S5STEN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 1.575 | 0.10 | 6.71% | 1.45 | 1.62 | 1.448 | 1,100 |
Jun 13 2024 | 1.476 | 0.13 | 9.82% | 1.372 | 1.484 | 1.332 | 0 |
Jun 12 2024 | 1.344 | 0.05 | 4.02% | 1.271 | 1.354 | 1.245 | 0 |
Jun 11 2024 | 1.292 | 0.04 | 2.95% | 1.226 | 1.329 | 1.223 | 0 |
Jun 10 2024 | 1.255 | -0.03 | -1.95% | 1.328 | 1.355 | 1.242 | 0 |
Jun 07 2024 | 1.28 | -0.07 | -5.11% | 1.325 | 1.338 | 1.249 | 0 |
Jun 06 2024 | 1.349 | -0.01 | -0.66% | 1.329 | 1.383 | 1.312 | 6,000 |
Jun 05 2024 | 1.358 | 0.03 | 2.18% | 1.291 | 1.362 | 1.285 | 1,100 |
Jun 04 2024 | 1.329 | 0.05 | 3.99% | 1.294 | 1.404 | 1.294 | 1,700 |
Jun 03 2024 | 1.278 | 0.03 | 2.49% | 1.185 | 1.306 | 1.131 | 600 |
May 31 2024 | 1.247 | 0.06 | 4.70% | 1.21 | 1.279 | 1.182 | 700 |
May 30 2024 | 1.191 | 0.14 | 13.32% | 1.153 | 1.199 | 1.097 | 0 |
May 29 2024 | 1.051 | 0.05 | 5.21% | 1.013 | 1.064 | 0.975 | 5,000 |
May 28 2024 | 0.999 | 0.008 | 0.81% | 0.971 | 1.024 | 0.958 | 5,000 |
May 27 2024 | 0.991 | -0.066 | -6.24% | 1.091 | 1.094 | 0.99 | 0 |
May 24 2024 | 1.057 | 0.00 | -0.38% | 1.095 | 1.106 | 1.023 | 0 |
May 23 2024 | 1.061 | 0.03 | 2.91% | 1.055 | 1.073 | 1.009 | 0 |
May 22 2024 | 1.031 | 0.08 | 8.53% | 0.978 | 1.042 | 0.951 | 0 |
May 21 2024 | 0.95 | -0.043 | -4.33% | 1.005 | 1.006 | 0.942 | 0 |
May 20 2024 | 0.993 | -0.013 | -1.29% | 0.975 | 1.02 | 0.933 | 3,200 |
May 17 2024 | 1.006 | -0.02 | -1.76% | 1.027 | 1.027 | 0.992 | 0 |
May 16 2024 | 1.024 | 0.02 | 1.69% | 0.989 | 1.03 | 0.931 | 0 |
May 15 2024 | 1.007 | 0.01 | 0.70% | 0.992 | 1.04 | 0.933 | 0 |
May 14 2024 | 1.00 | -0.044 | -4.21% | 1.042 | 1.042 | 0.958 | 0 |
May 13 2024 | 1.044 | -0.01 | -1.23% | 1.087 | 1.089 | 1.038 | 0 |
May 10 2024 | 1.057 | 0.00 | -0.09% | 1.037 | 1.057 | 1.00 | 0 |
May 09 2024 | 1.058 | -0.10 | -8.40% | 1.166 | 1.166 | 1.04 | 0 |
May 08 2024 | 1.155 | 0.06 | 5.38% | 1.099 | 1.185 | 1.096 | 500 |
May 07 2024 | 1.096 | 0.01 | 0.55% | 1.087 | 1.117 | 1.063 | 0 |
May 06 2024 | 1.09 | -0.13 | -10.87% | 1.202 | 1.209 | 1.085 | 500 |
May 03 2024 | 1.223 | 0.03 | 2.69% | 1.189 | 1.273 | 1.171 | 0 |
