S7SSPX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 13 2024 | 0.1185 | 0.004 | 3.49% | 0.116 | 0.1195 | 0.114 | 148,300 |
Jun 12 2024 | 0.1145 | -0.0155 | -11.92% | 0.1245 | 0.125 | 0.113 | 194,000 |
Jun 11 2024 | 0.13 | 0.00 | 0.00% | 0.127 | 0.134 | 0.127 | 35,800 |
Jun 10 2024 | 0.13 | 0.0025 | 1.96% | 0.1315 | 0.1325 | 0.13 | 0 |
Jun 07 2024 | 0.1275 | 0.00 | 0.00% | 0.126 | 0.1335 | 0.1255 | 135,000 |
Jun 06 2024 | 0.1275 | -0.005 | -3.77% | 0.127 | 0.128 | 0.126 | 52,812 |
Jun 05 2024 | 0.1325 | -0.01 | -7.02% | 0.137 | 0.138 | 0.132 | 0 |
Jun 04 2024 | 0.1425 | 0.0005 | 0.35% | 0.1395 | 0.146 | 0.1395 | 49,000 |
Jun 03 2024 | 0.142 | -0.0125 | -8.09% | 0.138 | 0.1435 | 0.137 | 23,000 |
May 31 2024 | 0.1545 | 0.007 | 4.75% | 0.1515 | 0.1545 | 0.145 | 177,480 |
May 30 2024 | 0.1475 | 0.005 | 3.51% | 0.15 | 0.1505 | 0.146 | 50,000 |
May 29 2024 | 0.1425 | 0.0065 | 4.78% | 0.14 | 0.144 | 0.139 | 138,388 |
May 28 2024 | 0.136 | 0.001 | 0.74% | 0.1355 | 0.137 | 0.1335 | 10,000 |
May 27 2024 | 0.135 | -0.0005 | -0.37% | 0.1365 | 0.137 | 0.135 | 71,200 |
May 24 2024 | 0.1355 | 0.0005 | 0.37% | 0.1425 | 0.143 | 0.135 | 45,000 |
May 23 2024 | 0.135 | 0.001 | 0.75% | 0.1305 | 0.1375 | 0.1285 | 90,000 |
May 22 2024 | 0.134 | 0.00 | 0.00% | 0.1335 | 0.135 | 0.133 | 0 |
May 21 2024 | 0.134 | 0.0015 | 1.13% | 0.135 | 0.137 | 0.134 | 197,000 |
May 20 2024 | 0.1325 | -0.0045 | -3.28% | 0.1345 | 0.136 | 0.1325 | 0 |
May 17 2024 | 0.137 | 0.0035 | 2.62% | 0.137 | 0.1385 | 0.136 | 5,700 |
May 16 2024 | 0.1335 | -0.005 | -3.61% | 0.134 | 0.1355 | 0.132 | 158,000 |
May 15 2024 | 0.1385 | -0.013 | -8.58% | 0.1475 | 0.1485 | 0.1385 | 48,500 |
May 14 2024 | 0.1515 | -0.002 | -1.30% | 0.154 | 0.156 | 0.1505 | 2,000 |
May 13 2024 | 0.1535 | -0.001 | -0.65% | 0.152 | 0.1535 | 0.1495 | 10,000 |
May 10 2024 | 0.1545 | -0.002 | -1.28% | 0.154 | 0.1555 | 0.15 | 289,550 |
May 09 2024 | 0.1565 | -0.0055 | -3.40% | 0.163 | 0.1645 | 0.1565 | 97,300 |
May 08 2024 | 0.162 | 0.0025 | 1.57% | 0.1615 | 0.1665 | 0.1605 | 19,000 |
May 07 2024 | 0.1595 | -0.0085 | -5.06% | 0.163 | 0.164 | 0.159 | 88,500 |
May 06 2024 | 0.168 | -0.011 | -6.15% | 0.174 | 0.174 | 0.167 | 28,001 |
May 03 2024 | 0.179 | -0.02 | -10.05% | 0.188 | 0.1895 | 0.1735 | 208,196 |
