SHFTEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 07 2024 | 0.009872 | -0.000105 | -1.05% | 0.009985 | 0.010166 | 0.009853 | 0.00 |
May 06 2024 | 0.009977 | -0.000136 | -1.34% | 0.010119 | 0.01045 | 0.00961 | 0.00 |
May 05 2024 | 0.010113 | 0.000024 | 0.24% | 0.010109 | 0.01019 | 0.009947 | 0.00 |
May 04 2024 | 0.01009 | 0.000143 | 1.43% | 0.009943 | 0.01017 | 0.0099 | 0.00 |
May 03 2024 | 0.009947 | 0.000573 | 6.11% | 0.009372 | 0.010012 | 0.009323 | 0.00 |
May 02 2024 | 0.009374 | 0.000107 | 1.16% | 0.009265 | 0.009445 | 0.009046 | 0.00 |
May 01 2024 | 0.009267 | -0.000438 | -4.51% | 0.009664 | 0.009683 | 0.009027 | 0.00 |
Apr 30 2024 | 0.009705 | -0.000418 | -4.13% | 0.010119 | 0.010256 | 0.009439 | 0.00 |
Apr 29 2024 | 0.010123 | 0.000117 | 1.17% | 0.010119 | 0.01045 | 0.004005 | 0.00 |
Apr 28 2024 | 0.010006 | -0.000083 | -0.82% | 0.010101 | 0.010222 | 0.009983 | 0.00 |
Apr 27 2024 | 0.010089 | -0.000058 | -0.57% | 0.010139 | 0.010149 | 0.00995 | 0.00 |
Apr 26 2024 | 0.010146 | -0.000077 | -0.75% | 0.010227 | 0.010284 | 0.01008 | 0.00 |
Apr 25 2024 | 0.010223 | 0.00000200 | 0.02% | 0.010217 | 0.010342 | 0.009989 | 0.00 |
Apr 24 2024 | 0.010221 | -0.000325 | -3.08% | 0.010574 | 0.010655 | 0.010108 | 0.00 |
Apr 23 2024 | 0.010546 | -0.000127 | -1.19% | 0.010659 | 0.010716 | 0.010491 | 0.00 |
Apr 22 2024 | 0.010673 | 0.000287 | 2.76% | 0.010119 | 0.010727 | 0.004005 | 0.00 |
Apr 21 2024 | 0.010386 | 0.000011 | 0.11% | 0.010349 | 0.010507 | 0.010269 | 0.00 |
Apr 20 2024 | 0.010375 | 0.000145 | 1.42% | 0.01017 | 0.010452 | 0.010088 | 0.00 |
Apr 19 2024 | 0.010229 | 0.000081 | 0.80% | 0.010119 | 0.01045 | 0.00961 | 0.00 |
Apr 18 2024 | 0.010148 | 0.000365 | 3.73% | 0.009794 | 0.010214 | 0.009689 | 0.00 |
Apr 17 2024 | 0.009784 | -0.000417 | -4.09% | 0.01022 | 0.010323 | 0.009548 | 0.00 |
Apr 16 2024 | 0.010201 | 0.000051 | 0.50% | 0.010159 | 0.010287 | 0.009881 | 0.00 |
Apr 15 2024 | 0.01015 | -0.000345 | -3.29% | 0.010834 | 0.010893 | 0.010029 | 0.00 |
Apr 14 2024 | 0.010495 | 0.000012 | 0.11% | 0.010338 | 0.010711 | 0.010024 | 0.00 |
Apr 13 2024 | 0.010483 | -0.000276 | -2.57% | 0.010771 | 0.010935 | 0.009965 | 0.00 |
Apr 12 2024 | 0.010758 | -0.000345 | -3.11% | 0.011114 | 0.011311 | 0.01053 | 0.00 |
Apr 11 2024 | 0.011104 | -0.000059 | -0.53% | 0.011142 | 0.01127 | 0.011035 | 0.00 |
Apr 10 2024 | 0.011163 | 0.00032 | 2.95% | 0.010834 | 0.011247 | 0.010632 | 0.00 |
Apr 09 2024 | 0.010843 | -0.000359 | -3.20% | 0.011205 | 0.011219 | 0.010707 | 0.00 |
