Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SHXUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15 2024 | 0.005682 | -0.000145 | -2.49% | 0.005827 | 0.005913 | 0.005617 | 3,389,378.00 |
| Jun 14 2024 | 0.005827 | 0.000056 | 0.97% | 0.005771 | 0.006141 | 0.005644 | 5,415,092.00 |
| Jun 13 2024 | 0.005771 | -0.000169 | -2.85% | 0.00594 | 0.006145 | 0.005628 | 4,682,496.00 |
| Jun 12 2024 | 0.00594 | -0.000152 | -2.50% | 0.006092 | 0.006265 | 0.005752 | 6,218,839.00 |
| Jun 11 2024 | 0.006092 | -0.00041 | -6.31% | 0.006502 | 0.006713 | 0.005869 | 5,915,392.00 |
| Jun 10 2024 | 0.006502 | -0.000317 | -4.65% | 0.006799 | 0.0069 | 0.006424 | 4,365,932.00 |
| Jun 09 2024 | 0.006819 | 0.000389 | 6.05% | 0.00643 | 0.007176 | 0.006402 | 4,609,779.00 |
| Jun 08 2024 | 0.00643 | -0.000631 | -8.94% | 0.007061 | 0.007281 | 0.0062 | 6,070,281.00 |
| Jun 07 2024 | 0.007061 | -0.000148 | -2.05% | 0.007209 | 0.00735 | 0.006441 | 4,351,357.00 |
| Jun 06 2024 | 0.007209 | -0.000374 | -4.93% | 0.007583 | 0.007596 | 0.007064 | 4,386,090.00 |
| Jun 05 2024 | 0.007583 | 0.00092 | 13.81% | 0.007687 | 0.007774 | 0.006651 | 5,939,635.00 |
| Jun 04 2024 | 0.006663 | -0.000256 | -3.70% | 0.006919 | 0.006924 | 0.00636 | 3,632,908.00 |
| Jun 03 2024 | 0.006919 | -0.000161 | -2.27% | 0.006952 | 0.0073 | 0.006215 | 8,651,202.00 |
| Jun 02 2024 | 0.00708 | -0.000307 | -4.16% | 0.007387 | 0.007531 | 0.006836 | 6,468,945.00 |
| Jun 01 2024 | 0.007387 | 0.000052 | 0.71% | 0.007335 | 0.007592 | 0.007047 | 6,594,340.00 |
| May 31 2024 | 0.007335 | -0.000352 | -4.58% | 0.007687 | 0.007852 | 0.007226 | 4,873,121.00 |
| May 30 2024 | 0.007687 | 0.000029 | 0.38% | 0.007615 | 0.008233 | 0.00733 | 5,710,273.00 |
| May 29 2024 | 0.007658 | -0.000311 | -3.90% | 0.007969 | 0.008095 | 0.007593 | 3,183,090.00 |
| May 28 2024 | 0.007969 | -0.000229 | -2.79% | 0.008198 | 0.008279 | 0.007555 | 5,629,386.00 |
| May 27 2024 | 0.008198 | 0.00018 | 2.24% | 0.008021 | 0.0084 | 0.007936 | 13,308,605.00 |
| May 26 2024 | 0.008018 | -0.00016 | -1.96% | 0.008178 | 0.008416 | 0.007841 | 3,792,009.00 |
| May 25 2024 | 0.008178 | 0.00000900 | 0.11% | 0.008169 | 0.008663 | 0.0075 | 5,463,657.00 |
| May 24 2024 | 0.008169 | -0.000304 | -3.59% | 0.008473 | 0.008663 | 0.008032 | 4,301,545.00 |
| May 23 2024 | 0.008473 | -0.00011 | -1.28% | 0.008583 | 0.00956 | 0.008227 | 7,062,271.00 |
| May 22 2024 | 0.008583 | 0.000182 | 2.17% | 0.008355 | 0.00899 | 0.008 | 4,488,253.00 |
| May 21 2024 | 0.008401 | 0.000012 | 0.14% | 0.008389 | 0.008875 | 0.007806 | 7,730,670.00 |
| May 20 2024 | 0.008389 | 0.000242 | 2.97% | 0.008095 | 0.008739 | 0.007927 | 11,890,863.00 |
| May 19 2024 | 0.008147 | -0.00017 | -2.04% | 0.008317 | 0.008329 | 0.007976 | 3,454,432.00 |
| May 18 2024 | 0.008317 | -0.000492 | -5.59% | 0.008809 | 0.00897 | 0.008227 | 4,293,559.00 |
| May 17 2024 | 0.008809 | 0.000154 | 1.78% | 0.008655 | 0.00897 | 0.00851 | 3,405,274.00 |
