SMDBS5 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 0.0575 | 0.001 | 1.77% | 0.0565 | 0.058 | 0.056 | 0 |
May 21 2024 | 0.0565 | 0.0045 | 8.65% | 0.0525 | 0.058 | 0.0525 | 0 |
May 20 2024 | 0.052 | -0.0025 | -4.59% | 0.053 | 0.055 | 0.052 | 0 |
May 17 2024 | 0.0545 | -0.002 | -3.54% | 0.0555 | 0.0565 | 0.054 | 0 |
May 16 2024 | 0.0565 | 0.003 | 5.61% | 0.0545 | 0.057 | 0.054 | 0 |
May 15 2024 | 0.0535 | -0.0075 | -12.30% | 0.0605 | 0.061 | 0.0535 | 30,000 |
May 14 2024 | 0.061 | -0.0075 | -10.95% | 0.066 | 0.0665 | 0.061 | 0 |
May 13 2024 | 0.0685 | -0.0025 | -3.52% | 0.0705 | 0.071 | 0.068 | 0 |
May 10 2024 | 0.071 | -0.013 | -15.48% | 0.0725 | 0.0755 | 0.0685 | 0 |
May 09 2024 | 0.084 | -0.002 | -2.33% | 0.085 | 0.0875 | 0.084 | 0 |
May 08 2024 | 0.086 | 0.00 | 0.00% | 0.0865 | 0.0905 | 0.0835 | 0 |
May 07 2024 | 0.086 | -0.012 | -12.24% | 0.0975 | 0.0975 | 0.086 | 0 |
May 06 2024 | 0.098 | -0.005 | -4.85% | 0.103 | 0.1035 | 0.0955 | 0 |
May 03 2024 | 0.103 | -0.005 | -4.63% | 0.107 | 0.109 | 0.10 | 0 |
May 02 2024 | 0.108 | -0.001 | -0.92% | 0.1105 | 0.1105 | 0.1035 | 0 |
Apr 30 2024 | 0.109 | 0.005 | 4.81% | 0.1025 | 0.1105 | 0.1025 | 0 |
Apr 29 2024 | 0.104 | -0.0025 | -2.35% | 0.1065 | 0.109 | 0.104 | 0 |
Apr 26 2024 | 0.1065 | -0.0005 | -0.47% | 0.1035 | 0.107 | 0.103 | 0 |
Apr 25 2024 | 0.107 | 0.0085 | 8.63% | 0.098 | 0.1085 | 0.0975 | 0 |
Apr 24 2024 | 0.0985 | 0.003 | 3.14% | 0.094 | 0.0995 | 0.0925 | 0 |
Apr 23 2024 | 0.0955 | -0.005 | -4.98% | 0.0975 | 0.1005 | 0.095 | 0 |
Apr 22 2024 | 0.1005 | -0.0025 | -2.43% | 0.1025 | 0.103 | 0.098 | 39,000 |
Apr 19 2024 | 0.103 | 0.0025 | 2.49% | 0.1075 | 0.1075 | 0.1015 | 0 |
Apr 18 2024 | 0.1005 | -0.0045 | -4.29% | 0.1055 | 0.106 | 0.1005 | 0 |
Apr 17 2024 | 0.105 | -0.0025 | -2.33% | 0.108 | 0.1085 | 0.1015 | 0 |
Apr 16 2024 | 0.1075 | 0.01 | 10.26% | 0.104 | 0.109 | 0.102 | 0 |
Apr 15 2024 | 0.0975 | -0.0035 | -3.47% | 0.0995 | 0.0995 | 0.0935 | 0 |
Apr 12 2024 | 0.101 | -0.0015 | -1.46% | 0.0995 | 0.1025 | 0.0955 | 0 |
Apr 11 2024 | 0.1025 | 0.004 | 4.06% | 0.0995 | 0.107 | 0.0975 | 0 |
Apr 10 2024 | 0.0985 | -0.0025 | -2.48% | 0.098 | 0.102 | 0.097 | 0 |
