SPOFF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 0.1706 | -0.00145 | -0.84% | 0.177 | 0.177 | 0.1677 | 22,281 |
May 16 2024 | 0.17205 | 0.01005 | 6.20% | 0.1623 | 0.17205 | 0.1622 | 129,140 |
May 15 2024 | 0.162 | 0.00 | 0.00% | 0.162 | 0.162 | 0.162 | 0 |
May 14 2024 | 0.162 | 0.001 | 0.62% | 0.1484 | 0.162 | 0.14785 | 30,152 |
May 13 2024 | 0.161 | -0.0013 | -0.80% | 0.1627 | 0.1627 | 0.161 | 69,000 |
May 10 2024 | 0.1623 | 0.0052 | 3.31% | 0.1621 | 0.1623 | 0.1621 | 10,256 |
May 09 2024 | 0.1571 | -0.00583 | -3.58% | 0.1571 | 0.1571 | 0.1571 | 517 |
May 08 2024 | 0.162925 | 0.00092 | 0.57% | 0.162925 | 0.162925 | 0.162925 | 4,287 |
May 07 2024 | 0.162 | -0.0021 | -1.28% | 0.162 | 0.162 | 0.162 | 3,100 |
May 06 2024 | 0.1641 | -0.0009 | -0.55% | 0.1641 | 0.1641 | 0.1641 | 213 |
May 03 2024 | 0.165 | 0.0095 | 6.11% | 0.160397 | 0.165 | 0.160397 | 18,900 |
May 02 2024 | 0.1555 | 0.00 | 0.00% | 0.1555 | 0.1555 | 0.1555 | 0 |
May 01 2024 | 0.1555 | -0.0108 | -6.49% | 0.171025 | 0.171025 | 0.1518 | 76,206 |
Apr 30 2024 | 0.1663 | -0.0148 | -8.17% | 0.186 | 0.186 | 0.162678 | 22,900 |
Apr 29 2024 | 0.1811 | -0.0037 | -2.00% | 0.1811 | 0.1811 | 0.1811 | 531 |
Apr 26 2024 | 0.1848 | 0.0248 | 15.50% | 0.16825 | 0.1848 | 0.16825 | 1,674 |
Apr 25 2024 | 0.16 | -0.005 | -3.03% | 0.165 | 0.165 | 0.16 | 2,399 |
Apr 24 2024 | 0.165 | -0.0085 | -4.90% | 0.173775 | 0.173775 | 0.165 | 426 |
Apr 23 2024 | 0.1735 | -0.0002 | -0.12% | 0.1702 | 0.1761 | 0.1702 | 17,651 |
Apr 22 2024 | 0.1737 | -0.0067 | -3.71% | 0.1737 | 0.1737 | 0.1737 | 1,512 |
Apr 19 2024 | 0.1804 | 0.0141 | 8.48% | 0.174 | 0.183 | 0.174 | 99,018 |
Apr 18 2024 | 0.1663 | -0.0187 | -10.11% | 0.1743 | 0.1743 | 0.1663 | 23,740 |
Apr 17 2024 | 0.185 | 0.00175 | 0.95% | 0.184072 | 0.18532 | 0.184072 | 69,681 |
Apr 16 2024 | 0.18325 | -0.01405 | -7.12% | 0.1859 | 0.1859 | 0.18325 | 10,719 |
Apr 15 2024 | 0.1973 | 0.0081 | 4.28% | 0.1866 | 0.1973 | 0.1866 | 43,944 |
Apr 12 2024 | 0.1892 | 0.0053 | 2.88% | 0.20 | 0.2006 | 0.1892 | 59,804 |
Apr 11 2024 | 0.1839 | 0.0139 | 8.18% | 0.1804 | 0.184 | 0.178 | 71,880 |
Apr 10 2024 | 0.17 | 0.02 | 13.33% | 0.15 | 0.172 | 0.15 | 36,890 |
Apr 09 2024 | 0.15 | 0.0109 | 7.84% | 0.1351 | 0.15 | 0.1351 | 203,900 |
Apr 08 2024 | 0.1391 | -0.00535 | -3.70% | 0.147 | 0.147 | 0.1355 | 102,434 |
Apr 05 2024 | 0.14445 | -0.002 | -1.37% | 0.14 | 0.145 | 0.14 | 15,519 |
