STRONGUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 28 2024 | 4.43 | -0.040 | -0.89% | 4.46 | 4.48 | 4.36 | 3,279.00 |
May 27 2024 | 4.47 | -0.250 | -5.30% | 4.77 | 4.81 | 4.45 | 2,009.00 |
May 26 2024 | 4.72 | 0.040 | 0.85% | 4.68 | 6.12 | 4.50 | 11,352.00 |
May 25 2024 | 4.68 | 0.190 | 4.23% | 4.48 | 4.68 | 4.46 | 1,680.00 |
May 24 2024 | 4.49 | -0.060 | -1.32% | 4.55 | 4.76 | 4.37 | 2,480.00 |
May 23 2024 | 4.55 | -0.030 | -0.66% | 4.58 | 5.68 | 3.80 | 2,647.00 |
May 22 2024 | 4.58 | -0.070 | -1.51% | 4.65 | 4.66 | 4.43 | 2,391.00 |
May 21 2024 | 4.65 | 0.150 | 3.33% | 4.50 | 5.68 | 4.34 | 2,764.00 |
May 20 2024 | 4.50 | 0.580 | 14.80% | 3.92 | 4.50 | 3.90 | 3,413.00 |
May 19 2024 | 3.92 | -0.040 | -1.01% | 3.96 | 4.00 | 3.88 | 3,541.00 |
May 18 2024 | 3.96 | 0.040 | 1.02% | 3.92 | 4.16 | 3.91 | 713.00 |
May 17 2024 | 3.92 | -0.030 | -0.76% | 3.95 | 4.11 | 3.77 | 714.00 |
May 16 2024 | 3.95 | -0.020 | -0.50% | 3.98 | 3.98 | 2.95 | 1,908.00 |
May 15 2024 | 3.97 | 0.120 | 3.12% | 3.79 | 4.35 | 3.77 | 2,239.00 |
May 14 2024 | 3.85 | 0.060 | 1.58% | 3.83 | 4.33 | 3.76 | 2,409.00 |
May 13 2024 | 3.79 | -0.050 | -1.30% | 3.77 | 4.15 | 3.75 | 993.00 |
May 12 2024 | 3.84 | -0.010 | -0.26% | 3.85 | 3.87 | 3.84 | 3,563.00 |
May 11 2024 | 3.85 | 0.100 | 2.67% | 3.75 | 3.96 | 3.74 | 3,295.00 |
May 10 2024 | 3.75 | -0.370 | -8.98% | 4.12 | 5.20 | 3.72 | 5,534.00 |
May 09 2024 | 4.12 | 0.180 | 4.57% | 3.94 | 4.59 | 3.93 | 4,149.00 |
May 08 2024 | 3.94 | 0.040 | 1.03% | 3.90 | 4.43 | 3.89 | 3,868.00 |
May 07 2024 | 3.90 | -0.350 | -8.24% | 4.25 | 4.25 | 3.78 | 938.00 |
May 06 2024 | 4.25 | 0.050 | 1.19% | 4.13 | 4.30 | 4.07 | 531.00 |
May 05 2024 | 4.20 | 0.010 | 0.24% | 4.19 | 4.38 | 4.03 | 635.00 |
May 04 2024 | 4.19 | 0.100 | 2.44% | 4.09 | 4.40 | 3.69 | 1,611.00 |
May 03 2024 | 4.09 | 0.100 | 2.51% | 3.99 | 4.96 | 3.19 | 1,688.00 |
May 02 2024 | 3.99 | -0.050 | -1.24% | 4.04 | 4.15 | 2.95 | 446.00 |
May 01 2024 | 4.04 | 0.060 | 1.51% | 3.98 | 4.24 | 3.67 | 1,113.00 |
Apr 30 2024 | 3.98 | -0.350 | -8.08% | 4.33 | 4.36 | 3.84 | 2,519.00 |
Apr 29 2024 | 4.33 | -0.200 | -4.42% | 4.92 | 5.16 | 2.95 | 2,231.00 |
