Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SUPV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 6.01 | -0.17 | -2.75% | 6.20 | 6.20 | 5.905 | 631,539 |
| Jul 26 2024 | 6.18 | 0.11 | 1.81% | 6.17 | 6.22 | 6.08 | 414,209 |
| Jul 25 2024 | 6.07 | -0.15 | -2.41% | 6.23 | 6.25 | 5.975 | 534,685 |
| Jul 24 2024 | 6.22 | -0.27 | -4.16% | 6.49 | 6.52 | 6.19 | 497,777 |
| Jul 23 2024 | 6.49 | 0.38 | 6.22% | 6.04 | 6.50 | 6.04 | 903,947 |
| Jul 22 2024 | 6.11 | 0.02 | 0.33% | 6.07 | 6.248 | 6.07 | 530,080 |
| Jul 19 2024 | 6.09 | 0.19 | 3.22% | 5.9591 | 6.272 | 5.9591 | 950,193 |
| Jul 18 2024 | 5.90 | -0.13 | -2.16% | 6.08 | 6.1199 | 5.85 | 917,677 |
| Jul 17 2024 | 6.03 | -0.26 | -4.13% | 6.19 | 6.2699 | 5.90 | 1,046,262 |
| Jul 16 2024 | 6.29 | 0.25 | 4.14% | 6.02 | 6.32 | 5.96 | 1,031,759 |
| Jul 15 2024 | 6.04 | -0.29 | -4.58% | 6.47 | 6.52 | 6.03 | 721,418 |
| Jul 12 2024 | 6.33 | -0.12 | -1.86% | 6.51 | 6.56 | 6.30 | 458,648 |
| Jul 11 2024 | 6.45 | -0.09 | -1.38% | 6.66 | 6.665 | 6.425 | 962,314 |
| Jul 10 2024 | 6.54 | 0.15 | 2.35% | 6.38 | 6.675 | 6.372 | 561,116 |
| Jul 09 2024 | 6.39 | 0.03 | 0.47% | 6.38 | 6.655 | 6.33 | 361,080 |
| Jul 08 2024 | 6.36 | 0.06 | 0.95% | 6.32 | 6.475 | 6.24 | 462,422 |
| Jul 05 2024 | 6.30 | -0.16 | -2.48% | 6.41 | 6.45 | 6.252 | 562,792 |
| Jul 03 2024 | 6.46 | 0.22 | 3.53% | 6.20 | 6.50 | 6.20 | 647,487 |
| Jul 02 2024 | 6.24 | 0.11 | 1.79% | 6.00 | 6.27 | 5.95 | 914,345 |
| Jul 01 2024 | 6.13 | -0.65 | -9.59% | 6.82 | 6.82 | 6.035 | 2,083,680 |
| Jun 28 2024 | 6.78 | -0.07 | -1.02% | 6.90 | 6.93 | 6.61 | 809,571 |
| Jun 27 2024 | 6.85 | 0.33 | 5.06% | 6.55 | 6.90 | 6.50 | 655,184 |
| Jun 26 2024 | 6.52 | -0.21 | -3.12% | 6.69 | 6.84 | 6.495 | 574,942 |
| Jun 25 2024 | 6.73 | 0.02 | 0.30% | 6.75 | 6.84 | 6.67 | 524,408 |
| Jun 24 2024 | 6.71 | 0.13 | 1.98% | 6.69 | 6.74 | 6.46 | 607,836 |
| Jun 21 2024 | 6.58 | -0.11 | -1.64% | 6.62 | 6.63 | 6.41 | 621,688 |
| Jun 20 2024 | 6.69 | -0.30 | -4.29% | 7.03 | 7.03 | 6.58 | 735,544 |
| Jun 18 2024 | 6.99 | 0.14 | 2.04% | 6.75 | 7.125 | 6.75 | 676,269 |
| Jun 17 2024 | 6.85 | -0.32 | -4.46% | 7.15 | 7.22 | 6.825 | 542,962 |
| Jun 14 2024 | 7.17 | -0.04 | -0.55% | 7.23 | 7.23 | 7.02 | 739,403 |
