SUBIS5 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 25 2024 | 0.28 | 0.025 | 9.80% | 0.266 | 0.2805 | 0.26 | 0 |
Jun 24 2024 | 0.255 | -0.086 | -25.22% | 0.328 | 0.343 | 0.253 | 0 |
Jun 21 2024 | 0.341 | 0.065 | 23.55% | 0.281 | 0.341 | 0.2625 | 0 |
Jun 20 2024 | 0.276 | 0.0175 | 6.77% | 0.2555 | 0.283 | 0.245 | 0 |
Jun 19 2024 | 0.2585 | -0.011 | -4.08% | 0.268 | 0.2765 | 0.2515 | 0 |
Jun 18 2024 | 0.2695 | -0.0215 | -7.39% | 0.278 | 0.309 | 0.2695 | 0 |
Jun 17 2024 | 0.291 | 0.007 | 2.46% | 0.2755 | 0.317 | 0.268 | 0 |
Jun 14 2024 | 0.284 | 0.031 | 12.25% | 0.2515 | 0.2965 | 0.251 | 0 |
Jun 13 2024 | 0.253 | 0.022 | 9.52% | 0.236 | 0.253 | 0.2295 | 0 |
Jun 12 2024 | 0.231 | 0.0055 | 2.44% | 0.223 | 0.2425 | 0.2155 | 0 |
Jun 11 2024 | 0.2255 | 0.037 | 19.63% | 0.1875 | 0.2255 | 0.1875 | 0 |
Jun 10 2024 | 0.1885 | 0.0065 | 3.57% | 0.1875 | 0.203 | 0.1795 | 0 |
Jun 07 2024 | 0.182 | -0.013 | -6.67% | 0.1935 | 0.1935 | 0.175 | 0 |
Jun 06 2024 | 0.195 | 0.014 | 7.73% | 0.1805 | 0.209 | 0.177 | 0 |
Jun 05 2024 | 0.181 | -0.022 | -10.84% | 0.196 | 0.197 | 0.1725 | 0 |
Jun 04 2024 | 0.203 | 0.0145 | 7.69% | 0.1895 | 0.2045 | 0.187 | 0 |
Jun 03 2024 | 0.1885 | -0.0305 | -13.93% | 0.212 | 0.212 | 0.182 | 0 |
May 31 2024 | 0.219 | -0.012 | -5.19% | 0.2295 | 0.2465 | 0.2175 | 0 |
May 30 2024 | 0.231 | -0.0515 | -18.23% | 0.2895 | 0.301 | 0.227 | 0 |
May 29 2024 | 0.2825 | 0.021 | 8.03% | 0.2685 | 0.2825 | 0.251 | 0 |
May 28 2024 | 0.2615 | 0.014 | 5.66% | 0.251 | 0.277 | 0.2465 | 0 |
May 27 2024 | 0.2475 | -0.0015 | -0.60% | 0.2545 | 0.263 | 0.226 | 0 |
May 24 2024 | 0.249 | -0.075 | -23.15% | 0.34 | 0.34 | 0.249 | 0 |
May 23 2024 | 0.324 | 0.051 | 18.68% | 0.285 | 0.324 | 0.2795 | 0 |
May 22 2024 | 0.273 | -0.021 | -7.14% | 0.285 | 0.31 | 0.273 | 0 |
May 21 2024 | 0.294 | 0.035 | 13.51% | 0.235 | 0.308 | 0.235 | 0 |
May 20 2024 | 0.259 | -0.067 | -20.55% | 0.2805 | 0.2875 | 0.254 | 0 |
May 17 2024 | 0.326 | -0.048 | -12.83% | 0.362 | 0.371 | 0.325 | 0 |
May 16 2024 | 0.374 | 0.1515 | 68.09% | 0.344 | 0.394 | 0.327 | 900 |
May 15 2024 | 0.2225 | -0.013 | -5.52% | 0.2375 | 0.238 | 0.217 | 0 |