| May 16 2024 | 0.008655 | -0.00081 | -8.56% | 0.009465 | 0.009625 | 0.0086 | 5,003,055.00 |
| May 15 2024 | 0.009465 | 0.00136 | 16.78% | 0.008105 | 0.00967 | 0.008068 | 6,514,071.00 |
| May 14 2024 | 0.008105 | -0.000324 | -3.84% | 0.008429 | 0.008897 | 0.007719 | 6,576,148.00 |
| May 13 2024 | 0.008429 | -0.000157 | -1.83% | 0.008064 | 0.008954 | 0.007571 | 11,379,885.00 |
| May 12 2024 | 0.008586 | -0.00101 | -10.53% | 0.009596 | 0.009596 | 0.008513 | 5,906,304.00 |
| May 11 2024 | 0.009596 | 0.00048 | 5.27% | 0.009116 | 0.010584 | 0.009116 | 8,300,146.00 |
| May 10 2024 | 0.009116 | -0.001154 | -11.24% | 0.01027 | 0.010931 | 0.008606 | 11,439,242.00 |
| May 09 2024 | 0.01027 | 0.00233 | 29.35% | 0.00794 | 0.0105 | 0.007709 | 10,610,923.00 |
| May 08 2024 | 0.00794 | 0.000677 | 9.32% | 0.007263 | 0.008262 | 0.007063 | 10,024,967.00 |
| May 07 2024 | 0.007263 | 0.000631 | 9.51% | 0.006632 | 0.00738 | 0.006357 | 10,020,235.00 |
| May 06 2024 | 0.006632 | -0.000179 | -2.63% | 0.006842 | 0.00698 | 0.0065 | 12,543,021.00 |
| May 05 2024 | 0.006811 | -0.000055 | -0.80% | 0.006749 | 0.007077 | 0.006617 | 4,204,136.00 |
| May 04 2024 | 0.006866 | 0.00 | 0.00% | 0.00693 | 0.00708 | 0.006444 | 8,169,893.00 |
| May 03 2024 | 0.006866 | 0.000083 | 1.22% | 0.006718 | 0.0069 | 0.006367 | 6,423,124.00 |
| May 02 2024 | 0.006783 | 0.000275 | 4.23% | 0.006504 | 0.00689 | 0.006274 | 4,976,181.00 |
| May 01 2024 | 0.006508 | -0.000032 | -0.49% | 0.00654 | 0.006689 | 0.00612 | 7,690,810.00 |
| Apr 30 2024 | 0.00654 | -0.000386 | -5.57% | 0.006897 | 0.007047 | 0.00619 | 5,917,541.00 |
| Apr 29 2024 | 0.006926 | -0.00000700 | -0.10% | 0.008064 | 0.008589 | 0.006377 | 14,035,543.00 |
| Apr 28 2024 | 0.006933 | 0.00001 | 0.14% | 0.006923 | 0.00738 | 0.006314 | 7,986,159.00 |
| Apr 27 2024 | 0.006923 | -0.000124 | -1.76% | 0.007047 | 0.00744 | 0.00638 | 8,812,775.00 |
| Apr 26 2024 | 0.007047 | 0.000278 | 4.11% | 0.006769 | 0.008289 | 0.006748 | 14,040,231.00 |
| Apr 25 2024 | 0.006769 | 0.00048 | 7.63% | 0.006263 | 0.00697 | 0.006176 | 13,143,735.00 |
| Apr 24 2024 | 0.006289 | 0.000183 | 3.00% | 0.006106 | 0.0064 | 0.006001 | 6,751,368.00 |
| Apr 23 2024 | 0.006106 | -0.000175 | -2.79% | 0.006281 | 0.006325 | 0.005911 | 8,347,540.00 |
| Apr 22 2024 | 0.006281 | -0.000049 | -0.77% | 0.008064 | 0.008589 | 0.0059 | 11,934,907.00 |
| Apr 21 2024 | 0.00633 | 0.000298 | 4.94% | 0.006066 | 0.007237 | 0.006066 | 7,314,555.00 |
| Apr 20 2024 | 0.006032 | 0.000101 | 1.70% | 0.005926 | 0.0062 | 0.005521 | 9,825,575.00 |
| Apr 19 2024 | 0.005931 | -0.000036 | -0.60% | 0.005967 | 0.006228 | 0.005734 | 5,856,485.00 |
| Apr 18 2024 | 0.005967 | -0.000287 | -4.59% | 0.006254 | 0.006263 | 0.00574 | 7,053,424.00 |
| Apr 17 2024 | 0.006254 | 0.000309 | 5.20% | 0.005945 | 0.00631 | 0.005803 | 6,239,202.00 |
| Apr 16 2024 | 0.005945 | -0.000069 | -1.15% | 0.006014 | 0.006058 | 0.005617 | 4,628,477.00 |
