SECD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 19 2024 | 4.1676 | 0.00 | 0.00% | 4.1676 | 4.1676 | 4.1676 | 0 |
Jul 18 2024 | 4.1676 | 0.00 | 0.00% | 4.1676 | 4.1676 | 4.1676 | 0 |
Jul 17 2024 | 4.1676 | 0.02 | 0.55% | 4.1676 | 4.1676 | 4.1676 | 250 |
Jul 16 2024 | 4.1449 | 0.00 | 0.00% | 4.1449 | 4.1449 | 4.1449 | 0 |
Jul 15 2024 | 4.1449 | 0.03 | 0.67% | 4.1441 | 4.1449 | 4.1441 | 16 |
Jul 12 2024 | 4.1175 | 0.00 | 0.00% | 4.1175 | 4.1175 | 4.1175 | 0 |
Jul 11 2024 | 4.1175 | 0.00 | 0.00% | 4.1175 | 4.1175 | 4.1175 | 0 |
Jul 10 2024 | 4.1175 | 0.00 | 0.00% | 4.1175 | 4.1175 | 4.1175 | 0 |
Jul 09 2024 | 4.1175 | 0.00 | 0.00% | 4.1175 | 4.1175 | 4.1175 | 0 |
Jul 08 2024 | 4.1175 | 0.04 | 1.03% | 4.12 | 4.12 | 4.1175 | 517 |
Jul 05 2024 | 4.0755 | 0.00 | 0.00% | 4.0755 | 4.0755 | 4.0755 | 0 |
Jul 04 2024 | 4.0755 | 0.00 | 0.00% | 4.0755 | 4.0755 | 4.0755 | 0 |
Jul 03 2024 | 4.0755 | 0.00 | 0.00% | 4.0755 | 4.0755 | 4.0755 | 0 |
Jul 02 2024 | 4.0755 | -0.02 | -0.56% | 4.0755 | 4.0755 | 4.0755 | 1 |
Jul 01 2024 | 4.0984 | -0.02 | -0.54% | 4.0984 | 4.0984 | 4.0984 | 8 |
Jun 28 2024 | 4.1205 | 0.00 | 0.00% | 4.1205 | 4.1205 | 4.1205 | 0 |
Jun 27 2024 | 4.1205 | 0.00 | 0.00% | 4.1205 | 4.1205 | 4.1205 | 0 |
Jun 26 2024 | 4.1205 | 0.00 | 0.00% | 4.1205 | 4.1205 | 4.1205 | 0 |
Jun 25 2024 | 4.1205 | 0.00 | 0.00% | 4.1205 | 4.1205 | 4.1205 | 0 |
Jun 24 2024 | 4.1205 | 0.00 | 0.00% | 4.1205 | 4.1205 | 4.1205 | 0 |
Jun 21 2024 | 4.1205 | 0.00 | 0.00% | 4.1205 | 4.1205 | 4.1205 | 0 |
Jun 20 2024 | 4.1205 | 0.00 | 0.00% | 4.1205 | 4.1205 | 4.1205 | 0 |
Jun 19 2024 | 4.1205 | 0.00 | 0.07% | 4.1205 | 4.1205 | 4.1205 | 4,000 |
Jun 18 2024 | 4.1178 | 0.00 | 0.00% | 4.1178 | 4.1178 | 4.1178 | 0 |
Jun 17 2024 | 4.1178 | 0.02 | 0.54% | 4.1299 | 4.1299 | 4.1178 | 16 |
Jun 14 2024 | 4.0958 | 0.00 | 0.00% | 4.0958 | 4.0958 | 4.0958 | 0 |
Jun 13 2024 | 4.0958 | 0.00 | 0.00% | 4.0958 | 4.0958 | 4.0958 | 0 |
Jun 12 2024 | 4.0958 | 0.00 | -0.02% | 4.0958 | 4.0958 | 4.0958 | 47 |
Jun 11 2024 | 4.0968 | 0.00 | 0.00% | 4.0968 | 4.0968 | 4.0968 | 0 |
Jun 10 2024 | 4.0968 | 0.00 | 0.00% | 4.0968 | 4.0968 | 4.0968 | 0 |
Jun 07 2024 | 4.0968 | -0.01 | -0.36% | 4.0968 | 4.0968 | 4.0968 | 16 |
Jun 06 2024 | 4.1114 | 0.00 | 0.00% | 4.1114 | 4.1114 | 4.1114 | 0 |