Apr 09 2024 | 0.101 | 0.004 | 4.12% | 0.0955 | 0.1015 | 0.0955 | 0 |
Apr 08 2024 | 0.097 | -0.001 | -1.02% | 0.0975 | 0.099 | 0.095 | 0 |
Apr 05 2024 | 0.098 | 0.0055 | 5.95% | 0.097 | 0.1015 | 0.097 | 0 |
Apr 04 2024 | 0.0925 | 0.001 | 1.09% | 0.0935 | 0.0935 | 0.091 | 0 |
Apr 03 2024 | 0.0915 | -0.0055 | -5.67% | 0.099 | 0.099 | 0.0905 | 0 |
Apr 02 2024 | 0.097 | 0.0045 | 4.86% | 0.092 | 0.097 | 0.089 | 0 |
Mar 28 2024 | 0.0925 | -0.002 | -2.12% | 0.0945 | 0.0945 | 0.0905 | 0 |
Mar 27 2024 | 0.0945 | -0.0055 | -5.50% | 0.1005 | 0.1005 | 0.092 | 3,000 |
Mar 26 2024 | 0.10 | -0.0005 | -0.50% | 0.1005 | 0.1025 | 0.0985 | 0 |
Mar 25 2024 | 0.1005 | -0.008 | -7.37% | 0.1095 | 0.1105 | 0.1005 | 0 |
Mar 22 2024 | 0.1085 | -0.004 | -3.56% | 0.112 | 0.1145 | 0.1065 | 0 |
Mar 21 2024 | 0.1125 | -0.002 | -1.75% | 0.11 | 0.1125 | 0.1095 | 0 |
Mar 20 2024 | 0.1145 | 0.0005 | 0.44% | 0.116 | 0.117 | 0.1135 | 0 |
Mar 19 2024 | 0.114 | -0.01 | -8.06% | 0.125 | 0.126 | 0.1135 | 0 |
Mar 18 2024 | 0.124 | 0.0045 | 3.77% | 0.121 | 0.1245 | 0.1195 | 0 |
Mar 15 2024 | 0.1195 | -0.0135 | -10.15% | 0.1345 | 0.135 | 0.119 | 1,000 |
Mar 14 2024 | 0.133 | 0.006 | 4.72% | 0.127 | 0.133 | 0.1265 | 0 |
Mar 13 2024 | 0.127 | -0.005 | -3.79% | 0.1335 | 0.1335 | 0.126 | 0 |
Mar 12 2024 | 0.132 | -0.0055 | -4.00% | 0.1345 | 0.1395 | 0.13 | 0 |
Mar 11 2024 | 0.1375 | 0.00 | 0.00% | 0.1405 | 0.143 | 0.137 | 0 |
Mar 08 2024 | 0.1375 | 0.001 | 0.73% | 0.1345 | 0.1405 | 0.134 | 0 |
Mar 07 2024 | 0.1365 | 0.001 | 0.74% | 0.1375 | 0.142 | 0.1365 | 0 |
Mar 06 2024 | 0.1355 | -0.0085 | -5.90% | 0.143 | 0.1435 | 0.131 | 0 |
Mar 05 2024 | 0.144 | -0.0065 | -4.32% | 0.152 | 0.153 | 0.136 | 0 |
Mar 04 2024 | 0.1505 | 0.0035 | 2.38% | 0.148 | 0.155 | 0.148 | 5,000 |
Mar 01 2024 | 0.147 | -0.0035 | -2.33% | 0.147 | 0.149 | 0.144 | 0 |
Feb 29 2024 | 0.1505 | 0.003 | 2.03% | 0.1475 | 0.1525 | 0.1435 | 40,000 |
Feb 28 2024 | 0.1475 | 0.0045 | 3.15% | 0.143 | 0.1495 | 0.1415 | 0 |
Feb 27 2024 | 0.143 | 0.007 | 5.15% | 0.1355 | 0.147 | 0.1355 | 40,000 |
Feb 26 2024 | 0.136 | 0.0045 | 3.42% | 0.131 | 0.14 | 0.13 | 15,000 |
Feb 23 2024 | 0.1315 | -0.044 | -25.07% | 0.1745 | 0.175 | 0.129 | 15,000 |