| Apr 15 2024 | 0.006014 | -0.000052 | -0.86% | 0.006065 | 0.006457 | 0.0058 | 12,930,810.00 |
| Apr 14 2024 | 0.006066 | -0.000016 | -0.26% | 0.006082 | 0.006686 | 0.005851 | 10,853,114.00 |
| Apr 13 2024 | 0.006082 | -0.000478 | -7.29% | 0.00656 | 0.00681 | 0.005851 | 12,833,931.00 |
| Apr 12 2024 | 0.00656 | -0.000574 | -8.05% | 0.007134 | 0.007417 | 0.006095 | 10,905,133.00 |
| Apr 11 2024 | 0.007134 | -0.000583 | -7.55% | 0.007709 | 0.008084 | 0.007052 | 9,787,543.00 |
| Apr 10 2024 | 0.007717 | 0.000656 | 9.29% | 0.0071 | 0.008014 | 0.007028 | 9,808,241.00 |
| Apr 09 2024 | 0.007061 | -0.000138 | -1.92% | 0.007165 | 0.007498 | 0.007 | 7,413,746.00 |
| Apr 08 2024 | 0.007199 | 0.000098 | 1.38% | 0.007101 | 0.007199 | 0.0068 | 13,976,124.00 |
| Apr 07 2024 | 0.007101 | 0.000107 | 1.53% | 0.007003 | 0.0073 | 0.00685 | 6,565,875.00 |
| Apr 06 2024 | 0.006994 | -0.000255 | -3.52% | 0.007212 | 0.007396 | 0.006777 | 5,704,124.00 |
| Apr 05 2024 | 0.007249 | 0.000166 | 2.34% | 0.007054 | 0.007612 | 0.006888 | 8,135,525.00 |
| Apr 04 2024 | 0.007083 | -0.000104 | -1.45% | 0.007187 | 0.00765 | 0.00683 | 8,441,741.00 |
| Apr 03 2024 | 0.007187 | 0.000073 | 1.03% | 0.007114 | 0.007703 | 0.006941 | 8,231,501.00 |
| Apr 02 2024 | 0.007114 | -0.000465 | -6.14% | 0.007579 | 0.007879 | 0.006802 | 8,791,514.00 |
| Apr 01 2024 | 0.007579 | -0.001663 | -17.99% | 0.009 | 0.009082 | 0.006739 | 16,661,066.00 |
| Mar 31 2024 | 0.009242 | 0.000406 | 4.59% | 0.008836 | 0.009447 | 0.0078 | 7,945,153.00 |
| Mar 30 2024 | 0.008836 | -0.000498 | -5.34% | 0.009334 | 0.00956 | 0.0087 | 6,791,073.00 |
| Mar 29 2024 | 0.009334 | -0.000733 | -7.28% | 0.010067 | 0.01098 | 0.009 | 11,805,201.00 |
| Mar 28 2024 | 0.010067 | 0.00038 | 3.92% | 0.009687 | 0.012681 | 0.00943 | 19,290,879.00 |
| Mar 27 2024 | 0.009687 | 0.001119 | 13.06% | 0.008568 | 0.009889 | 0.008568 | 10,470,710.00 |
| Mar 26 2024 | 0.008568 | 0.001235 | 16.84% | 0.007333 | 0.0098 | 0.007308 | 11,712,712.00 |
| Mar 25 2024 | 0.007333 | -0.000146 | -1.95% | 0.007404 | 0.007718 | 0.007 | 15,090,216.00 |
| Mar 24 2024 | 0.007479 | 0.000068 | 0.92% | 0.007411 | 0.007708 | 0.007023 | 5,769,943.00 |
| Mar 23 2024 | 0.007411 | 0.000076 | 1.04% | 0.007335 | 0.00775 | 0.007231 | 5,698,939.00 |
| Mar 22 2024 | 0.007335 | -0.000074 | -1.00% | 0.007409 | 0.007772 | 0.006747 | 6,197,308.00 |
| Mar 21 2024 | 0.007409 | 0.000049 | 0.67% | 0.00736 | 0.008308 | 0.006919 | 15,439,638.00 |
| Mar 20 2024 | 0.00736 | 0.000857 | 13.18% | 0.006503 | 0.0085 | 0.0063 | 12,781,389.00 |
| Mar 19 2024 | 0.006503 | -0.000703 | -9.76% | 0.007206 | 0.007328 | 0.006441 | 9,430,007.00 |
| Mar 18 2024 | 0.007206 | 0.000091 | 1.28% | 0.007258 | 0.007757 | 0.006757 | 13,450,710.00 |
| Mar 17 2024 | 0.007115 | 0.000569 | 8.69% | 0.00656 | 0.00735 | 0.006471 | 8,040,678.00 |
| Mar 16 2024 | 0.006546 | -0.000729 | -10.02% | 0.007274 | 0.007477 | 0.0065 | 8,657,340.00 |