May 14 2024 | 0.2355 | -0.053 | -18.37% | 0.2655 | 0.2715 | 0.228 | 0 |
May 13 2024 | 0.2885 | 0.012 | 4.34% | 0.2815 | 0.301 | 0.277 | 0 |
May 10 2024 | 0.2765 | -0.0095 | -3.32% | 0.2805 | 0.289 | 0.2695 | 0 |
May 09 2024 | 0.286 | 0.004 | 1.42% | 0.2855 | 0.2995 | 0.275 | 0 |
May 08 2024 | 0.282 | 0.0105 | 3.87% | 0.276 | 0.2885 | 0.2605 | 0 |
May 07 2024 | 0.2715 | -0.0725 | -21.08% | 0.301 | 0.312 | 0.229 | 88,888 |
May 06 2024 | 0.344 | 0.028 | 8.86% | 0.327 | 0.348 | 0.313 | 0 |
May 03 2024 | 0.316 | 0.019 | 6.40% | 0.297 | 0.32 | 0.2775 | 0 |
May 02 2024 | 0.297 | -0.006 | -1.98% | 0.308 | 0.309 | 0.2885 | 0 |
Apr 30 2024 | 0.303 | 0.002 | 0.66% | 0.304 | 0.314 | 0.291 | 0 |
Apr 29 2024 | 0.301 | -0.025 | -7.67% | 0.322 | 0.336 | 0.301 | 0 |
Apr 26 2024 | 0.326 | -0.006 | -1.81% | 0.317 | 0.349 | 0.313 | 0 |
Apr 25 2024 | 0.332 | -0.01 | -2.92% | 0.344 | 0.358 | 0.332 | 0 |
Apr 24 2024 | 0.342 | 0.014 | 4.27% | 0.318 | 0.346 | 0.317 | 0 |
Apr 23 2024 | 0.328 | -0.003 | -0.91% | 0.334 | 0.338 | 0.316 | 0 |
Apr 22 2024 | 0.331 | -0.072 | -17.87% | 0.39 | 0.39 | 0.316 | 0 |
Apr 19 2024 | 0.403 | 0.015 | 3.87% | 0.407 | 0.42 | 0.373 | 0 |
Apr 18 2024 | 0.388 | 0.01 | 2.65% | 0.385 | 0.403 | 0.364 | 0 |
Apr 17 2024 | 0.378 | -0.127 | -25.15% | 0.499 | 0.511 | 0.378 | 0 |
Apr 16 2024 | 0.505 | 0.019 | 3.91% | 0.524 | 0.544 | 0.496 | 0 |
Apr 15 2024 | 0.486 | 0.022 | 4.74% | 0.472 | 0.491 | 0.457 | 0 |
Apr 12 2024 | 0.464 | -0.003 | -0.64% | 0.459 | 0.464 | 0.391 | 0 |
Apr 11 2024 | 0.467 | 0.029 | 6.62% | 0.43 | 0.467 | 0.397 | 0 |
Apr 10 2024 | 0.438 | 0.028 | 6.83% | 0.433 | 0.455 | 0.384 | 0 |
Apr 09 2024 | 0.41 | -0.054 | -11.64% | 0.46 | 0.473 | 0.396 | 0 |
Apr 08 2024 | 0.464 | -0.142 | -23.43% | 0.581 | 0.584 | 0.461 | 0 |
Apr 05 2024 | 0.606 | 0.039 | 6.88% | 0.613 | 0.681 | 0.606 | 0 |
Apr 04 2024 | 0.567 | -0.032 | -5.34% | 0.566 | 0.622 | 0.566 | 0 |
Apr 03 2024 | 0.599 | -0.007 | -1.16% | 0.608 | 0.634 | 0.589 | 0 |
Apr 02 2024 | 0.606 | -0.028 | -4.42% | 0.636 | 0.645 | 0.58 | 0 |
Mar 28 2024 | 0.634 | 0.006 | 0.96% | 0.628 | 0.663 | 0.596 | 0 |