5767T Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 03 2024 | 0.45 | 0.01 | 2.27% | 0.46 | 0.47 | 0.33 | 0 |
May 31 2024 | 0.44 | 0.06 | 15.79% | 0.36 | 0.44 | 0.34 | 0 |
May 30 2024 | 0.38 | 0.03 | 8.57% | 0.34 | 0.38 | 0.34 | 0 |
May 29 2024 | 0.35 | -0.04 | -10.26% | 0.35 | 0.38 | 0.31 | 0 |
May 28 2024 | 0.39 | -0.06 | -13.33% | 0.46 | 0.46 | 0.38 | 0 |
May 27 2024 | 0.45 | 0.01 | 2.27% | 0.43 | 0.45 | 0.42 | 0 |
May 24 2024 | 0.44 | -0.04 | -8.33% | 0.50 | 0.51 | 0.44 | 0 |
May 23 2024 | 0.48 | -0.03 | -5.88% | 0.65 | 0.65 | 0.48 | 0 |
May 22 2024 | 0.51 | 0.03 | 6.25% | 0.46 | 0.52 | 0.44 | 0 |
May 21 2024 | 0.48 | 0.04 | 9.09% | 0.44 | 0.48 | 0.39 | 0 |
May 20 2024 | 0.44 | 0.00 | 0.00% | 0.48 | 0.48 | 0.42 | 0 |
May 17 2024 | 0.44 | -0.05 | -10.20% | 0.50 | 0.50 | 0.44 | 0 |
May 16 2024 | 0.49 | -0.04 | -7.55% | 0.52 | 0.53 | 0.47 | 0 |
May 15 2024 | 0.53 | -0.08 | -13.11% | 0.59 | 0.59 | 0.53 | 0 |
May 14 2024 | 0.61 | -0.07 | -10.29% | 0.69 | 0.70 | 0.52 | 0 |
May 13 2024 | 0.68 | 0.11 | 19.30% | 0.63 | 0.70 | 0.58 | 0 |
May 10 2024 | 0.57 | 0.07 | 14.00% | 0.51 | 0.57 | 0.48 | 0 |
May 09 2024 | 0.50 | 0.01 | 2.04% | 0.47 | 0.51 | 0.45 | 0 |
May 08 2024 | 0.49 | 0.05 | 11.36% | 0.46 | 0.54 | 0.45 | 0 |
May 07 2024 | 0.44 | 0.04 | 10.00% | 0.43 | 0.44 | 0.38 | 0 |
May 06 2024 | 0.40 | -0.02 | -4.76% | 0.42 | 0.45 | 0.39 | 0 |
May 03 2024 | 0.42 | -0.04 | -8.70% | 0.46 | 0.47 | 0.41 | 0 |
May 02 2024 | 0.46 | -0.06 | -11.54% | 0.51 | 0.54 | 0.43 | 0 |
Apr 30 2024 | 0.52 | 0.05 | 10.64% | 0.45 | 0.53 | 0.45 | 0 |
Apr 29 2024 | 0.47 | 0.05 | 11.90% | 0.48 | 0.51 | 0.46 | 0 |
Apr 26 2024 | 0.42 | -0.07 | -14.29% | 0.48 | 0.48 | 0.38 | 0 |
Apr 25 2024 | 0.49 | 0.14 | 40.00% | 0.37 | 0.51 | 0.37 | 2,000 |
Apr 24 2024 | 0.35 | -0.03 | -7.89% | 0.38 | 0.41 | 0.33 | 0 |
Apr 23 2024 | 0.38 | 0.03 | 8.57% | 0.34 | 0.38 | 0.33 | 0 |
Apr 22 2024 | 0.35 | 0.05 | 16.67% | 0.31 | 0.37 | 0.30 | 0 |
