SNXUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 2.56 | -0.010 | -0.39% | 2.57 | 2.63 | 2.50 | 180,771.00 |
May 15 2024 | 2.57 | 0.230 | 9.83% | 2.35 | 2.60 | 2.33 | 305,377.00 |
May 14 2024 | 2.34 | -0.080 | -3.31% | 2.41 | 2.44 | 2.33 | 316,516.00 |
May 13 2024 | 2.42 | -0.110 | -4.35% | 2.51 | 2.59 | 2.41 | 380,038.00 |
May 12 2024 | 2.53 | -0.030 | -1.17% | 2.56 | 2.62 | 2.52 | 118,056.00 |
May 11 2024 | 2.56 | -0.030 | -1.16% | 2.58 | 2.63 | 2.56 | 125,836.00 |
May 10 2024 | 2.59 | -0.070 | -2.63% | 2.65 | 2.73 | 2.56 | 262,944.00 |
May 09 2024 | 2.66 | 0.100 | 3.91% | 2.55 | 2.68 | 2.50 | 262,440.00 |
May 08 2024 | 2.56 | -0.070 | -2.66% | 2.62 | 2.62 | 2.42 | 679,724.00 |
May 07 2024 | 2.63 | -0.140 | -5.05% | 2.77 | 2.80 | 2.60 | 529,893.00 |
May 06 2024 | 2.77 | -0.070 | -2.46% | 2.84 | 2.95 | 2.76 | 274,382.00 |
May 05 2024 | 2.84 | 0.030 | 1.07% | 2.81 | 2.88 | 2.76 | 244,668.00 |
May 04 2024 | 2.81 | -0.040 | -1.40% | 2.84 | 2.88 | 2.81 | 221,607.00 |
May 03 2024 | 2.85 | 0.190 | 7.14% | 2.66 | 2.86 | 2.64 | 314,088.00 |
May 02 2024 | 2.66 | 0.010 | 0.38% | 2.65 | 2.69 | 2.56 | 408,400.00 |
May 01 2024 | 2.65 | -0.020 | -0.75% | 2.65 | 2.70 | 2.46 | 387,775.00 |
Apr 30 2024 | 2.67 | -0.240 | -8.25% | 2.89 | 2.93 | 2.56 | 568,431.00 |
Apr 29 2024 | 2.91 | -0.050 | -1.69% | 2.94 | 3.01 | 2.81 | 793,479.00 |
Apr 28 2024 | 2.96 | 0.010 | 0.34% | 2.94 | 3.03 | 2.93 | 365,808.00 |
Apr 27 2024 | 2.95 | 0.070 | 2.43% | 2.88 | 2.99 | 2.77 | 266,017.00 |
Apr 26 2024 | 2.88 | -0.080 | -2.70% | 2.96 | 3.00 | 2.85 | 338,605.00 |
Apr 25 2024 | 2.96 | 0.110 | 3.86% | 2.85 | 3.02 | 2.76 | 770,703.00 |
Apr 24 2024 | 2.85 | -0.170 | -5.63% | 3.02 | 3.12 | 2.81 | 470,641.00 |
Apr 23 2024 | 3.02 | -0.130 | -4.13% | 3.15 | 3.19 | 2.98 | 577,387.00 |
Apr 22 2024 | 3.15 | 0.090 | 2.94% | 3.17 | 3.18 | 3.04 | 332,100.00 |
Apr 21 2024 | 3.06 | -0.060 | -1.92% | 3.12 | 3.19 | 2.98 | 336,092.00 |
Apr 20 2024 | 3.12 | 0.140 | 4.70% | 2.96 | 3.15 | 2.92 | 313,034.00 |
Apr 19 2024 | 2.98 | 0.120 | 4.20% | 2.86 | 3.03 | 2.63 | 802,639.00 |
Apr 18 2024 | 2.86 | 0.080 | 2.88% | 2.79 | 2.89 | 2.70 | 705,928.00 |
Apr 17 2024 | 2.78 | -0.100 | -3.47% | 2.87 | 2.94 | 2.70 | 1,082,597.00 |
