Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SWIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 4.59 | -1.61 | -25.97% | 5.65 | 5.6738 | 4.00 | 11,042,277 |
| May 23 2024 | 6.20 | -33.23 | -84.28% | 42.50 | 43.65 | 3.451 | 19,526,156 |
| May 22 2024 | 39.43 | 1.70 | 4.51% | 37.53 | 41.00 | 37.06 | 3,833,179 |
| May 21 2024 | 37.73 | 6.53 | 20.93% | 29.79 | 37.75 | 27.66 | 3,366,183 |
| May 20 2024 | 31.20 | 5.36 | 20.74% | 27.00 | 31.97 | 27.00 | 3,107,525 |
| May 17 2024 | 25.84 | 5.35 | 26.11% | 21.48 | 25.94 | 21.08 | 1,524,943 |
| May 16 2024 | 20.49 | -0.26 | -1.25% | 21.00 | 21.35 | 18.8125 | 122,647 |
| May 15 2024 | 20.75 | 0.05 | 0.24% | 20.33 | 20.9299 | 19.8634 | 116,818 |
| May 14 2024 | 20.70 | 0.56 | 2.78% | 20.50 | 20.77 | 18.01 | 236,978 |
| May 13 2024 | 20.14 | 1.00 | 5.22% | 19.78 | 22.48 | 18.92 | 292,880 |
| May 10 2024 | 19.14 | 2.24 | 13.25% | 17.10 | 19.79 | 16.61 | 530,356 |
| May 09 2024 | 16.90 | 2.21 | 15.04% | 14.80 | 17.2199 | 14.60 | 241,468 |
| May 08 2024 | 14.69 | 0.30 | 2.08% | 14.19 | 14.73 | 14.19 | 90,947 |
| May 07 2024 | 14.39 | 0.39 | 2.79% | 14.16 | 14.95 | 13.81 | 173,259 |
| May 06 2024 | 14.00 | 0.90 | 6.87% | 13.02 | 14.4944 | 13.02 | 168,785 |
| May 03 2024 | 13.10 | -0.11 | -0.83% | 13.45 | 13.45 | 12.6601 | 91,575 |
| May 02 2024 | 13.21 | -0.43 | -3.15% | 13.82 | 13.82 | 12.5064 | 153,505 |
| May 01 2024 | 13.64 | -0.85 | -5.87% | 13.74 | 14.28 | 12.81 | 205,002 |
| Apr 30 2024 | 14.49 | 0.97 | 7.17% | 13.70 | 14.49 | 13.30 | 260,405 |
| Apr 29 2024 | 13.52 | 0.93 | 7.39% | 13.99 | 16.49 | 12.09 | 811,623 |
| Apr 26 2024 | 12.59 | 1.32 | 11.71% | 11.27 | 13.27 | 11.03 | 356,484 |
| Apr 25 2024 | 11.27 | 0.29 | 2.64% | 10.95 | 11.38 | 10.65 | 141,151 |
| Apr 24 2024 | 10.98 | 0.19 | 1.76% | 11.08 | 11.78 | 10.56 | 387,101 |
| Apr 23 2024 | 10.79 | 0.44 | 4.25% | 10.75 | 12.7499 | 10.402 | 609,949 |
| Apr 22 2024 | 10.35 | -0.37 | -3.45% | 10.40 | 10.80 | 10.10 | 94,620 |
| Apr 19 2024 | 10.72 | 0.52 | 5.10% | 10.00 | 11.00 | 9.8585 | 165,885 |
| Apr 18 2024 | 10.20 | -0.10 | -0.97% | 9.81 | 10.4699 | 9.70 | 170,775 |
| Apr 17 2024 | 10.30 | 0.14 | 1.38% | 10.21 | 10.73 | 9.00 | 216,470 |
| Apr 16 2024 | 10.16 | 0.08 | 0.79% | 10.40 | 11.15 | 9.88 | 236,022 |
| Apr 15 2024 | 10.08 | -0.42 | -4.00% | 10.50 | 10.75 | 9.50 | 239,076 |
| Apr 12 2024 | 10.50 | 1.35 | 14.75% | 8.90 | 11.67 | 8.89 | 661,054 |
