S574S Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 6.71 | -0.14 | -2.04% | 6.69 | 6.97 | 6.66 | 0 |
May 30 2024 | 6.85 | -0.41 | -5.65% | 7.48 | 7.48 | 6.82 | 0 |
May 29 2024 | 7.26 | 1.12 | 18.24% | 6.43 | 7.31 | 6.27 | 0 |
May 28 2024 | 6.14 | 0.59 | 10.63% | 5.49 | 6.27 | 5.22 | 0 |
May 27 2024 | 5.55 | -0.40 | -6.72% | 5.90 | 5.97 | 5.55 | 0 |
May 24 2024 | 5.95 | 0.07 | 1.19% | 6.41 | 6.50 | 5.88 | 0 |
May 23 2024 | 5.88 | -0.10 | -1.67% | 5.84 | 6.04 | 5.55 | 0 |
May 22 2024 | 5.98 | 0.40 | 7.17% | 5.48 | 6.10 | 5.46 | 500 |
May 21 2024 | 5.58 | 0.36 | 6.90% | 5.35 | 5.96 | 5.30 | 0 |
May 20 2024 | 5.22 | -0.39 | -6.95% | 5.51 | 5.51 | 5.01 | 0 |
May 17 2024 | 5.61 | 0.25 | 4.66% | 5.67 | 5.90 | 5.41 | 0 |
May 16 2024 | 5.36 | 0.45 | 9.05% | 4.765 | 5.42 | 4.745 | 100 |
May 15 2024 | 4.915 | -0.13 | -2.48% | 4.855 | 5.23 | 4.765 | 1,000 |
May 14 2024 | 5.04 | -0.19 | -3.63% | 5.28 | 5.32 | 4.995 | 1,000 |
May 13 2024 | 5.23 | -0.06 | -1.13% | 5.13 | 5.42 | 5.09 | 0 |
May 10 2024 | 5.29 | -0.33 | -5.87% | 5.43 | 5.43 | 4.915 | 0 |
May 09 2024 | 5.62 | -0.53 | -8.62% | 6.23 | 6.33 | 5.58 | 0 |
May 08 2024 | 6.15 | -0.64 | -9.43% | 6.78 | 6.78 | 5.93 | 0 |
May 07 2024 | 6.79 | -0.70 | -9.35% | 7.37 | 7.45 | 6.76 | 0 |
May 06 2024 | 7.49 | -0.48 | -6.02% | 7.91 | 7.91 | 7.20 | 0 |
May 03 2024 | 7.97 | -0.52 | -6.12% | 8.20 | 8.35 | 7.61 | 0 |
May 02 2024 | 8.49 | 0.51 | 6.39% | 7.93 | 8.53 | 7.93 | 0 |
Apr 30 2024 | 7.98 | 0.65 | 8.87% | 7.18 | 8.05 | 7.04 | 0 |
Apr 29 2024 | 7.33 | 0.26 | 3.68% | 6.68 | 7.33 | 6.68 | 0 |
Apr 26 2024 | 7.07 | -0.89 | -11.18% | 7.17 | 7.72 | 6.86 | 0 |
Apr 25 2024 | 7.96 | 0.84 | 11.80% | 7.33 | 8.49 | 7.15 | 0 |
Apr 24 2024 | 7.12 | 0.10 | 1.42% | 6.89 | 7.26 | 6.62 | 150 |
Apr 23 2024 | 7.02 | -0.78 | -10.00% | 7.52 | 7.54 | 6.98 | 0 |
Apr 22 2024 | 7.80 | -0.33 | -4.06% | 7.65 | 8.13 | 7.49 | 0 |
Apr 19 2024 | 8.13 | 0.00 | 0.00% | 9.15 | 9.15 | 8.02 | 0 |
Apr 18 2024 | 8.13 | -0.34 | -4.01% | 8.39 | 8.57 | 8.02 | 0 |