Apr 16 2024 | 2.88 | -0.060 | -2.04% | 2.93 | 2.99 | 2.77 | 880,591.00 |
Apr 15 2024 | 2.94 | -0.050 | -1.67% | 2.96 | 3.27 | 2.83 | 925,325.00 |
Apr 14 2024 | 2.99 | 0.150 | 5.28% | 2.82 | 3.52 | 2.65 | 735,303.00 |
Apr 13 2024 | 2.84 | -0.420 | -12.88% | 3.24 | 3.71 | 2.41 | 1,122,759.00 |
Apr 12 2024 | 3.26 | -0.610 | -15.76% | 3.86 | 3.94 | 3.00 | 1,282,862.00 |
Apr 11 2024 | 3.87 | -0.050 | -1.28% | 3.91 | 4.05 | 3.79 | 685,143.00 |
Apr 10 2024 | 3.92 | -0.080 | -2.00% | 3.99 | 4.02 | 3.71 | 520,586.00 |
Apr 09 2024 | 4.00 | -0.330 | -7.62% | 4.33 | 4.40 | 3.98 | 777,963.00 |
Apr 08 2024 | 4.33 | 0.320 | 7.98% | 4.00 | 4.40 | 3.91 | 442,914.00 |
Apr 07 2024 | 4.01 | 0.030 | 0.75% | 3.96 | 4.05 | 3.92 | 259,390.00 |
Apr 06 2024 | 3.98 | 0.060 | 1.53% | 3.90 | 4.00 | 3.89 | 151,926.00 |
Apr 05 2024 | 3.92 | -0.160 | -3.92% | 4.07 | 4.07 | 3.83 | 337,671.00 |
Apr 04 2024 | 4.08 | 0.100 | 2.51% | 3.96 | 4.17 | 3.87 | 309,776.00 |
Apr 03 2024 | 3.98 | -0.040 | -1.00% | 4.02 | 4.21 | 3.88 | 786,468.00 |
Apr 02 2024 | 4.02 | -0.400 | -9.05% | 4.41 | 4.42 | 4.01 | 992,853.00 |
Apr 01 2024 | 4.42 | -0.240 | -5.15% | 4.65 | 4.71 | 4.29 | 1,235,804.00 |
Mar 31 2024 | 4.66 | 0.090 | 1.97% | 4.55 | 4.74 | 4.54 | 498,390.00 |
Mar 30 2024 | 4.57 | -0.200 | -4.19% | 4.75 | 4.79 | 4.53 | 473,586.00 |
Mar 29 2024 | 4.77 | -0.300 | -5.92% | 5.03 | 5.11 | 4.70 | 642,954.00 |
Mar 28 2024 | 5.07 | 0.280 | 5.85% | 4.77 | 5.12 | 4.66 | 1,259,303.00 |
Mar 27 2024 | 4.79 | -0.130 | -2.64% | 4.92 | 5.09 | 4.74 | 1,262,269.00 |
Mar 26 2024 | 4.92 | -0.170 | -3.34% | 5.11 | 5.17 | 4.84 | 997,141.00 |
Mar 25 2024 | 5.09 | 0.480 | 10.41% | 4.58 | 5.24 | 4.54 | 2,478,733.00 |
Mar 24 2024 | 4.61 | 0.180 | 4.06% | 4.41 | 7.00 | 4.33 | 1,246,757.00 |
Mar 23 2024 | 4.43 | 0.170 | 3.99% | 4.27 | 4.51 | 4.22 | 575,657.00 |
Mar 22 2024 | 4.26 | -0.110 | -2.52% | 4.34 | 4.49 | 4.16 | 1,217,452.00 |
Mar 21 2024 | 4.37 | 0.370 | 9.25% | 3.99 | 4.42 | 3.97 | 1,681,134.00 |
Mar 20 2024 | 4.00 | 0.440 | 12.36% | 3.57 | 4.01 | 3.44 | 984,301.00 |
Mar 19 2024 | 3.56 | -0.320 | -8.25% | 3.90 | 3.93 | 3.47 | 1,106,002.00 |
Mar 18 2024 | 3.88 | -0.220 | -5.37% | 4.09 | 4.22 | 3.81 | 891,193.00 |
