S481S Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 1.295 | 0.03 | 2.37% | 1.29 | 1.305 | 1.255 | 0 |
May 16 2024 | 1.265 | 0.00 | 0.00% | 1.26 | 1.305 | 1.215 | 0 |
May 15 2024 | 1.265 | 0.07 | 5.86% | 1.41 | 1.46 | 1.265 | 0 |
May 14 2024 | 1.195 | 0.00 | 0.00% | 1.195 | 1.195 | 1.195 | 0 |
May 13 2024 | 1.195 | -0.10 | -7.72% | 1.30 | 1.305 | 1.195 | 0 |
May 10 2024 | 1.295 | 0.03 | 2.37% | 1.31 | 1.335 | 1.235 | 0 |
May 09 2024 | 1.265 | 0.12 | 10.48% | 1.25 | 1.285 | 1.21 | 0 |
May 08 2024 | 1.145 | 0.01 | 0.88% | 1.175 | 1.205 | 1.125 | 0 |
May 07 2024 | 1.135 | -0.02 | -1.73% | 1.155 | 1.205 | 1.115 | 0 |
May 06 2024 | 1.155 | -0.16 | -12.17% | 1.27 | 1.27 | 1.135 | 0 |
May 03 2024 | 1.315 | -0.19 | -12.62% | 1.42 | 1.46 | 1.315 | 0 |
May 02 2024 | 1.505 | -0.04 | -2.59% | 1.50 | 1.545 | 1.445 | 0 |
Apr 30 2024 | 1.545 | 0.12 | 8.42% | 1.49 | 1.545 | 1.465 | 0 |
Apr 29 2024 | 1.425 | 0.03 | 2.15% | 1.395 | 1.435 | 1.355 | 0 |
Apr 26 2024 | 1.395 | -0.16 | -10.29% | 1.385 | 1.50 | 1.335 | 0 |
Apr 25 2024 | 1.555 | 0.13 | 9.12% | 1.455 | 1.585 | 1.41 | 0 |
Apr 24 2024 | 1.425 | -0.10 | -6.56% | 1.465 | 1.49 | 1.425 | 0 |
Apr 23 2024 | 1.525 | -0.12 | -7.29% | 1.585 | 1.60 | 1.505 | 0 |
Apr 22 2024 | 1.645 | 0.08 | 5.11% | 1.565 | 1.655 | 1.545 | 0 |
Apr 19 2024 | 1.565 | 0.11 | 7.56% | 1.545 | 1.575 | 1.44 | 0 |
Apr 18 2024 | 1.455 | -0.03 | -2.02% | 1.435 | 1.495 | 1.405 | 0 |
Apr 17 2024 | 1.485 | 0.00 | 0.00% | 1.485 | 1.495 | 1.41 | 0 |
Apr 16 2024 | 1.485 | 0.04 | 2.77% | 1.565 | 1.58 | 1.475 | 0 |
Apr 15 2024 | 1.445 | -0.06 | -3.99% | 1.465 | 1.505 | 1.39 | 0 |
Apr 12 2024 | 1.505 | 0.16 | 11.90% | 1.325 | 1.545 | 1.305 | 0 |
Apr 11 2024 | 1.345 | 0.03 | 2.28% | 1.265 | 1.365 | 1.26 | 0 |
Apr 10 2024 | 1.315 | 0.10 | 8.23% | 1.175 | 1.325 | 1.16 | 0 |
Apr 09 2024 | 1.215 | -0.12 | -8.99% | 1.30 | 1.325 | 1.215 | 0 |
Apr 08 2024 | 1.335 | 0.02 | 1.52% | 1.32 | 1.395 | 1.285 | 0 |
Apr 05 2024 | 1.315 | 0.19 | 16.89% | 1.26 | 1.355 | 1.235 | 0 |
