Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
5WS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27 2024 | 5.05 | 0.15 | 3.06% | 4.98 | 5.30 | 4.96 | 19,311 |
| Jun 26 2024 | 4.90 | 0.08 | 1.66% | 4.90 | 4.90 | 4.90 | 20 |
| Jun 25 2024 | 4.82 | -0.10 | -2.03% | 4.82 | 4.82 | 4.82 | 400 |
| Jun 24 2024 | 4.92 | 0.28 | 6.03% | 4.78 | 4.92 | 4.78 | 3,650 |
| Jun 21 2024 | 4.64 | 0.00 | 0.00% | 4.64 | 4.64 | 4.64 | 0.00 |
| Jun 20 2024 | 4.64 | 0.00 | 0.00% | 4.66 | 4.66 | 4.64 | 131 |
| Jun 19 2024 | 4.64 | -0.10 | -2.11% | 4.64 | 4.64 | 4.64 | 782 |
| Jun 18 2024 | 4.74 | 0.16 | 3.49% | 4.74 | 4.74 | 4.74 | 100 |
| Jun 17 2024 | 4.58 | 0.02 | 0.44% | 4.58 | 4.58 | 4.58 | 277 |
| Jun 14 2024 | 4.56 | -0.22 | -4.60% | 4.70 | 4.70 | 4.56 | 3,212 |
| Jun 13 2024 | 4.78 | -0.10 | -2.05% | 4.84 | 4.84 | 4.78 | 830 |
| Jun 12 2024 | 4.88 | 0.04 | 0.83% | 4.78 | 4.94 | 4.74 | 2,132 |
| Jun 11 2024 | 4.84 | -0.06 | -1.22% | 4.86 | 4.86 | 4.84 | 1,450 |
| Jun 10 2024 | 4.90 | -0.08 | -1.61% | 4.88 | 4.90 | 4.86 | 1,252 |
| Jun 07 2024 | 4.98 | -0.02 | -0.40% | 4.98 | 4.98 | 4.98 | 300 |
| Jun 06 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 0.00 |
| Jun 05 2024 | 5.00 | 0.12 | 2.46% | 5.00 | 5.00 | 5.00 | 122 |
| Jun 04 2024 | 4.88 | -0.08 | -1.61% | 4.88 | 5.00 | 4.88 | 1,749 |
| Jun 03 2024 | 4.96 | 0.08 | 1.64% | 4.90 | 5.05 | 4.90 | 3,086 |
| May 31 2024 | 4.88 | 0.04 | 0.83% | 4.78 | 4.88 | 4.78 | 2,550 |
| May 30 2024 | 4.84 | 0.10 | 2.11% | 4.62 | 4.86 | 4.62 | 4,201 |
| May 29 2024 | 4.74 | -0.06 | -1.25% | 4.74 | 4.74 | 4.74 | 750 |
| May 28 2024 | 4.80 | -0.12 | -2.44% | 4.96 | 4.96 | 4.80 | 1,653 |
| May 27 2024 | 4.92 | 0.04 | 0.82% | 4.92 | 4.92 | 4.92 | 500 |
| May 24 2024 | 4.88 | 0.18 | 3.83% | 4.60 | 4.92 | 4.60 | 3,879 |
| May 23 2024 | 4.70 | -0.12 | -2.49% | 4.70 | 4.70 | 4.70 | 1,325 |
| May 22 2024 | 4.82 | 0.00 | 0.00% | 4.82 | 4.82 | 4.82 | 0.00 |
| May 21 2024 | 4.82 | -0.08 | -1.63% | 4.90 | 4.90 | 4.82 | 1,635 |
| May 20 2024 | 4.90 | 0.10 | 2.08% | 4.88 | 4.90 | 4.88 | 1,350 |
| May 17 2024 | 4.80 | 0.12 | 2.56% | 4.72 | 4.90 | 4.70 | 3,705 |