| Apr 11 2024 | 9.15 | 0.65 | 7.65% | 9.02 | 9.3983 | 7.00 | 469,754 |
| Apr 10 2024 | 8.50 | 0.57 | 7.19% | 8.00 | 10.67 | 8.00 | 1,382,696 |
| Apr 09 2024 | 7.93 | 1.03 | 14.93% | 6.83 | 8.1482 | 6.73 | 254,653 |
| Apr 08 2024 | 6.90 | 0.74 | 12.01% | 6.09 | 7.18 | 6.02 | 350,107 |
| Apr 05 2024 | 6.16 | 0.01 | 0.16% | 6.20 | 6.42 | 6.12 | 53,369 |
| Apr 04 2024 | 6.15 | -0.25 | -3.91% | 6.53 | 6.8299 | 6.15 | 151,801 |
| Apr 03 2024 | 6.40 | 0.31 | 5.09% | 6.08 | 6.87 | 6.08 | 155,878 |
| Apr 02 2024 | 6.09 | -0.61 | -9.10% | 6.34 | 6.40 | 5.85 | 147,848 |
| Apr 01 2024 | 6.70 | 0.48 | 7.72% | 6.25 | 7.3499 | 5.97 | 363,715 |
| Mar 28 2024 | 6.22 | 0.42 | 7.24% | 5.93 | 6.8385 | 5.6935 | 699,186 |
| Mar 27 2024 | 5.80 | 0.00 | 0.00% | 5.87 | 6.16 | 5.30 | 347,083 |
| Mar 26 2024 | 5.80 | 0.18 | 3.20% | 5.56 | 6.42 | 5.21 | 496,207 |
| Mar 25 2024 | 5.62 | -0.08 | -1.40% | 5.98 | 6.23 | 5.5322 | 237,293 |
| Mar 22 2024 | 5.70 | -0.10 | -1.72% | 5.80 | 6.20 | 5.31 | 399,606 |
| Mar 21 2024 | 5.80 | -0.67 | -10.36% | 6.07 | 6.66 | 5.5701 | 302,471 |
| Mar 20 2024 | 6.47 | 0.17 | 2.70% | 6.40 | 9.61 | 6.11 | 1,872,571 |
| Mar 19 2024 | 6.30 | -1.40 | -18.18% | 6.99 | 7.5099 | 5.0602 | 975,554 |
| Mar 18 2024 | 7.70 | -3.30 | -30.00% | 10.35 | 10.668 | 7.11 | 750,982 |
| Mar 15 2024 | 11.00 | 0.50 | 4.76% | 10.75 | 11.77 | 8.50 | 1,242,811 |
| Mar 14 2024 | 10.50 | -9.29 | -46.94% | 19.59 | 22.06 | 8.58 | 2,250,393 |
| Mar 13 2024 | 19.79 | -9.31 | -31.99% | 29.31 | 72.55 | 11.58 | 3,193,354 |
| Mar 12 2024 | 29.10 | -1.46 | -4.78% | 31.50 | 31.58 | 25.91 | 145,732 |
| Mar 11 2024 | 30.56 | 2.51 | 8.95% | 33.69 | 34.1106 | 30.0004 | 162,820 |
| Mar 08 2024 | 28.05 | -2.20 | -7.27% | 32.48 | 43.95 | 26.90 | 392,006 |
| Mar 07 2024 | 30.25 | -16.75 | -35.64% | 31.42 | 36.65 | 24.50 | 636,299 |
| Mar 06 2024 | 47.00 | 27.00 | 135.00% | 21.80 | 65.9399 | 14.75 | 2,150,492 |
| Mar 05 2024 | 20.00 | 4.66 | 30.38% | 13.37 | 23.805 | 12.50 | 879,083 |
| Mar 04 2024 | 15.34 | 2.81 | 22.43% | 13.40 | 16.49 | 12.07 | 204,152 |
| Mar 01 2024 | 12.53 | 1.60 | 14.64% | 10.66 | 13.15 | 10.62 | 143,037 |
| Feb 29 2024 | 10.93 | -1.21 | -9.97% | 10.26 | 13.2503 | 7.3001 | 424,364 |
| Feb 28 2024 | 12.14 | 1.94 | 19.02% | 10.42 | 12.32 | 10.42 | 162,463 |
| Feb 27 2024 | 10.20 | 1.09 | 11.96% | 9.22 | 10.88 | 8.68 | 143,485 |
| Feb 26 2024 | 9.11 | 0.81 | 9.76% | 8.00 | 10.10 | 8.00 | 145,506 |
