H872S Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 0.50 | -0.02 | -3.85% | 0.515 | 0.525 | 0.49 | 0 |
May 30 2024 | 0.52 | 0.05 | 10.64% | 0.465 | 0.52 | 0.465 | 0 |
May 29 2024 | 0.47 | -0.06 | -11.32% | 0.515 | 0.525 | 0.47 | 0 |
May 28 2024 | 0.53 | 0.03 | 6.00% | 0.505 | 0.54 | 0.50 | 0 |
May 27 2024 | 0.50 | 0.01 | 2.04% | 0.485 | 0.52 | 0.485 | 0 |
May 24 2024 | 0.49 | -0.02 | -3.92% | 0.485 | 0.50 | 0.47 | 0 |
May 23 2024 | 0.51 | 0.04 | 8.51% | 0.485 | 0.52 | 0.475 | 0 |
May 22 2024 | 0.47 | -0.04 | -7.84% | 0.515 | 0.525 | 0.46 | 0 |
May 21 2024 | 0.51 | -0.03 | -5.56% | 0.535 | 0.545 | 0.50 | 0 |
May 20 2024 | 0.54 | -0.01 | -1.82% | 0.565 | 0.57 | 0.54 | 0 |
May 17 2024 | 0.55 | -0.03 | -5.17% | 0.575 | 0.575 | 0.53 | 0 |
May 16 2024 | 0.58 | -0.01 | -1.69% | 0.65 | 0.66 | 0.57 | 0 |
May 15 2024 | 0.59 | -0.01 | -1.67% | 0.68 | 0.69 | 0.58 | 0 |
May 14 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.60 | 0.60 | 0 |
May 13 2024 | 0.60 | -0.045 | -6.98% | 0.64 | 0.64 | 0.56 | 0 |
May 10 2024 | 0.645 | 0.01 | 1.57% | 0.64 | 0.67 | 0.64 | 0 |
May 09 2024 | 0.635 | 0.075 | 13.39% | 0.565 | 0.64 | 0.565 | 0 |
May 08 2024 | 0.56 | -0.02 | -3.45% | 0.575 | 0.59 | 0.56 | 0 |
May 07 2024 | 0.58 | 0.03 | 5.45% | 0.555 | 0.58 | 0.55 | 0 |
May 06 2024 | 0.55 | 0.01 | 1.85% | 0.535 | 0.57 | 0.535 | 0 |
May 03 2024 | 0.54 | 0.04 | 8.00% | 0.51 | 0.55 | 0.50 | 0 |
May 02 2024 | 0.50 | 0.01 | 2.04% | 0.51 | 0.52 | 0.48 | 0 |
Apr 30 2024 | 0.49 | -0.055 | -10.09% | 0.555 | 0.555 | 0.49 | 0 |
Apr 29 2024 | 0.545 | -0.01 | -1.80% | 0.56 | 0.565 | 0.49 | 0 |
Apr 26 2024 | 0.555 | 0.055 | 11.00% | 0.56 | 0.56 | 0.47 | 0 |
Apr 25 2024 | 0.50 | -0.02 | -3.85% | 0.50 | 0.56 | 0.47 | 0 |
Apr 24 2024 | 0.52 | -0.14 | -21.21% | 0.72 | 0.72 | 0.52 | 0 |
Apr 23 2024 | 0.66 | 0.09 | 15.79% | 0.62 | 0.67 | 0.60 | 0 |
Apr 22 2024 | 0.57 | 0.07 | 14.00% | 0.535 | 0.59 | 0.535 | 0 |
Apr 19 2024 | 0.50 | 0.01 | 2.04% | 0.455 | 0.505 | 0.445 | 0 |
Apr 18 2024 | 0.49 | 0.01 | 2.08% | 0.485 | 0.495 | 0.465 | 0 |
Apr 17 2024 | 0.48 | 0.00 | 0.00% | 0.505 | 0.525 | 0.48 | 0 |
Apr 16 2024 | 0.48 | -0.065 | -11.93% | 0.505 | 0.505 | 0.475 | 0 |
Apr 15 2024 | 0.545 | -0.03 | -5.22% | 0.59 | 0.59 | 0.54 | 0 |
Apr 12 2024 | 0.575 | -0.01 | -1.71% | 0.65 | 0.67 | 0.55 | 0 |
Apr 11 2024 | 0.585 | -0.08 | -12.03% | 0.63 | 0.65 | 0.56 | 0 |
Apr 10 2024 | 0.665 | -0.01 | -1.48% | 0.70 | 0.72 | 0.65 | 0 |
Apr 09 2024 | 0.675 | -0.02 | -2.88% | 0.70 | 0.71 | 0.67 | 0 |
Apr 08 2024 | 0.695 | 0.09 | 14.88% | 0.63 | 0.695 | 0.62 | 0 |
Apr 05 2024 | 0.605 | -0.05 | -7.63% | 0.62 | 0.63 | 0.59 | 0 |
Apr 04 2024 | 0.655 | 0.05 | 8.26% | 0.61 | 0.665 | 0.61 | 0 |
Apr 03 2024 | 0.605 | -0.07 | -10.37% | 0.67 | 0.67 | 0.60 | 0 |
Apr 02 2024 | 0.675 | -0.06 | -8.16% | 0.70 | 0.75 | 0.675 | 0 |
Mar 28 2024 | 0.735 | 0.00 | 0.00% | 0.77 | 0.78 | 0.735 | 0 |
Mar 27 2024 | 0.735 | 0.06 | 8.89% | 0.69 | 0.745 | 0.69 | 0 |
Mar 26 2024 | 0.675 | 0.025 | 3.85% | 0.68 | 0.68 | 0.65 | 0 |
Mar 25 2024 | 0.65 | 0.00 | 0.00% | 0.66 | 0.66 | 0.63 | 0 |
Mar 22 2024 | 0.65 | 0.038 | 6.21% | 0.62 | 0.66 | 0.61 | 0 |
Mar 21 2024 | 0.612 | -0.008 | -1.29% | 0.66 | 0.66 | 0.60 | 0 |
Mar 20 2024 | 0.62 | -0.02 | -3.13% | 0.61 | 0.64 | 0.59 | 0 |
Mar 19 2024 | 0.64 | 0.01 | 1.59% | 0.64 | 0.65 | 0.62 | 0 |
Mar 18 2024 | 0.63 | -0.06 | -8.70% | 0.70 | 0.71 | 0.63 | 0 |
Mar 15 2024 | 0.69 | 0.01 | 1.47% | 0.69 | 0.71 | 0.69 | 0 |
Mar 14 2024 | 0.68 | -0.01 | -1.45% | 0.695 | 0.71 | 0.65 | 0 |
Mar 13 2024 | 0.69 | -0.01 | -1.43% | 0.705 | 0.72 | 0.68 | 0 |
Mar 12 2024 | 0.70 | 0.03 | 4.48% | 0.685 | 0.70 | 0.66 | 0 |
Mar 11 2024 | 0.67 | 0.07 | 11.67% | 0.595 | 0.67 | 0.58 | 0 |
Mar 08 2024 | 0.60 | -0.04 | -6.25% | 0.655 | 0.655 | 0.60 | 0 |
Mar 07 2024 | 0.64 | 0.08 | 14.29% | 0.575 | 0.67 | 0.56 | 0 |
Mar 06 2024 | 0.56 | -0.005 | -0.88% | 0.575 | 0.58 | 0.55 | 0 |
Mar 05 2024 | 0.565 | -0.045 | -7.38% | 0.62 | 0.62 | 0.56 | 0 |