Apr 08 2024 | 0.011202 | 0.000303 | 2.78% | 0.010753 | 0.011399 | 0.010396 | 0.00 |
Apr 07 2024 | 0.010899 | 0.000069 | 0.64% | 0.010811 | 0.011026 | 0.010811 | 0.00 |
Apr 06 2024 | 0.010829 | 0.000158 | 1.48% | 0.010634 | 0.010923 | 0.010591 | 0.00 |
Apr 05 2024 | 0.010672 | -0.00007 | -0.65% | 0.010753 | 0.010782 | 0.010396 | 0.00 |
Apr 04 2024 | 0.010742 | 0.000354 | 3.41% | 0.01035 | 0.010841 | 0.010224 | 0.00 |
Apr 03 2024 | 0.010388 | 0.00004 | 0.39% | 0.010359 | 0.010528 | 0.010212 | 0.00 |
Apr 02 2024 | 0.010348 | -0.000705 | -6.38% | 0.011032 | 0.011032 | 0.010216 | 0.00 |
Apr 01 2024 | 0.011053 | -0.000179 | -1.59% | 0.01019 | 0.011063 | 0.01019 | 0.00 |
Mar 31 2024 | 0.011232 | 0.000247 | 2.25% | 0.010985 | 0.011243 | 0.010985 | 0.00 |
Mar 30 2024 | 0.010985 | -0.000033 | -0.30% | 0.011041 | 0.011078 | 0.010981 | 0.00 |
Mar 29 2024 | 0.011017 | -0.00012 | -1.08% | 0.011152 | 0.011178 | 0.010901 | 0.00 |
Mar 28 2024 | 0.011137 | 0.000274 | 2.52% | 0.010916 | 0.011249 | 0.01084 | 0.00 |
Mar 27 2024 | 0.010863 | -0.000118 | -1.07% | 0.010968 | 0.011232 | 0.010752 | 0.00 |
Mar 26 2024 | 0.010981 | 0.000047 | 0.43% | 0.010935 | 0.011174 | 0.010901 | 0.00 |
Mar 25 2024 | 0.010934 | 0.000353 | 3.34% | 0.01019 | 0.01113 | 0.01019 | 0.00 |
Mar 24 2024 | 0.010581 | 0.000459 | 4.53% | 0.010098 | 0.01061 | 0.010059 | 0.00 |
Mar 23 2024 | 0.010122 | 0.000124 | 1.24% | 0.010031 | 0.010383 | 0.009927 | 0.00 |
Mar 22 2024 | 0.009999 | -0.000251 | -2.45% | 0.010293 | 0.01045 | 0.009829 | 0.00 |
Mar 21 2024 | 0.01025 | -0.000309 | -2.93% | 0.010543 | 0.010616 | 0.010158 | 0.00 |
Mar 20 2024 | 0.010559 | 0.000836 | 8.60% | 0.009706 | 0.010605 | 0.009509 | 0.00 |
Mar 19 2024 | 0.009723 | -0.000868 | -8.20% | 0.010595 | 0.010656 | 0.009627 | 0.00 |
Mar 18 2024 | 0.010591 | -0.000088 | -0.82% | 0.01019 | 0.010709 | 0.004005 | 0.00 |
Mar 17 2024 | 0.010679 | 0.000449 | 4.39% | 0.01019 | 0.010767 | 0.010072 | 0.00 |
Mar 16 2024 | 0.010229 | -0.000656 | -6.03% | 0.010876 | 0.010939 | 0.010153 | 0.00 |
Mar 15 2024 | 0.010886 | -0.000311 | -2.78% | 0.011336 | 0.011459 | 0.010267 | 0.00 |
Mar 14 2024 | 0.011196 | -0.00015 | -1.32% | 0.011336 | 0.011459 | 0.010746 | 0.00 |
Mar 13 2024 | 0.011347 | 0.000224 | 2.02% | 0.011143 | 0.011456 | 0.011102 | 0.00 |
Mar 12 2024 | 0.011122 | -0.000011 | -0.10% | 0.011127 | 0.011305 | 0.010817 | 0.00 |
Mar 11 2024 | 0.011133 | 0.000404 | 3.76% | 0.010399 | 0.011284 | 0.010374 | 0.00 |
Mar 10 2024 | 0.01073 | 0.000092 | 0.86% | 0.010638 | 0.01087 | 0.010625 | 0.00 |
Mar 09 2024 | 0.010638 | 0.000034 | 0.32% | 0.010624 | 0.01067 | 0.010568 | 0.00 |
