H762S Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 07 2024 | 4.84 | 0.05 | 1.15% | 4.975 | 5.02 | 4.695 | 0 |
Jun 06 2024 | 4.785 | 0.39 | 8.75% | 4.97 | 5.04 | 4.615 | 0 |
Jun 05 2024 | 4.40 | 1.41 | 46.91% | 3.13 | 4.455 | 3.03 | 0 |
Jun 04 2024 | 2.995 | -0.16 | -5.07% | 3.165 | 3.20 | 2.995 | 0 |
Jun 03 2024 | 3.155 | 0.18 | 6.05% | 3.24 | 3.375 | 3.05 | 0 |
May 31 2024 | 2.975 | -0.17 | -5.41% | 3.275 | 3.475 | 2.975 | 0 |
May 30 2024 | 3.145 | -0.18 | -5.41% | 3.20 | 3.315 | 3.12 | 0 |
May 29 2024 | 3.325 | -0.05 | -1.48% | 3.64 | 3.64 | 3.225 | 0 |
May 28 2024 | 3.375 | 0.26 | 8.35% | 3.13 | 3.445 | 3.12 | 0 |
May 27 2024 | 3.115 | -0.03 | -0.95% | 3.185 | 3.195 | 3.00 | 0 |
May 24 2024 | 3.145 | 0.12 | 3.97% | 2.85 | 3.165 | 2.81 | 0 |
May 23 2024 | 3.025 | 0.36 | 13.30% | 2.84 | 3.295 | 2.82 | 0 |
May 22 2024 | 2.67 | 0.06 | 2.30% | 2.59 | 2.76 | 2.58 | 0 |
May 21 2024 | 2.61 | -0.24 | -8.26% | 2.815 | 2.855 | 2.44 | 0 |
May 20 2024 | 2.845 | 0.20 | 7.36% | 2.68 | 2.845 | 2.54 | 0 |
May 17 2024 | 2.65 | -0.17 | -6.03% | 2.64 | 2.70 | 2.50 | 0 |
May 16 2024 | 2.82 | 0.16 | 6.02% | 2.825 | 2.89 | 2.80 | 0 |
May 15 2024 | 2.66 | -0.13 | -4.66% | 2.64 | 2.74 | 2.55 | 0 |
May 14 2024 | 2.79 | 0.00 | 0.00% | 2.79 | 2.79 | 2.79 | 0 |
May 13 2024 | 2.79 | -0.21 | -6.84% | 3.04 | 3.06 | 2.69 | 0 |
May 10 2024 | 2.995 | 0.23 | 8.12% | 2.765 | 3.085 | 2.765 | 0 |
May 09 2024 | 2.77 | 0.02 | 0.73% | 2.74 | 2.80 | 2.69 | 0 |
May 08 2024 | 2.75 | -0.15 | -5.17% | 2.825 | 2.89 | 2.66 | 0 |
May 07 2024 | 2.90 | -0.08 | -2.68% | 3.015 | 3.03 | 2.82 | 0 |
May 06 2024 | 2.98 | 0.26 | 9.36% | 2.84 | 2.98 | 2.69 | 0 |
May 03 2024 | 2.725 | 0.26 | 10.32% | 2.485 | 2.75 | 2.485 | 0 |
May 02 2024 | 2.47 | -0.38 | -13.18% | 2.585 | 2.60 | 2.405 | 0 |
Apr 30 2024 | 2.845 | -0.25 | -8.08% | 3.13 | 3.16 | 2.83 | 0 |
Apr 29 2024 | 3.095 | -0.20 | -5.93% | 3.405 | 3.425 | 3.00 | 0 |
Apr 26 2024 | 3.29 | 0.51 | 18.35% | 3.03 | 3.325 | 3.00 | 0 |
Apr 25 2024 | 2.78 | -0.04 | -1.42% | 2.715 | 2.88 | 2.58 | 0 |