Apr 28 2024 | 4.53 | -0.030 | -0.66% | 4.56 | 4.68 | 4.08 | 48.00 |
Apr 27 2024 | 4.56 | 0.200 | 4.59% | 4.36 | 4.56 | 4.12 | 281.00 |
Apr 26 2024 | 4.36 | -0.100 | -2.24% | 4.46 | 4.60 | 4.36 | 1,491.00 |
Apr 25 2024 | 4.46 | -0.110 | -2.41% | 4.57 | 7.00 | 4.37 | 19,821.00 |
Apr 24 2024 | 4.57 | -0.310 | -6.35% | 4.88 | 4.92 | 4.44 | 3,224.00 |
Apr 23 2024 | 4.88 | -0.030 | -0.61% | 4.91 | 4.99 | 2.95 | 1,496.00 |
Apr 22 2024 | 4.91 | -0.010 | -0.20% | 4.96 | 4.97 | 4.83 | 1,863.00 |
Apr 21 2024 | 4.92 | -0.010 | -0.20% | 4.93 | 5.00 | 4.84 | 2,049.00 |
Apr 20 2024 | 4.93 | 0.080 | 1.65% | 4.85 | 5.00 | 4.80 | 1,625.00 |
Apr 19 2024 | 4.85 | -0.060 | -1.22% | 4.91 | 5.09 | 2.95 | 1,088.00 |
Apr 18 2024 | 4.91 | -0.010 | -0.20% | 4.92 | 5.03 | 4.63 | 2,810.00 |
Apr 17 2024 | 4.92 | 0.160 | 3.36% | 4.76 | 6.60 | 4.63 | 21,202.00 |
Apr 16 2024 | 4.76 | -0.060 | -1.24% | 4.82 | 5.08 | 4.67 | 1,618.00 |
Apr 15 2024 | 4.82 | 0.070 | 1.47% | 4.74 | 5.25 | 4.65 | 3,932.00 |
Apr 14 2024 | 4.75 | 0.250 | 5.56% | 4.50 | 4.75 | 1.31 | 2,652.00 |
Apr 13 2024 | 4.50 | -0.470 | -9.46% | 4.97 | 5.05 | 2.95 | 1,567.00 |
Apr 12 2024 | 4.97 | -0.870 | -14.90% | 5.84 | 8.42 | 4.56 | 8,218.00 |
Apr 11 2024 | 5.84 | 0.740 | 14.51% | 5.10 | 6.18 | 4.87 | 5,697.00 |
Apr 10 2024 | 5.10 | -0.040 | -0.78% | 5.14 | 5.92 | 4.92 | 1,947.00 |
Apr 09 2024 | 5.14 | -0.220 | -4.10% | 5.36 | 5.41 | 4.90 | 801.00 |
Apr 08 2024 | 5.36 | 0.410 | 8.28% | 5.02 | 5.49 | 4.96 | 3,462.00 |
Apr 07 2024 | 4.95 | 0.060 | 1.23% | 4.89 | 5.06 | 4.86 | 2,929.00 |
Apr 06 2024 | 4.89 | 0.060 | 1.24% | 4.83 | 5.25 | 4.76 | 3,360.00 |
Apr 05 2024 | 4.83 | 0.110 | 2.33% | 4.72 | 4.97 | 4.71 | 2,504.00 |
Apr 04 2024 | 4.72 | -0.060 | -1.26% | 4.79 | 5.04 | 4.66 | 892.00 |
Apr 03 2024 | 4.78 | 0.130 | 2.80% | 4.68 | 4.92 | 4.54 | 1,903.00 |
Apr 02 2024 | 4.65 | -0.330 | -6.63% | 4.99 | 5.02 | 4.59 | 3,144.00 |
Apr 01 2024 | 4.98 | -0.130 | -2.54% | 5.11 | 5.50 | 4.70 | 4,251.00 |
Mar 31 2024 | 5.11 | 0.110 | 2.20% | 5.00 | 5.24 | 4.90 | 2,404.00 |
Mar 30 2024 | 5.00 | -0.040 | -0.79% | 5.03 | 5.29 | 4.90 | 2,457.00 |