Jun 05 2024 | 4.1114 | 0.00 | 0.00% | 4.1114 | 4.1114 | 4.1114 | 0 |
Jun 04 2024 | 4.1114 | 0.02 | 0.55% | 4.1114 | 4.1114 | 4.1114 | 1 |
Jun 03 2024 | 4.0889 | 0.01 | 0.34% | 4.0889 | 4.0889 | 4.0889 | 8 |
May 31 2024 | 4.0749 | -0.02 | -0.40% | 4.0749 | 4.0749 | 4.0749 | 834 |
May 30 2024 | 4.0914 | -0.04 | -1.07% | 4.0914 | 4.0914 | 4.0914 | 100 |
May 29 2024 | 4.1358 | 0.00 | 0.00% | 4.1358 | 4.1358 | 4.1358 | 0 |
May 28 2024 | 4.1358 | 0.00 | 0.00% | 4.1358 | 4.1358 | 4.1358 | 0 |
May 27 2024 | 4.1358 | 0.00 | 0.00% | 4.1358 | 4.1358 | 4.1358 | 0 |
May 24 2024 | 4.1358 | 0.00 | 0.00% | 4.1358 | 4.1358 | 4.1358 | 0 |
May 23 2024 | 4.1358 | 0.00 | 0.00% | 4.1358 | 4.1358 | 4.1358 | 0 |
May 22 2024 | 4.1358 | 0.00 | 0.00% | 4.1358 | 4.1358 | 4.1358 | 0 |
May 21 2024 | 4.1358 | 0.00 | 0.00% | 4.1358 | 4.1358 | 4.1358 | 0 |
May 20 2024 | 4.1358 | 0.00 | 0.00% | 4.1358 | 4.1358 | 4.1358 | 0 |
May 17 2024 | 4.1358 | 0.00 | 0.00% | 4.1358 | 4.1358 | 4.1358 | 0 |
May 16 2024 | 4.1358 | 0.00 | 0.00% | 4.1358 | 4.1358 | 4.1358 | 0 |
May 15 2024 | 4.1358 | 0.02 | 0.45% | 4.1167 | 4.1388 | 4.1167 | 20 |
May 14 2024 | 4.1174 | 0.00 | 0.00% | 4.1174 | 4.1174 | 4.1174 | 0 |
May 13 2024 | 4.1174 | 0.00 | 0.00% | 4.1174 | 4.1174 | 4.1174 | 0 |
May 10 2024 | 4.1174 | 0.00 | 0.00% | 4.1174 | 4.1174 | 4.1174 | 0 |
May 09 2024 | 4.1174 | -0.02 | -0.42% | 4.1174 | 4.1174 | 4.1174 | 1 |
May 08 2024 | 4.1349 | 0.00 | 0.00% | 4.1349 | 4.1349 | 4.1349 | 0 |
May 07 2024 | 4.1349 | 0.03 | 0.70% | 4.1349 | 4.1349 | 4.1349 | 16 |
May 06 2024 | 4.1061 | 0.00 | 0.00% | 4.1061 | 4.1061 | 4.1061 | 0 |
May 03 2024 | 4.1061 | 0.00 | 0.00% | 4.1061 | 4.1061 | 4.1061 | 0 |
May 02 2024 | 4.1061 | -0.01 | -0.21% | 4.1061 | 4.1061 | 4.1061 | 8 |
Apr 30 2024 | 4.1148 | 0.00 | 0.00% | 4.1148 | 4.1148 | 4.1148 | 0 |
Apr 29 2024 | 4.1148 | 0.00 | 0.00% | 4.1148 | 4.1148 | 4.1148 | 0 |
Apr 26 2024 | 4.1148 | 0.00 | 0.00% | 4.1148 | 4.1148 | 4.1148 | 0 |
Apr 25 2024 | 4.1148 | 0.00 | 0.00% | 4.1148 | 4.1148 | 4.1148 | 0 |
Apr 24 2024 | 4.1148 | 0.00 | 0.00% | 4.1148 | 4.1148 | 4.1148 | 0 |
Apr 23 2024 | 4.1148 | 0.00 | 0.00% | 4.1148 | 4.1148 | 4.1148 | 0 |
Apr 22 2024 | 4.1148 | 0.00 | 0.00% | 4.1148 | 4.1148 | 4.1148 | 0 |