Mar 08 2024 | 0.010604 | 0.0002 | 1.92% | 0.010399 | 0.010821 | 0.010312 | 0.00 |
Mar 07 2024 | 0.010404 | 0.000088 | 0.85% | 0.010308 | 0.010597 | 0.010254 | 0.00 |
Mar 06 2024 | 0.010316 | 0.000219 | 2.17% | 0.009984 | 0.010606 | 0.009857 | 0.00 |
Mar 05 2024 | 0.010097 | -0.000509 | -4.80% | 0.010667 | 0.010765 | 0.008456 | 0.00 |
Mar 04 2024 | 0.010605 | 0.000728 | 7.38% | 0.009707 | 0.010685 | 0.009573 | 0.00 |
Mar 03 2024 | 0.009877 | 0.000147 | 1.51% | 0.009707 | 0.00991 | 0.009627 | 0.00 |
Mar 02 2024 | 0.00973 | -0.000073 | -0.74% | 0.009777 | 0.00979 | 0.009663 | 0.00 |
Mar 01 2024 | 0.009802 | 0.000157 | 1.62% | 0.009606 | 0.009886 | 0.009539 | 0.00 |
Feb 29 2024 | 0.009646 | -0.000141 | -1.44% | 0.009707 | 0.009977 | 0.009507 | 0.00 |
Feb 28 2024 | 0.009787 | 0.000857 | 9.60% | 0.008935 | 0.009994 | 0.008899 | 0.00 |
Feb 27 2024 | 0.00893 | 0.000427 | 5.02% | 0.008518 | 0.009016 | 0.008501 | 0.00 |
Feb 26 2024 | 0.008503 | 0.000371 | 4.56% | 0.008227 | 0.008564 | 0.004005 | 0.00 |
Feb 25 2024 | 0.008132 | 0.000036 | 0.44% | 0.008097 | 0.008156 | 0.00806 | 0.00 |
Feb 24 2024 | 0.008096 | 0.000106 | 1.33% | 0.007973 | 0.008121 | 0.007955 | 0.00 |
Feb 23 2024 | 0.007989 | -0.000063 | -0.78% | 0.008059 | 0.008092 | 0.00794 | 0.00 |
Feb 22 2024 | 0.008052 | -0.000098 | -1.20% | 0.008133 | 0.008173 | 0.008004 | 0.00 |
Feb 21 2024 | 0.00815 | -0.000076 | -0.92% | 0.008227 | 0.008239 | 0.007972 | 0.00 |
Feb 20 2024 | 0.008226 | 0.000061 | 0.75% | 0.008172 | 0.00833 | 0.007997 | 0.00 |
Feb 19 2024 | 0.008165 | -0.00005 | -0.61% | 0.00678 | 0.008277 | 0.006737 | 0.00 |
Feb 18 2024 | 0.008216 | 0.000051 | 0.62% | 0.00815 | 0.00826 | 0.008081 | 0.00 |
Feb 17 2024 | 0.008165 | -0.000072 | -0.87% | 0.008233 | 0.008237 | 0.007987 | 0.00 |
Feb 16 2024 | 0.008237 | 0.000033 | 0.40% | 0.008196 | 0.008307 | 0.008157 | 0.00 |
Feb 15 2024 | 0.008204 | -0.000013 | -0.16% | 0.008223 | 0.008337 | 0.008102 | 0.00 |
Feb 14 2024 | 0.008217 | 0.000327 | 4.15% | 0.007887 | 0.008247 | 0.007825 | 0.00 |
Feb 13 2024 | 0.007889 | 0.000016 | 0.20% | 0.00786 | 0.007933 | 0.007664 | 0.00 |
Feb 12 2024 | 0.007873 | 0.000318 | 4.21% | 0.00678 | 0.007918 | 0.006737 | 0.00 |
Feb 11 2024 | 0.007555 | 0.000064 | 0.85% | 0.007478 | 0.007618 | 0.007474 | 0.00 |
Feb 10 2024 | 0.007491 | 0.000158 | 2.15% | 0.007347 | 0.00756 | 0.007276 | 0.00 |
Feb 09 2024 | 0.007333 | 0.000183 | 2.56% | 0.007163 | 0.007578 | 0.007139 | 0.00 |
Feb 08 2024 | 0.00715 | 0.000167 | 2.40% | 0.006991 | 0.007185 | 0.006989 | 0.00 |