Apr 04 2024 | 0.14645 | 0.00325 | 2.27% | 0.1489 | 0.15 | 0.137775 | 155,950 |
Apr 03 2024 | 0.1432 | 0.0032 | 2.29% | 0.14218 | 0.14456 | 0.14218 | 26,427 |
Apr 02 2024 | 0.14 | 0.0002 | 0.14% | 0.14 | 0.14225 | 0.14 | 41,000 |
Apr 01 2024 | 0.1398 | -0.0091 | -6.11% | 0.14945 | 0.15 | 0.1398 | 128,912 |
Mar 28 2024 | 0.1489 | -0.0011 | -0.73% | 0.148 | 0.1489 | 0.148 | 12,513 |
Mar 27 2024 | 0.15 | 0.007 | 4.90% | 0.15 | 0.15 | 0.15 | 3,000 |
Mar 26 2024 | 0.143 | -0.0042 | -2.85% | 0.14365 | 0.14365 | 0.143 | 1,600 |
Mar 25 2024 | 0.1472 | 0.00175 | 1.20% | 0.1454 | 0.1472 | 0.1454 | 10,978 |
Mar 22 2024 | 0.14545 | -0.00455 | -3.03% | 0.15 | 0.15 | 0.142 | 114,547 |
Mar 21 2024 | 0.15 | 0.00 | 0.00% | 0.1519 | 0.1524 | 0.15 | 74,107 |
Mar 20 2024 | 0.15 | 0.00435 | 2.99% | 0.1447 | 0.15 | 0.1447 | 23,859 |
Mar 19 2024 | 0.14565 | -0.00235 | -1.59% | 0.1471 | 0.1471 | 0.1433 | 101,000 |
Mar 18 2024 | 0.148 | 0.00 | 0.00% | 0.1443 | 0.1535 | 0.144 | 157,200 |
Mar 15 2024 | 0.148 | 0.005 | 3.50% | 0.146275 | 0.1518 | 0.1422 | 334,700 |
Mar 14 2024 | 0.143 | 0.002 | 1.42% | 0.1381 | 0.143 | 0.137207 | 50,300 |
Mar 13 2024 | 0.141 | 0.00195 | 1.40% | 0.14465 | 0.1504 | 0.139 | 521,578 |
Mar 12 2024 | 0.13905 | 0.01205 | 9.49% | 0.1299 | 0.14 | 0.1299 | 338,350 |
Mar 11 2024 | 0.127 | -0.0027 | -2.08% | 0.1332 | 0.1332 | 0.127 | 4,181 |
Mar 08 2024 | 0.1297 | 0.0071 | 5.79% | 0.126 | 0.1331 | 0.12481 | 466,400 |
Mar 07 2024 | 0.1226 | 0.0019 | 1.57% | 0.1224 | 0.126 | 0.1215 | 12,550 |
Mar 06 2024 | 0.1207 | -0.00339 | -2.73% | 0.1214 | 0.1237 | 0.1205 | 19,297 |
Mar 05 2024 | 0.124085 | 0.00 | 0.00% | 0.124085 | 0.124085 | 0.124085 | 0 |
Mar 04 2024 | 0.124085 | -0.00192 | -1.52% | 0.1217 | 0.124085 | 0.12 | 15,331 |
Mar 01 2024 | 0.126 | -0.003 | -2.33% | 0.127793 | 0.127793 | 0.126 | 4,000 |
Feb 29 2024 | 0.129 | 0.0001 | 0.08% | 0.1244 | 0.129 | 0.1244 | 29,067 |
Feb 28 2024 | 0.1289 | -0.002 | -1.53% | 0.1289 | 0.1289 | 0.1289 | 2,200 |
Feb 27 2024 | 0.1309 | 0.0114 | 9.54% | 0.1262 | 0.1309 | 0.1262 | 11,700 |
Feb 26 2024 | 0.1195 | 0.0035 | 3.02% | 0.11485 | 0.1195 | 0.11485 | 109,770 |
Feb 23 2024 | 0.116 | 0.003 | 2.65% | 0.116 | 0.116 | 0.116 | 3,000 |
Feb 22 2024 | 0.113 | -0.0046 | -3.91% | 0.11315 | 0.1155 | 0.113 | 97,000 |
Feb 21 2024 | 0.1176 | 0.003 | 2.62% | 0.1176 | 0.1176 | 0.1176 | 50,100 |
Feb 20 2024 | 0.1146 | 0.00038 | 0.33% | 0.1145 | 0.1146 | 0.1145 | 48,000 |