Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SSMXY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12 2024 | 16.61 | -0.01 | -0.06% | 16.21 | 16.78 | 16.21 | 64,590 |
| Jun 11 2024 | 16.62 | 0.08 | 0.48% | 16.64 | 16.64 | 16.55 | 81,204 |
| Jun 10 2024 | 16.54 | -0.09 | -0.54% | 16.52 | 16.56 | 16.47 | 38,321 |
| Jun 07 2024 | 16.63 | -0.18 | -1.07% | 16.66 | 16.77 | 16.63 | 46,318 |
| Jun 06 2024 | 16.81 | -0.19 | -1.12% | 16.75 | 16.81 | 16.70 | 49,881 |
| Jun 05 2024 | 17.00 | 0.07 | 0.41% | 17.41 | 17.41 | 16.85 | 105,692 |
| Jun 04 2024 | 16.93 | -0.02 | -0.12% | 16.99 | 17.03 | 16.89 | 135,061 |
| Jun 03 2024 | 16.95 | -0.14 | -0.82% | 16.97 | 17.06 | 16.9275 | 65,534 |
| May 31 2024 | 17.09 | 0.21 | 1.24% | 17.56 | 17.56 | 16.98 | 105,417 |
| May 30 2024 | 16.88 | 0.53 | 3.24% | 17.17 | 17.17 | 16.84 | 79,044 |
| May 29 2024 | 16.35 | -0.62 | -3.65% | 16.42 | 16.44 | 16.35 | 80,684 |
| May 28 2024 | 16.97 | -0.05 | -0.29% | 17.00 | 17.02 | 16.81 | 101,546 |
| May 24 2024 | 17.02 | -0.10 | -0.58% | 17.46 | 17.46 | 16.94 | 81,277 |
| May 23 2024 | 17.12 | -0.11 | -0.64% | 17.88 | 17.88 | 16.90 | 57,925 |
| May 22 2024 | 17.23 | -0.07 | -0.40% | 17.80 | 17.80 | 17.23 | 54,279 |
| May 21 2024 | 17.30 | -0.39 | -2.20% | 17.30 | 17.36 | 17.23 | 65,275 |
| May 20 2024 | 17.69 | 0.09 | 0.51% | 18.01 | 18.01 | 17.668 | 38,557 |
| May 17 2024 | 17.60 | 0.49 | 2.86% | 18.32 | 18.32 | 17.09 | 82,379 |
| May 16 2024 | 17.11 | -0.40 | -2.30% | 17.22 | 17.35 | 17.11 | 65,053 |
| May 15 2024 | 17.512 | 0.13 | 0.76% | 17.50 | 17.52 | 17.35 | 239,333 |
| May 14 2024 | 17.38 | 0.56 | 3.33% | 17.44 | 17.44 | 16.98 | 834,186 |
| May 13 2024 | 16.82 | 0.08 | 0.48% | 16.80 | 16.84 | 16.7205 | 383,130 |
| May 10 2024 | 16.74 | -0.41 | -2.39% | 16.22 | 17.27 | 16.22 | 673,816 |
| May 09 2024 | 17.15 | -0.02 | -0.10% | 17.14 | 17.40 | 16.99 | 376,598 |
| May 08 2024 | 17.168 | -0.03 | -0.19% | 16.95 | 17.30 | 16.95 | 441,629 |
| May 07 2024 | 17.20 | -0.28 | -1.60% | 16.50 | 17.30 | 16.50 | 716,053 |
| May 06 2024 | 17.48 | 0.13 | 0.75% | 17.30 | 17.49 | 17.30 | 102,938 |
| May 03 2024 | 17.35 | 0.24 | 1.40% | 17.31 | 17.37 | 17.22 | 46,597 |
| May 02 2024 | 17.11 | 0.44 | 2.64% | 17.07 | 17.17 | 17.0236 | 365,447 |
| May 01 2024 | 16.67 | 0.71 | 4.45% | 16.74 | 16.85 | 16.6291 | 508,183 |
| Apr 30 2024 | 15.96 | -0.14 | -0.87% | 15.54 | 16.51 | 15.54 | 241,827 |