May 02 2024 | 0.199 | 0.01 | 5.29% | 0.199 | 0.208 | 0.193 | 156,000 |
Apr 30 2024 | 0.189 | 0.008 | 4.42% | 0.182 | 0.19 | 0.181 | 51,000 |
Apr 29 2024 | 0.181 | -0.0045 | -2.43% | 0.1805 | 0.183 | 0.179 | 102,000 |
Apr 26 2024 | 0.1855 | -0.022 | -10.60% | 0.185 | 0.191 | 0.1815 | 30,723 |
Apr 25 2024 | 0.2075 | 0.0125 | 6.41% | 0.2015 | 0.2135 | 0.198 | 44,683 |
Apr 24 2024 | 0.195 | 0.001 | 0.52% | 0.187 | 0.1965 | 0.187 | 225,000 |
Apr 23 2024 | 0.194 | -0.027 | -12.22% | 0.2115 | 0.212 | 0.193 | 12,500 |
Apr 22 2024 | 0.221 | 0.005 | 2.31% | 0.2175 | 0.223 | 0.214 | 94,649 |
Apr 19 2024 | 0.216 | 0.018 | 9.09% | 0.224 | 0.224 | 0.209 | 75,840 |
Apr 18 2024 | 0.198 | -0.004 | -1.98% | 0.201 | 0.2095 | 0.198 | 513,400 |
Apr 17 2024 | 0.202 | 0.004 | 2.02% | 0.202 | 0.2035 | 0.192 | 38,750 |
Apr 16 2024 | 0.198 | 0.018 | 10.00% | 0.199 | 0.2025 | 0.192 | 401,600 |
Apr 15 2024 | 0.18 | 0.0045 | 2.56% | 0.1765 | 0.1805 | 0.1695 | 172,500 |
Apr 12 2024 | 0.1755 | 0.0015 | 0.86% | 0.1635 | 0.177 | 0.1625 | 374,000 |
Apr 11 2024 | 0.174 | 0.003 | 1.75% | 0.1715 | 0.178 | 0.168 | 145,847 |
Apr 10 2024 | 0.171 | 0.0055 | 3.32% | 0.1585 | 0.177 | 0.156 | 286,658 |
Apr 09 2024 | 0.1655 | 0.0075 | 4.75% | 0.1595 | 0.1695 | 0.1555 | 30,000 |
Apr 08 2024 | 0.158 | -0.0055 | -3.36% | 0.161 | 0.163 | 0.157 | 67,640 |
Apr 05 2024 | 0.1635 | 0.011 | 7.21% | 0.1705 | 0.173 | 0.162 | 399,551 |
Apr 04 2024 | 0.1525 | -0.004 | -2.56% | 0.1565 | 0.1565 | 0.15 | 50,835 |
Apr 03 2024 | 0.1565 | -0.008 | -4.86% | 0.1645 | 0.1645 | 0.1565 | 162,000 |
Apr 02 2024 | 0.1645 | 0.013 | 8.58% | 0.1575 | 0.167 | 0.156 | 137,000 |
Mar 28 2024 | 0.1515 | -0.0065 | -4.11% | 0.1525 | 0.1535 | 0.1505 | 7,500 |
Mar 27 2024 | 0.158 | 0.0025 | 1.61% | 0.157 | 0.159 | 0.154 | 6,000 |
Mar 26 2024 | 0.1555 | -0.001 | -0.64% | 0.1545 | 0.156 | 0.153 | 16,000 |
Mar 25 2024 | 0.1565 | 0.0015 | 0.97% | 0.1565 | 0.1585 | 0.155 | 0 |
Mar 22 2024 | 0.155 | 0.0065 | 4.38% | 0.1525 | 0.1555 | 0.1515 | 10,000 |
Mar 21 2024 | 0.1485 | -0.018 | -10.81% | 0.1495 | 0.152 | 0.1485 | 564,135 |
Mar 20 2024 | 0.1665 | -0.004 | -2.35% | 0.167 | 0.1685 | 0.1655 | 7,000 |
Mar 19 2024 | 0.1705 | 0.0015 | 0.89% | 0.1745 | 0.1795 | 0.1705 | 39,149 |
Mar 18 2024 | 0.169 | -0.0125 | -6.89% | 0.176 | 0.177 | 0.1665 | 10,000 |