | -0.91% | 8.53377 | 8.53377 | 8.40776 | 0 |
May 12 2024 | 8.50959 | 0.00 | 0.00% | 8.50959 | 8.50959 | 8.50959 | 0 |
May 11 2024 | 8.50959 | 0.00 | 0.00% | 8.50959 | 8.50959 | 8.50959 | 0 |
May 10 2024 | 8.50959 | -0.01 | -0.14% | 8.5273 | 8.55276 | 8.46465 | 0 |
May 09 2024 | 8.52191 | 0.11 | 1.30% | 8.40439 | 8.54815 | 8.40439 | 0 |
May 08 2024 | 8.41285 | -0.03 | -0.35% | 8.40856 | 8.46863 | 8.38577 | 0 |
May 07 2024 | 8.44213 | -0.01 | -0.09% | 8.45634 | 8.46742 | 8.38784 | 0 |
May 06 2024 | 8.44989 | -0.02 | -0.20% | 8.5011 | 8.54395 | 8.44043 | 0 |
May 05 2024 | 8.46641 | 0.00 | 0.00% | 8.46641 | 8.46641 | 8.46641 | 0 |
May 04 2024 | 8.46641 | 0.00 | 0.00% | 8.46641 | 8.46641 | 8.46641 | 0 |
May 03 2024 | 8.46641 | 0.08 | 1.00% | 8.39621 | 8.5344 | 8.39228 | 0 |
May 02 2024 | 8.38223 | -0.09 | -1.09% | 8.55412 | 8.61594 | 8.38221 | 0 |
May 01 2024 | 8.47463 | -0.02 | -0.20% | 8.47873 | 8.47463 | 8.47463 | 0 |
Apr 30 2024 | 8.49148 | -0.04 | -0.43% | 8.5143 | 8.54607 | 8.49148 | 0 |
Apr 29 2024 | 8.52849 | 0.09 | 1.10% | 8.49151 | 8.57008 | 8.43598 | 0 |
Apr 27 2024 | 8.43598 | 0.00 | 0.00% | 8.43598 | 8.43598 | 8.43598 | 0 |
Apr 26 2024 | 8.43598 | 0.00 | 0.00% | 8.43598 | 8.43598 | 8.43598 | 0 |
Apr 26 2024 | 8.43598 | -0.03 | -0.36% | 8.46646 | 8.51971 | 8.38614 | 0 |
Apr 25 2024 | 8.46639 | -0.02 | -0.27% | 8.48693 | 8.52347 | 8.40441 | 0 |
Apr 24 2024 | 8.48928 | -0.13 | -1.53% | 8.6268 | 8.6268 | 8.47601 | 0 |