| Apr 29 2024 | 16.10 | 0.21 | 1.32% | 15.85 | 16.19 | 15.85 | 98,202 |
| Apr 26 2024 | 15.89 | 0.04 | 0.25% | 15.86 | 15.93 | 15.49 | 72,811 |
| Apr 25 2024 | 15.85 | -0.26 | -1.58% | 15.895 | 16.13 | 15.66 | 76,508 |
| Apr 24 2024 | 16.105 | 0.03 | 0.16% | 16.15 | 16.18 | 15.93 | 48,279 |
| Apr 23 2024 | 16.08 | 0.26 | 1.64% | 16.51 | 16.51 | 16.0225 | 133,508 |
| Apr 22 2024 | 15.82 | 0.80 | 5.33% | 15.50 | 15.90 | 15.50 | 93,049 |
| Apr 19 2024 | 15.02 | -0.68 | -4.33% | 15.12 | 15.12 | 15.02 | 40,994 |
| Apr 18 2024 | 15.70 | 0.01 | 0.06% | 15.9793 | 16.27 | 15.70 | 48,564 |
| Apr 17 2024 | 15.69 | -0.18 | -1.13% | 15.36 | 16.34 | 15.36 | 81,617 |
| Apr 16 2024 | 15.87 | 0.17 | 1.08% | 15.96 | 15.9875 | 15.87 | 126,009 |
| Apr 15 2024 | 15.70 | -0.31 | -1.94% | 15.84 | 15.88 | 15.68 | 102,764 |
| Apr 12 2024 | 16.01 | -0.33 | -2.02% | 16.32 | 16.32 | 15.89 | 38,171 |
| Apr 11 2024 | 16.34 | 0.31 | 1.93% | 16.88 | 16.88 | 16.1347 | 53,508 |
| Apr 10 2024 | 16.03 | -0.22 | -1.35% | 16.09 | 16.095 | 15.985 | 74,151 |
| Apr 09 2024 | 16.25 | -0.33 | -1.98% | 15.95 | 16.30 | 15.95 | 62,510 |
| Apr 08 2024 | 16.5775 | 0.06 | 0.35% | 16.36 | 16.615 | 16.36 | 46,232 |
| Apr 05 2024 | 16.52 | -0.05 | -0.30% | 16.64 | 16.66 | 16.46 | 48,462 |
| Apr 04 2024 | 16.57 | -0.46 | -2.70% | 16.28 | 17.32 | 16.28 | 17,869 |
| Apr 03 2024 | 17.03 | -0.29 | -1.67% | 17.46 | 17.46 | 16.80 | 35,841 |
| Apr 02 2024 | 17.32 | -0.06 | -0.37% | 17.58 | 17.58 | 16.95 | 21,606 |
| Apr 01 2024 | 17.3849 | 0.13 | 0.73% | 18.8781 | 18.8781 | 16.665 | 24,339 |
| Mar 28 2024 | 17.2583 | -0.87 | -4.79% | 17.9582 | 17.9582 | 16.745 | 47,356 |
| Mar 27 2024 | 18.1262 | 0.38 | 2.15% | 17.9315 | 18.3982 | 17.9249 | 33,747 |
| Mar 26 2024 | 17.7449 | -0.12 | -0.67% | 17.6849 | 17.7449 | 17.6382 | 37,748 |
| Mar 25 2024 | 17.8649 | -0.52 | -2.83% | 17.3049 | 18.0049 | 17.3049 | 50,019 |
| Mar 22 2024 | 18.3848 | -0.21 | -1.11% | 18.4115 | 18.4115 | 18.3515 | 16,495 |
| Mar 21 2024 | 18.5915 | -0.24 | -1.27% | 18.4915 | 18.6181 | 18.4915 | 24,296 |
| Mar 20 2024 | 18.8314 | 0.19 | 1.00% | 18.938 | 18.938 | 18.5048 | 14,416 |
| Mar 19 2024 | 18.6448 | -0.03 | -0.18% | 18.9061 | 18.9061 | 18.5115 | 33,118 |
| Mar 18 2024 | 18.6781 | 0.66 | 3.66% | 18.7348 | 18.7715 | 18.6248 | 22,817 |
| Mar 15 2024 | 18.0182 | 0.19 | 1.05% | 18.3182 | 18.6648 | 17.9782 | 62,394 |