Apr 24 2024 | 2.82 | 0.02 | 0.71% | 3.06 | 3.225 | 2.79 | 0 |
Apr 23 2024 | 2.80 | 0.26 | 10.02% | 2.665 | 2.81 | 2.61 | 0 |
Apr 22 2024 | 2.545 | -0.22 | -7.79% | 2.62 | 2.83 | 2.515 | 0 |
Apr 19 2024 | 2.76 | -0.24 | -8.00% | 2.865 | 3.05 | 2.74 | 0 |
Apr 18 2024 | 3.00 | -0.31 | -9.37% | 3.395 | 3.59 | 2.90 | 0 |
Apr 17 2024 | 3.31 | -1.33 | -28.59% | 3.255 | 4.035 | 3.205 | 0 |
Apr 16 2024 | 4.635 | 0.08 | 1.64% | 4.33 | 4.665 | 4.195 | 0 |
Apr 15 2024 | 4.56 | 0.09 | 2.01% | 4.345 | 4.955 | 4.345 | 0 |
Apr 12 2024 | 4.47 | -0.01 | -0.22% | 4.865 | 4.985 | 4.315 | 0 |
Apr 11 2024 | 4.48 | -0.02 | -0.44% | 4.48 | 4.635 | 4.265 | 0 |
Apr 10 2024 | 4.50 | 0.24 | 5.63% | 4.50 | 4.615 | 4.055 | 0 |
Apr 09 2024 | 4.26 | -0.33 | -7.19% | 4.49 | 4.635 | 4.145 | 0 |
Apr 08 2024 | 4.59 | 0.19 | 4.32% | 4.36 | 4.645 | 4.31 | 0 |
Apr 05 2024 | 4.40 | 0.10 | 2.33% | 3.98 | 4.485 | 3.94 | 0 |
Apr 04 2024 | 4.30 | 0.02 | 0.47% | 4.275 | 4.575 | 4.255 | 0 |
Apr 03 2024 | 4.28 | 0.22 | 5.42% | 4.055 | 4.315 | 4.01 | 0 |
Apr 02 2024 | 4.06 | 0.06 | 1.50% | 4.265 | 4.555 | 4.025 | 0 |
Mar 28 2024 | 4.00 | -0.14 | -3.38% | 4.22 | 4.275 | 3.955 | 0 |
Mar 27 2024 | 4.14 | -0.16 | -3.72% | 4.245 | 4.375 | 4.055 | 0 |
Mar 26 2024 | 4.30 | -0.31 | -6.72% | 4.52 | 4.605 | 4.30 | 0 |
Mar 25 2024 | 4.61 | 0.10 | 2.22% | 4.52 | 4.685 | 4.385 | 0 |
Mar 22 2024 | 4.51 | -0.29 | -6.04% | 4.64 | 4.71 | 4.205 | 0 |
Mar 21 2024 | 4.80 | 1.08 | 29.03% | 4.21 | 4.835 | 4.17 | 0 |
Mar 20 2024 | 3.72 | 0.09 | 2.48% | 3.805 | 3.965 | 3.655 | 0 |
Mar 19 2024 | 3.63 | -0.19 | -4.97% | 3.755 | 3.755 | 3.425 | 0 |
Mar 18 2024 | 3.82 | 0.09 | 2.55% | 3.83 | 3.985 | 3.655 | 0 |
Mar 15 2024 | 3.725 | -0.40 | -9.59% | 4.115 | 4.155 | 3.725 | 0 |
Mar 14 2024 | 4.12 | 0.00 | 0.00% | 4.235 | 4.315 | 4.055 | 0 |
Mar 13 2024 | 4.12 | -0.21 | -4.85% | 4.50 | 4.675 | 4.09 | 0 |
Mar 12 2024 | 4.33 | 0.12 | 2.85% | 4.255 | 4.405 | 3.915 | 0 |
Mar 11 2024 | 4.21 | -0.99 | -19.04% | 4.68 | 4.805 | 4.125 | 0 |