Apr 04 2024 | 1.125 | -0.02 | -1.75% | 1.13 | 1.155 | 1.055 | 0 |
Apr 03 2024 | 1.145 | 0.01 | 0.88% | 1.15 | 1.165 | 1.125 | 0 |
Apr 02 2024 | 1.135 | 0.04 | 3.65% | 1.09 | 1.215 | 1.08 | 0 |
Mar 28 2024 | 1.095 | 0.01 | 0.92% | 1.06 | 1.095 | 1.00 | 0 |
Mar 27 2024 | 1.085 | 0.07 | 6.90% | 1.015 | 1.115 | 0.945 | 0 |
Mar 26 2024 | 1.015 | -0.02 | -1.93% | 1.02 | 1.085 | 1.005 | 0 |
Mar 25 2024 | 1.035 | -0.10 | -8.81% | 1.17 | 1.175 | 1.035 | 0 |
Mar 22 2024 | 1.135 | 0.11 | 10.73% | 1.00 | 1.145 | 0.99 | 0 |
Mar 21 2024 | 1.025 | 0.07 | 7.33% | 0.875 | 1.025 | 0.845 | 0 |
Mar 20 2024 | 0.955 | 0.02 | 2.14% | 0.905 | 0.975 | 0.865 | 0 |
Mar 19 2024 | 0.935 | -0.10 | -9.66% | 0.995 | 1.10 | 0.905 | 0 |
Mar 18 2024 | 1.035 | -0.27 | -20.69% | 1.20 | 1.24 | 1.035 | 0 |
Mar 15 2024 | 1.305 | 0.71 | 119.33% | 1.275 | 1.365 | 1.15 | 0 |
Mar 14 2024 | 0.595 | 0.04 | 7.21% | 0.605 | 0.625 | 0.52 | 0 |
Mar 13 2024 | 0.555 | -0.06 | -9.76% | 0.565 | 0.575 | 0.52 | 0 |
Mar 12 2024 | 0.615 | -0.11 | -15.17% | 0.67 | 0.675 | 0.595 | 0 |
Mar 11 2024 | 0.725 | -0.04 | -5.23% | 0.78 | 0.82 | 0.715 | 0 |
Mar 08 2024 | 0.765 | -0.01 | -1.29% | 0.75 | 0.775 | 0.685 | 0 |
Mar 07 2024 | 0.775 | -0.06 | -7.19% | 0.87 | 0.91 | 0.775 | 0 |
Mar 06 2024 | 0.835 | 0.00 | 0.00% | 0.83 | 0.885 | 0.745 | 0 |
Mar 05 2024 | 0.835 | 0.20 | 31.50% | 0.66 | 0.875 | 0.645 | 0 |
Mar 04 2024 | 0.635 | -0.02 | -3.05% | 0.62 | 0.635 | 0.575 | 0 |
Mar 01 2024 | 0.655 | -0.04 | -5.76% | 0.67 | 0.685 | 0.635 | 0 |
Feb 29 2024 | 0.695 | -0.03 | -4.14% | 0.75 | 0.77 | 0.685 | 0 |
Feb 28 2024 | 0.725 | -0.03 | -3.97% | 0.75 | 0.78 | 0.715 | 0 |
Feb 27 2024 | 0.755 | 0.10 | 15.27% | 0.71 | 0.765 | 0.655 | 0 |
Feb 26 2024 | 0.655 | -0.11 | -14.38% | 0.75 | 0.75 | 0.635 | 0 |
Feb 23 2024 | 0.765 | -0.09 | -10.53% | 0.875 | 0.875 | 0.765 | 0 |
Feb 22 2024 | 0.855 | -0.06 | -6.56% | 0.805 | 0.895 | 0.74 | 0 |
Feb 21 2024 | 0.915 | 0.00 | 0.00% | 0.855 | 0.915 | 0.855 | 0 |
Feb 20 2024 | 0.915 | 0.20 | 27.97% | 0.88 | 0.975 | 0.85 | 0 |