SSVFF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 26 2024 | 0.1505 | -0.0005 | -0.33% | 0.15 | 0.1505 | 0.1421 | 99,367 |
Apr 25 2024 | 0.151 | 0.0043 | 2.93% | 0.14418 | 0.1551 | 0.141 | 296,400 |
Apr 24 2024 | 0.1467 | 0.00137 | 0.95% | 0.145 | 0.16 | 0.14 | 112,821 |
Apr 23 2024 | 0.145326 | 0.00713 | 5.16% | 0.14051 | 0.1481 | 0.14051 | 55,423 |
Apr 22 2024 | 0.1382 | -0.0029 | -2.06% | 0.13 | 0.145 | 0.123 | 87,390 |
Apr 19 2024 | 0.1411 | 0.0011 | 0.79% | 0.147 | 0.1481 | 0.13965 | 44,483 |
Apr 18 2024 | 0.14 | -0.0036 | -2.51% | 0.1419 | 0.147 | 0.14 | 57,679 |
Apr 17 2024 | 0.1436 | 0.0028 | 1.99% | 0.1441 | 0.158 | 0.14 | 106,916 |
Apr 16 2024 | 0.1408 | -0.0063 | -4.28% | 0.14856 | 0.14856 | 0.1314 | 95,195 |
Apr 15 2024 | 0.1471 | -0.0036 | -2.39% | 0.1502 | 0.1502 | 0.1356 | 255,956 |
Apr 12 2024 | 0.1507 | -0.0097 | -6.05% | 0.1752 | 0.1756 | 0.1507 | 101,664 |
Apr 11 2024 | 0.1604 | -0.00555 | -3.34% | 0.166 | 0.1686 | 0.1604 | 40,900 |
Apr 10 2024 | 0.16595 | 0.00455 | 2.82% | 0.16 | 0.1686 | 0.15 | 151,035 |
Apr 09 2024 | 0.1614 | -0.0121 | -6.97% | 0.188 | 0.188 | 0.1614 | 115,342 |
Apr 08 2024 | 0.1735 | 0.00438 | 2.59% | 0.1811 | 0.1879 | 0.16549 | 124,639 |
Apr 05 2024 | 0.16912 | -0.01068 | -5.94% | 0.173 | 0.185 | 0.1511 | 311,651 |
Apr 04 2024 | 0.1798 | 0.0048 | 2.74% | 0.1789 | 0.19 | 0.1789 | 321,700 |
Apr 03 2024 | 0.175 | 0.008 | 4.79% | 0.177 | 0.1789 | 0.16953 | 156,545 |
Apr 02 2024 | 0.167 | 0.0224 | 15.49% | 0.156 | 0.1811 | 0.156 | 170,586 |
Apr 01 2024 | 0.1446 | 0.02309 | 19.00% | 0.13165 | 0.1559 | 0.1225 | 291,730 |
Mar 28 2024 | 0.12151 | 0.00441 | 3.77% | 0.12005 | 0.1235 | 0.12005 | 25,337 |
Mar 27 2024 | 0.1171 | 0.0029 | 2.54% | 0.11 | 0.1171 | 0.11 | 42,580 |
Mar 26 2024 | 0.1142 | -0.00235 | -2.02% | 0.1156 | 0.1171 | 0.1142 | 25,200 |
Mar 25 2024 | 0.11655 | -0.00145 | -1.23% | 0.1158 | 0.1215 | 0.1142 | 72,742 |
Mar 22 2024 | 0.118 | -0.0083 | -6.57% | 0.1252 | 0.1252 | 0.118 | 52,706 |
Mar 21 2024 | 0.1263 | -0.0013 | -1.02% | 0.1354 | 0.14 | 0.1252 | 95,100 |
Mar 20 2024 | 0.1276 | 0.00864 | 7.26% | 0.119 | 0.131 | 0.11683 | 43,132 |
Mar 19 2024 | 0.11896 | -0.00904 | -7.06% | 0.125 | 0.1253 | 0.1175 | 55,650 |
Mar 18 2024 | 0.128 | -0.0035 | -2.66% | 0.129247 | 0.133 | 0.126 | 39,070 |
Mar 15 2024 | 0.1315 | 0.00069 | 0.53% | 0.1253 | 0.1315 | 0.1253 | 39,350 |
Mar 14 2024 | 0.130812 | 0.00091 | 0.70% | 0.1335 | 0.1351 | 0.1254 | 164,485 |