May 02 2024 | 1.191 | 0.03 | 2.58% | 1.232 | 1.241 | 1.124 | 50,700 |
Apr 30 2024 | 1.161 | 0.06 | 5.74% | 1.122 | 1.181 | 1.077 | 3,000 |
Apr 29 2024 | 1.098 | 0.02 | 2.23% | 1.031 | 1.155 | 1.018 | 23,006 |
Apr 26 2024 | 1.074 | 0.31 | 41.32% | 0.707 | 1.074 | 0.707 | 100,260 |
Apr 25 2024 | 0.76 | 0.018 | 2.43% | 0.76 | 0.813 | 0.738 | 0 |
Apr 24 2024 | 0.742 | 0.02 | 2.77% | 0.696 | 0.753 | 0.694 | 5,000 |
Apr 23 2024 | 0.722 | 0.023 | 3.29% | 0.683 | 0.748 | 0.682 | 2,000 |
Apr 22 2024 | 0.699 | 0.009 | 1.30% | 0.661 | 0.732 | 0.626 | 1,200 |
Apr 19 2024 | 0.69 | 0.025 | 3.76% | 0.722 | 0.739 | 0.676 | 9,200 |
Apr 18 2024 | 0.665 | 0.021 | 3.26% | 0.632 | 0.751 | 0.628 | 20,000 |
Apr 17 2024 | 0.644 | -0.017 | -2.57% | 0.652 | 0.66 | 0.616 | 1,200 |
Apr 16 2024 | 0.661 | 0.044 | 7.13% | 0.671 | 0.697 | 0.652 | 16,100 |
Apr 15 2024 | 0.617 | 0.044 | 7.68% | 0.582 | 0.628 | 0.574 | 5,275 |
Apr 12 2024 | 0.573 | -0.006 | -1.04% | 0.57 | 0.581 | 0.553 | 0 |
Apr 11 2024 | 0.579 | 0.023 | 4.14% | 0.551 | 0.582 | 0.534 | 0 |
Apr 10 2024 | 0.556 | -0.035 | -5.92% | 0.594 | 0.594 | 0.546 | 0 |
Apr 09 2024 | 0.591 | 0.041 | 7.45% | 0.565 | 0.591 | 0.536 | 0 |
Apr 08 2024 | 0.55 | -0.021 | -3.68% | 0.569 | 0.582 | 0.531 | 0 |
Apr 05 2024 | 0.571 | 0.03 | 5.55% | 0.578 | 0.602 | 0.549 | 2,100 |
Apr 04 2024 | 0.541 | -0.007 | -1.28% | 0.547 | 0.56 | 0.536 | 100 |
Apr 03 2024 | 0.548 | -0.051 | -8.51% | 0.599 | 0.599 | 0.544 | 0 |
Apr 02 2024 | 0.599 | 0.005 | 0.84% | 0.593 | 0.602 | 0.553 | 0 |
Mar 28 2024 | 0.594 | 0.015 | 2.59% | 0.584 | 0.617 | 0.579 | 1,200 |
Mar 27 2024 | 0.579 | -0.008 | -1.36% | 0.595 | 0.607 | 0.573 | 275 |
Mar 26 2024 | 0.587 | -0.011 | -1.84% | 0.588 | 0.599 | 0.565 | 5,700 |
Mar 25 2024 | 0.598 | 0.003 | 0.50% | 0.605 | 0.621 | 0.577 | 2,800 |
Mar 22 2024 | 0.595 | -0.028 | -4.49% | 0.635 | 0.635 | 0.573 | 1,600 |
Mar 21 2024 | 0.623 | -0.031 | -4.74% | 0.624 | 0.653 | 0.606 | 0 |
Mar 20 2024 | 0.654 | 0.002 | 0.31% | 0.655 | 0.659 | 0.636 | 0 |
Mar 19 2024 | 0.652 | -0.058 | -8.17% | 0.708 | 0.71 | 0.649 | 0 |
Mar 18 2024 | 0.71 | 0.007 | 1.00% | 0.676 | 0.733 | 0.67 | 0 |