| Jun 13 2024 | 7.21 | 0.65 | 9.91% | 7.16 | 7.49 | 6.91 | 3,319,333 |
| Jun 12 2024 | 6.56 | 0.37 | 5.98% | 6.39 | 6.8105 | 6.175 | 1,681,458 |
| Jun 11 2024 | 6.19 | -0.26 | -4.03% | 6.44 | 6.48 | 6.19 | 803,916 |
| Jun 10 2024 | 6.45 | 0.25 | 4.03% | 6.15 | 6.50 | 6.0103 | 1,134,527 |
| Jun 07 2024 | 6.20 | 0.04 | 0.65% | 6.1999 | 6.35 | 6.09 | 758,196 |
| Jun 06 2024 | 6.16 | -0.24 | -3.75% | 6.48 | 6.48 | 6.11 | 1,138,698 |
| Jun 05 2024 | 6.40 | 0.00 | 0.00% | 6.45 | 6.52 | 6.12 | 2,028,951 |
| Jun 04 2024 | 6.40 | -0.56 | -8.05% | 6.85 | 6.86 | 6.25 | 1,738,963 |
| Jun 03 2024 | 6.96 | -0.28 | -3.87% | 7.30 | 7.41 | 6.89 | 1,316,997 |
| May 31 2024 | 7.24 | -0.25 | -3.34% | 7.51 | 7.5299 | 6.965 | 1,238,037 |
| May 30 2024 | 7.49 | 0.72 | 10.64% | 6.94 | 7.54 | 6.87 | 2,668,821 |
| May 29 2024 | 6.77 | 0.22 | 3.36% | 6.40 | 6.77 | 6.40 | 1,153,778 |
| May 28 2024 | 6.55 | 0.07 | 1.08% | 6.61 | 6.82 | 6.46 | 1,411,187 |
| May 24 2024 | 6.48 | 0.08 | 1.25% | 6.49 | 6.7292 | 6.225 | 1,653,300 |
| May 23 2024 | 6.40 | -0.61 | -8.70% | 6.94 | 6.971 | 6.375 | 2,066,878 |
| May 22 2024 | 7.01 | -0.50 | -6.66% | 7.47 | 7.50 | 6.81 | 1,657,991 |
| May 21 2024 | 7.51 | -0.16 | -2.09% | 7.65 | 7.7606 | 7.37 | 1,336,044 |
| May 20 2024 | 7.67 | 0.08 | 1.05% | 7.57 | 7.84 | 7.49 | 935,571 |
| May 17 2024 | 7.59 | -0.02 | -0.26% | 7.64 | 7.7587 | 7.52 | 1,263,063 |
| May 16 2024 | 7.61 | -0.11 | -1.42% | 7.74 | 7.75 | 7.475 | 1,304,124 |
| May 15 2024 | 7.72 | 0.31 | 4.18% | 7.60 | 7.82 | 7.45 | 2,208,133 |
| May 14 2024 | 7.41 | 0.41 | 5.86% | 7.01 | 7.425 | 6.925 | 1,381,053 |
| May 13 2024 | 7.00 | -0.10 | -1.41% | 7.17 | 7.21 | 6.85 | 1,321,670 |
| May 10 2024 | 7.10 | -0.12 | -1.66% | 7.30 | 7.43 | 7.03 | 1,510,294 |
| May 09 2024 | 7.22 | -0.07 | -0.96% | 7.23 | 7.31 | 6.95 | 1,324,833 |
| May 08 2024 | 7.29 | 0.10 | 1.39% | 7.27 | 7.582 | 7.17 | 2,400,991 |
| May 07 2024 | 7.19 | -0.28 | -3.75% | 7.60 | 7.60 | 7.065 | 2,780,156 |
| May 06 2024 | 7.47 | 0.60 | 8.73% | 6.91 | 7.51 | 6.90 | 2,678,062 |
| May 03 2024 | 6.87 | 0.36 | 5.53% | 6.75 | 6.90 | 6.44 | 2,137,937 |
| May 02 2024 | 6.51 | 0.08 | 1.24% | 6.42 | 6.61 | 6.28 | 1,307,090 |
| May 01 2024 | 6.43 | 0.10 | 1.58% | 6.30 | 6.57 | 6.15 | 1,073,573 |