Apr 17 2024 | 8.47 | -0.65 | -7.13% | 8.90 | 9.02 | 7.85 | 0 |
Apr 16 2024 | 9.12 | 1.13 | 14.14% | 9.16 | 9.30 | 8.64 | 0 |
Apr 15 2024 | 7.99 | -0.34 | -4.08% | 8.22 | 8.29 | 7.25 | 0 |
Apr 12 2024 | 8.33 | 0.10 | 1.22% | 7.74 | 8.57 | 7.30 | 200 |
Apr 11 2024 | 8.23 | 0.21 | 2.62% | 7.99 | 8.65 | 7.54 | 0 |
Apr 10 2024 | 8.02 | 0.04 | 0.50% | 7.59 | 8.65 | 7.42 | 0 |
Apr 09 2024 | 7.98 | 0.77 | 10.68% | 7.36 | 8.10 | 7.36 | 0 |
Apr 08 2024 | 7.21 | -0.71 | -8.96% | 7.68 | 7.81 | 7.05 | 100 |
Apr 05 2024 | 7.92 | 1.01 | 14.62% | 7.95 | 8.25 | 7.85 | 100 |
Apr 04 2024 | 6.91 | 0.01 | 0.14% | 6.94 | 7.05 | 6.58 | 0 |
Apr 03 2024 | 6.90 | -0.30 | -4.17% | 7.34 | 7.34 | 6.86 | 0 |
Apr 02 2024 | 7.20 | 0.90 | 14.29% | 6.30 | 7.21 | 5.94 | 0 |
Mar 28 2024 | 6.30 | -0.07 | -1.10% | 6.18 | 6.35 | 5.94 | 0 |
Mar 27 2024 | 6.37 | -0.24 | -3.63% | 6.66 | 6.70 | 6.18 | 0 |
Mar 26 2024 | 6.61 | -0.28 | -4.06% | 6.70 | 7.05 | 6.58 | 0 |
Mar 25 2024 | 6.89 | -0.05 | -0.72% | 6.96 | 7.40 | 6.84 | 100 |
Mar 22 2024 | 6.94 | 0.24 | 3.58% | 6.97 | 7.14 | 6.69 | 0 |
Mar 21 2024 | 6.70 | -0.11 | -1.62% | 6.05 | 7.03 | 6.05 | 0 |
Mar 20 2024 | 6.81 | 0.26 | 3.97% | 7.09 | 7.17 | 6.80 | 0 |
Mar 19 2024 | 6.55 | -0.51 | -7.22% | 7.10 | 7.14 | 6.50 | 0 |
Mar 18 2024 | 7.06 | 0.15 | 2.17% | 6.62 | 7.18 | 6.62 | 0 |
Mar 15 2024 | 6.91 | -0.03 | -0.43% | 7.03 | 7.03 | 6.43 | 0 |
Mar 14 2024 | 6.94 | -0.15 | -2.12% | 7.14 | 7.18 | 6.38 | 0 |
Mar 13 2024 | 7.09 | -0.57 | -7.44% | 7.49 | 7.59 | 7.00 | 35 |
Mar 12 2024 | 7.66 | -0.68 | -8.15% | 7.89 | 8.53 | 7.62 | 0 |
Mar 11 2024 | 8.34 | 0.09 | 1.09% | 8.54 | 8.74 | 8.31 | 0 |
Mar 08 2024 | 8.25 | -0.14 | -1.67% | 8.31 | 8.46 | 8.10 | 0 |
Mar 07 2024 | 8.39 | -0.58 | -6.47% | 9.19 | 9.41 | 8.27 | 0 |
Mar 06 2024 | 8.97 | -0.24 | -2.61% | 9.15 | 9.33 | 8.89 | 0 |
Mar 05 2024 | 9.21 | 0.20 | 2.22% | 9.19 | 9.28 | 8.92 | 0 |
Mar 04 2024 | 9.01 | -0.24 | -2.59% | 9.28 | 9.36 | 8.99 | 0 |