Mar 17 2024 | 4.10 | 0.120 | 3.02% | 4.02 | 4.18 | 3.81 | 652,613.00 |
Mar 16 2024 | 3.98 | -0.300 | -7.01% | 4.27 | 4.41 | 3.87 | 1,334,035.00 |
Mar 15 2024 | 4.28 | -0.470 | -9.89% | 4.75 | 4.79 | 4.10 | 1,718,862.00 |
Mar 14 2024 | 4.75 | -0.190 | -3.85% | 4.95 | 4.99 | 4.46 | 635,424.00 |
Mar 13 2024 | 4.94 | -0.130 | -2.56% | 5.05 | 5.29 | 4.84 | 1,178,837.00 |
Mar 12 2024 | 5.07 | 0.350 | 7.42% | 4.76 | 5.15 | 4.51 | 1,831,566.00 |
Mar 11 2024 | 4.72 | 0.370 | 8.51% | 4.37 | 4.78 | 4.10 | 2,141,608.00 |
Mar 10 2024 | 4.35 | 0.00 | 0.00% | 4.35 | 4.53 | 4.20 | 857,241.00 |
Mar 09 2024 | 4.35 | 0.050 | 1.16% | 4.30 | 4.49 | 4.28 | 645,980.00 |
Mar 08 2024 | 4.30 | -0.210 | -4.66% | 4.51 | 4.58 | 4.17 | 797,499.00 |
Mar 07 2024 | 4.51 | 0.120 | 2.73% | 4.37 | 4.58 | 4.34 | 1,076,303.00 |
Mar 06 2024 | 4.39 | 0.350 | 8.66% | 4.02 | 4.45 | 3.87 | 1,817,308.00 |
Mar 05 2024 | 4.04 | -0.390 | -8.80% | 4.41 | 4.70 | 3.42 | 3,777,670.00 |
Mar 04 2024 | 4.43 | 0.00 | 0.00% | 4.45 | 4.60 | 4.28 | 859,395.00 |
Mar 03 2024 | 4.43 | -0.190 | -4.11% | 4.63 | 4.72 | 4.05 | 1,020,149.00 |
Mar 02 2024 | 4.62 | 0.060 | 1.32% | 4.55 | 4.75 | 4.45 | 1,178,441.00 |
Mar 01 2024 | 4.56 | 0.380 | 9.09% | 4.20 | 4.59 | 4.18 | 1,685,996.00 |
Feb 29 2024 | 4.18 | 0.210 | 5.29% | 3.96 | 4.55 | 3.93 | 1,621,744.00 |
Feb 28 2024 | 3.97 | 0.090 | 2.32% | 3.87 | 4.08 | 3.49 | 2,165,134.00 |
Feb 27 2024 | 3.88 | -0.220 | -5.37% | 4.11 | 4.15 | 3.88 | 899,529.00 |
Feb 26 2024 | 4.10 | 0.170 | 4.33% | 3.92 | 4.20 | 3.90 | 1,236,266.00 |
Feb 25 2024 | 3.93 | -0.090 | -2.24% | 4.04 | 4.07 | 3.85 | 1,212,034.00 |
Feb 24 2024 | 4.02 | 0.350 | 9.54% | 3.67 | 4.17 | 3.64 | 3,019,393.00 |
Feb 23 2024 | 3.67 | 0.160 | 4.56% | 3.52 | 3.86 | 3.40 | 1,897,517.00 |
Feb 22 2024 | 3.51 | -0.030 | -0.85% | 3.53 | 3.61 | 3.44 | 531,769.00 |
Feb 21 2024 | 3.54 | -0.160 | -4.32% | 3.69 | 3.71 | 3.39 | 479,934.00 |
Feb 20 2024 | 3.70 | -0.120 | -3.14% | 3.82 | 3.85 | 3.55 | 635,696.00 |
Feb 19 2024 | 3.82 | 0.070 | 1.87% | 3.76 | 3.94 | 3.72 | 664,983.00 |
Feb 18 2024 | 3.75 | 0.080 | 2.18% | 3.67 | 3.80 | 3.62 | 379,056.00 |
Feb 17 2024 | 3.67 | 0.020 | 0.55% | 3.64 | 3.70 | 3.52 | 295,865.00 |