Mar 29 2024 | 5.04 | 0.020 | 0.40% | 5.02 | 5.27 | 4.91 | 2,905.00 |
Mar 28 2024 | 5.02 | 0.040 | 0.80% | 4.98 | 5.14 | 4.50 | 4,218.00 |
Mar 27 2024 | 4.98 | -0.390 | -7.26% | 5.37 | 5.41 | 2.95 | 4,176.00 |
Mar 26 2024 | 5.37 | -0.070 | -1.29% | 5.44 | 5.55 | 5.00 | 2,988.00 |
Mar 25 2024 | 5.44 | 0.440 | 8.80% | 5.00 | 5.55 | 4.85 | 7,439.00 |
Mar 24 2024 | 5.00 | 0.080 | 1.63% | 4.92 | 5.55 | 4.51 | 3,294.00 |
Mar 23 2024 | 4.92 | -0.040 | -0.81% | 4.96 | 5.04 | 4.81 | 5,044.00 |
Mar 22 2024 | 4.96 | -0.080 | -1.59% | 5.07 | 5.15 | 2.95 | 3,886.00 |
Mar 21 2024 | 5.04 | 0.100 | 2.02% | 4.94 | 5.20 | 4.83 | 3,624.00 |
Mar 20 2024 | 4.94 | 0.490 | 11.01% | 4.45 | 5.05 | 4.10 | 2,921.00 |
Mar 19 2024 | 4.45 | -0.690 | -13.42% | 5.14 | 5.16 | 2.95 | 4,109.00 |
Mar 18 2024 | 5.14 | -0.210 | -3.93% | 5.36 | 5.38 | 5.02 | 5,588.00 |
Mar 17 2024 | 5.35 | 0.110 | 2.10% | 5.24 | 5.53 | 2.95 | 4,363.00 |
Mar 16 2024 | 5.24 | -0.270 | -4.90% | 5.51 | 5.67 | 4.84 | 4,552.00 |
Mar 15 2024 | 5.51 | -0.360 | -6.13% | 5.82 | 5.93 | 5.00 | 9,168.00 |
Mar 14 2024 | 5.87 | -0.150 | -2.49% | 6.14 | 6.15 | 5.62 | 4,205.00 |
Mar 13 2024 | 6.02 | 0.180 | 3.08% | 5.89 | 6.67 | 2.95 | 3,645.00 |
Mar 12 2024 | 5.84 | -0.600 | -9.32% | 6.95 | 6.95 | 2.95 | 5,019.00 |
Mar 11 2024 | 6.44 | 0.590 | 10.09% | 5.89 | 8.80 | 5.70 | 8,086.00 |
Mar 10 2024 | 5.85 | 0.150 | 2.63% | 5.70 | 6.08 | 5.22 | 5,143.00 |
Mar 09 2024 | 5.70 | 0.220 | 4.01% | 5.48 | 6.99 | 2.95 | 4,573.00 |
Mar 08 2024 | 5.48 | 0.060 | 1.11% | 5.42 | 6.70 | 5.24 | 5,762.00 |
Mar 07 2024 | 5.42 | 0.260 | 5.04% | 5.16 | 7.00 | 4.80 | 4,823.00 |
Mar 06 2024 | 5.16 | 0.710 | 15.96% | 4.45 | 9.80 | 4.39 | 6,531.00 |
Mar 05 2024 | 4.45 | -0.290 | -6.12% | 4.74 | 4.97 | 4.08 | 3,668.00 |
Mar 04 2024 | 4.74 | -0.010 | -0.21% | 4.76 | 4.81 | 4.60 | 8,942.00 |
Mar 03 2024 | 4.75 | -0.030 | -0.63% | 4.78 | 4.96 | 2.95 | 4,861.00 |
Mar 02 2024 | 4.78 | 0.020 | 0.42% | 4.76 | 4.86 | 2.95 | 6,222.00 |
Mar 01 2024 | 4.76 | -0.080 | -1.65% | 4.84 | 5.00 | 4.69 | 3,057.00 |
Feb 29 2024 | 4.84 | -0.100 | -2.02% | 4.94 | 5.00 | 4.67 | 5,105.00 |