| May 16 2024 | 4.68 | 0.76 | 19.39% | 4.00 | 4.74 | 4.00 | 8,882 |
| May 15 2024 | 3.92 | -0.18 | -4.39% | 4.06 | 4.06 | 3.92 | 1,000 |
| May 14 2024 | 4.10 | 0.20 | 5.13% | 3.96 | 4.10 | 3.96 | 2,600 |
| May 13 2024 | 3.90 | -0.08 | -2.01% | 3.94 | 3.94 | 3.90 | 3,623 |
| May 10 2024 | 3.98 | 0.06 | 1.53% | 4.12 | 4.12 | 3.98 | 777 |
| May 09 2024 | 3.92 | 0.08 | 2.08% | 3.86 | 3.94 | 3.78 | 18,100 |
| May 08 2024 | 3.84 | -0.16 | -4.00% | 3.96 | 3.96 | 3.84 | 3,765 |
| May 07 2024 | 4.00 | -0.08 | -1.96% | 4.00 | 4.00 | 4.00 | 6,064 |
| May 06 2024 | 4.08 | 0.00 | 0.00% | 4.08 | 4.08 | 4.08 | 0.00 |
| May 03 2024 | 4.08 | -0.12 | -2.86% | 4.08 | 4.08 | 4.08 | 10 |
| May 02 2024 | 4.20 | 0.00 | 0.00% | 4.20 | 4.20 | 4.20 | 0.00 |
| Apr 30 2024 | 4.20 | 0.00 | 0.00% | 4.20 | 4.20 | 4.20 | 0.00 |
| Apr 29 2024 | 4.20 | 0.00 | 0.00% | 4.20 | 4.20 | 4.20 | 0.00 |
| Apr 26 2024 | 4.20 | 0.18 | 4.48% | 4.08 | 4.20 | 4.08 | 13,750 |
| Apr 25 2024 | 4.02 | -0.14 | -3.37% | 4.02 | 4.02 | 4.02 | 44 |
| Apr 24 2024 | 4.16 | -0.04 | -0.95% | 4.16 | 4.16 | 4.16 | 220 |
| Apr 23 2024 | 4.20 | 0.12 | 2.94% | 4.20 | 4.20 | 4.20 | 1,000 |
| Apr 22 2024 | 4.08 | 0.16 | 4.08% | 4.08 | 4.08 | 4.08 | 3,939 |
| Apr 19 2024 | 3.92 | -0.08 | -2.00% | 3.88 | 3.92 | 3.88 | 3,600 |
| Apr 18 2024 | 4.00 | -0.06 | -1.48% | 4.00 | 4.00 | 4.00 | 750 |
| Apr 17 2024 | 4.06 | 0.00 | 0.00% | 4.06 | 4.06 | 4.06 | 0.00 |
| Apr 16 2024 | 4.06 | -0.08 | -1.93% | 4.18 | 4.18 | 4.06 | 16,354 |
| Apr 15 2024 | 4.14 | -0.22 | -5.05% | 4.14 | 4.14 | 4.14 | 222 |
| Apr 12 2024 | 4.36 | 0.10 | 2.35% | 4.42 | 4.42 | 4.36 | 1,259 |
| Apr 11 2024 | 4.26 | 0.12 | 2.90% | 4.26 | 4.26 | 4.26 | 1,000 |
| Apr 10 2024 | 4.14 | -0.16 | -3.72% | 4.26 | 4.26 | 4.14 | 1,100 |
| Apr 09 2024 | 4.30 | 0.08 | 1.90% | 4.22 | 4.30 | 4.22 | 165 |
| Apr 08 2024 | 4.22 | 0.10 | 2.43% | 4.22 | 4.30 | 4.22 | 1,450 |
| Apr 05 2024 | 4.12 | -0.04 | -0.96% | 4.12 | 4.12 | 4.12 | 2,400 |
| Apr 04 2024 | 4.16 | 0.00 | 0.00% | 4.16 | 4.16 | 4.16 | 0.00 |
| Apr 03 2024 | 4.16 | -0.12 | -2.80% | 4.12 | 4.16 | 4.12 | 1,291 |
| Apr 02 2024 | 4.28 | 0.12 | 2.88% | 4.28 | 4.28 | 4.28 | 35 |