Apr 19 2024 | 0.30 | 0.07 | 30.43% | 0.23 | 0.31 | 0.23 | 0 |
Apr 18 2024 | 0.23 | -0.04 | -14.81% | 0.29 | 0.29 | 0.23 | 0 |
Apr 17 2024 | 0.27 | -0.02 | -6.90% | 0.27 | 0.29 | 0.26 | 0 |
Apr 16 2024 | 0.29 | -0.02 | -6.45% | 0.29 | 0.30 | 0.27 | 2,000 |
Apr 15 2024 | 0.31 | 0.03 | 10.71% | 0.28 | 0.34 | 0.27 | 20,000 |
Apr 12 2024 | 0.28 | -0.01 | -3.45% | 0.29 | 0.30 | 0.26 | 0 |
Apr 11 2024 | 0.29 | -0.04 | -12.12% | 0.31 | 0.34 | 0.27 | 20,000 |
Apr 10 2024 | 0.33 | 0.03 | 10.00% | 0.31 | 0.34 | 0.30 | 0 |
Apr 09 2024 | 0.30 | 0.00 | 0.00% | 0.27 | 0.30 | 0.26 | 0 |
Apr 08 2024 | 0.30 | -0.01 | -3.23% | 0.29 | 0.31 | 0.29 | 0 |
Apr 05 2024 | 0.31 | -0.06 | -16.22% | 0.34 | 0.34 | 0.28 | 16,000 |
Apr 04 2024 | 0.37 | 0.00 | 0.00% | 0.39 | 0.41 | 0.36 | 0 |
Apr 03 2024 | 0.37 | 0.00 | 0.00% | 0.34 | 0.37 | 0.34 | 9,000 |
Apr 02 2024 | 0.37 | -0.10 | -21.28% | 0.41 | 0.45 | 0.36 | 4,000 |
Mar 28 2024 | 0.47 | -0.04 | -7.84% | 0.50 | 0.51 | 0.45 | 0 |
Mar 27 2024 | 0.51 | 0.02 | 4.08% | 0.51 | 0.52 | 0.47 | 0 |
Mar 26 2024 | 0.49 | 0.09 | 22.50% | 0.46 | 0.49 | 0.42 | 0 |
Mar 25 2024 | 0.40 | 0.05 | 14.29% | 0.35 | 0.40 | 0.34 | 0 |
Mar 22 2024 | 0.35 | 0.04 | 12.90% | 0.30 | 0.37 | 0.29 | 0 |
Mar 21 2024 | 0.31 | 0.00 | 0.00% | 0.33 | 0.33 | 0.27 | 0 |
Mar 20 2024 | 0.31 | 0.00 | 0.00% | 0.29 | 0.32 | 0.29 | 0 |
Mar 19 2024 | 0.31 | -0.03 | -8.82% | 0.33 | 0.34 | 0.29 | 0 |
Mar 18 2024 | 0.34 | -0.01 | -2.86% | 0.38 | 0.38 | 0.33 | 0 |
Mar 15 2024 | 0.35 | 0.00 | 0.00% | 0.36 | 0.40 | 0.35 | 0 |
Mar 14 2024 | 0.35 | -0.02 | -5.41% | 0.39 | 0.41 | 0.35 | 0 |
Mar 13 2024 | 0.37 | 0.00 | 0.00% | 0.39 | 0.39 | 0.34 | 0 |
Mar 12 2024 | 0.37 | 0.01 | 2.78% | 0.39 | 0.39 | 0.36 | 0 |
Mar 11 2024 | 0.36 | 0.02 | 5.88% | 0.35 | 0.39 | 0.33 | 0 |
Mar 08 2024 | 0.34 | -0.01 | -2.86% | 0.34 | 0.38 | 0.33 | 0 |
Mar 07 2024 | 0.35 | 0.03 | 9.37% | 0.32 | 0.37 | 0.31 | 0 |
Mar 06 2024 | 0.32 | -0.02 | -5.88% | 0.34 | 0.35 | 0.31 | 0 |