Mar 13 2024 | 0.1299 | 0.015 | 13.05% | 0.1201 | 0.134 | 0.1186 | 215,662 |
Mar 12 2024 | 0.1149 | -0.0077 | -6.28% | 0.1205 | 0.1205 | 0.1111 | 101,824 |
Mar 11 2024 | 0.1226 | 0.0063 | 5.42% | 0.1194 | 0.1226 | 0.1144 | 223,942 |
Mar 08 2024 | 0.1163 | 0.0026 | 2.29% | 0.115 | 0.1197 | 0.1125 | 91,700 |
Mar 07 2024 | 0.1137 | -0.0075 | -6.19% | 0.1149 | 0.1179 | 0.1109 | 213,388 |
Mar 06 2024 | 0.1212 | -0.0015 | -1.22% | 0.1227 | 0.126 | 0.1105 | 328,814 |
Mar 05 2024 | 0.1227 | 0.0012 | 0.99% | 0.125 | 0.125 | 0.11635 | 201,575 |
Mar 04 2024 | 0.1215 | 0.0215 | 21.50% | 0.10 | 0.128 | 0.10 | 366,045 |
Mar 01 2024 | 0.10 | 0.0097 | 10.74% | 0.0905 | 0.1089 | 0.0905 | 144,350 |
Feb 29 2024 | 0.0903 | 0.0083 | 10.12% | 0.0848 | 0.0903 | 0.0847 | 25,037 |
Feb 28 2024 | 0.082 | -0.0029 | -3.42% | 0.0865 | 0.0888 | 0.0813 | 30,559 |
Feb 27 2024 | 0.0849 | -0.0051 | -5.67% | 0.09 | 0.09025 | 0.0849 | 194,718 |
Feb 26 2024 | 0.09 | -0.0038 | -4.05% | 0.0957 | 0.0957 | 0.0887 | 110,432 |
Feb 23 2024 | 0.0938 | 0.00 | 0.00% | 0.0847 | 0.09575 | 0.0847 | 105,835 |
Feb 22 2024 | 0.0938 | 0.00295 | 3.25% | 0.0926 | 0.0938 | 0.0926 | 89,527 |
Feb 21 2024 | 0.09085 | -0.00265 | -2.83% | 0.0889 | 0.09164 | 0.0883 | 29,149 |
Feb 20 2024 | 0.0935 | 0.0009 | 0.97% | 0.0899 | 0.0935 | 0.0851 | 23,440 |
Feb 16 2024 | 0.0926 | 0.00486 | 5.54% | 0.0895 | 0.0926 | 0.085 | 183,434 |
Feb 15 2024 | 0.08774 | 0.00294 | 3.47% | 0.086 | 0.0916 | 0.086 | 197,290 |
Feb 14 2024 | 0.0848 | -0.0047 | -5.25% | 0.085 | 0.085 | 0.0803 | 174,933 |
Feb 13 2024 | 0.0895 | 0.0003 | 0.34% | 0.0902 | 0.0902 | 0.0832 | 252,428 |
Feb 12 2024 | 0.0892 | 0.0004 | 0.45% | 0.091 | 0.0946 | 0.0891 | 25,917 |
Feb 09 2024 | 0.0888 | -0.0019 | -2.09% | 0.0929 | 0.0929 | 0.0881 | 67,650 |
Feb 08 2024 | 0.0907 | -0.0053 | -5.52% | 0.0946 | 0.096875 | 0.085 | 137,005 |
Feb 07 2024 | 0.096 | -0.003 | -3.03% | 0.09899 | 0.1002 | 0.096 | 47,947 |
Feb 06 2024 | 0.099 | -0.0034 | -3.32% | 0.105 | 0.105 | 0.099 | 21,425 |
Feb 05 2024 | 0.1024 | -0.0031 | -2.94% | 0.1057 | 0.1068 | 0.101032 | 32,590 |
Feb 02 2024 | 0.1055 | 0.0042 | 4.15% | 0.1002 | 0.1055 | 0.0979 | 45,571 |
Feb 01 2024 | 0.1013 | -0.00218 | -2.11% | 0.102 | 0.102 | 0.0945 | 42,013 |
Jan 31 2024 | 0.10348 | 0.00328 | 3.27% | 0.102 | 0.10348 | 0.102 | 51,693 |
Jan 30 2024 | 0.1002 | -0.0048 | -4.57% | 0.1007 | 0.10325 | 0.1002 | 97,750 |
Jan 29 2024 | 0.105 | 0.00145 | 1.40% | 0.105 | 0.105 | 0.1007 | 55,024 |