SXOOF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 0.0725 | -0.0023 | -3.07% | 0.0673 | 0.0737 | 0.0673 | 78,885 |
Mar 27 2024 | 0.0748 | 0.00633 | 9.24% | 0.0673 | 0.0783 | 0.0673 | 90,976 |
Mar 26 2024 | 0.068475 | -0.00303 | -4.23% | 0.07132 | 0.072 | 0.0663 | 197,948 |
Mar 25 2024 | 0.0715 | 0.0135 | 23.28% | 0.063 | 0.0777 | 0.063 | 169,767 |
Mar 22 2024 | 0.058 | 0.0025 | 4.50% | 0.055 | 0.058735 | 0.055 | 18,440 |
Mar 21 2024 | 0.0555 | -0.00155 | -2.72% | 0.0556 | 0.05785 | 0.054 | 46,400 |
Mar 20 2024 | 0.05705 | -0.00285 | -4.76% | 0.056323 | 0.0594 | 0.0512 | 45,279 |
Mar 19 2024 | 0.0599 | 0.0049 | 8.91% | 0.053 | 0.0599 | 0.051 | 193,062 |
Mar 18 2024 | 0.055 | -0.0001 | -0.18% | 0.0551 | 0.05585 | 0.055 | 109,257 |
Mar 15 2024 | 0.0551 | 0.0001 | 0.18% | 0.0598 | 0.0598 | 0.0551 | 79,381 |
Mar 14 2024 | 0.055 | -0.0024 | -4.18% | 0.0578 | 0.06 | 0.055 | 80,875 |
Mar 13 2024 | 0.0574 | 0.0024 | 4.36% | 0.0557 | 0.0593 | 0.0557 | 52,694 |
Mar 12 2024 | 0.055 | -0.0043 | -7.25% | 0.06095 | 0.063 | 0.055 | 114,500 |
Mar 11 2024 | 0.0593 | -0.0107 | -15.29% | 0.0704 | 0.073 | 0.0593 | 279,215 |
Mar 08 2024 | 0.07 | 0.01 | 16.67% | 0.0631 | 0.071 | 0.0589 | 272,714 |
Mar 07 2024 | 0.06 | 0.0046 | 8.30% | 0.0525 | 0.0622 | 0.052 | 267,116 |
Mar 06 2024 | 0.0554 | -0.0008 | -1.42% | 0.0517 | 0.0554 | 0.0517 | 52,301 |
Mar 05 2024 | 0.0562 | 0.0035 | 6.64% | 0.0479 | 0.06 | 0.0427 | 106,904 |
Mar 04 2024 | 0.0527 | 0.0027 | 5.40% | 0.0552 | 0.05623 | 0.0475 | 60,701 |
Mar 01 2024 | 0.05 | -0.002 | -3.85% | 0.0479 | 0.05295 | 0.045 | 170,708 |
Feb 29 2024 | 0.052 | 0.0003 | 0.58% | 0.047186 | 0.052 | 0.0446 | 471,381 |
Feb 28 2024 | 0.0517 | 0.0011 | 2.17% | 0.0564 | 0.0564 | 0.0516 | 20,375 |
Feb 27 2024 | 0.0506 | 0.0024 | 4.98% | 0.0481 | 0.0534 | 0.0472 | 52,234 |
Feb 26 2024 | 0.0482 | -0.0079 | -14.08% | 0.051 | 0.05435 | 0.0482 | 63,560 |
Feb 23 2024 | 0.0561 | 0.0009 | 1.63% | 0.0454 | 0.05615 | 0.0454 | 46,724 |
Feb 22 2024 | 0.0552 | -0.0003 | -0.54% | 0.045 | 0.056 | 0.045 | 97,056 |
Feb 21 2024 | 0.0555 | 0.0055 | 11.00% | 0.0469 | 0.0555 | 0.0469 | 205,104 |
Feb 20 2024 | 0.05 | -0.006 | -10.71% | 0.05 | 0.0562 | 0.0481 | 144,377 |
Feb 16 2024 | 0.056 | 0.0013 | 2.38% | 0.0546 | 0.06 | 0.0545 | 188,096 |
Feb 15 2024 | 0.0547 | -0.0026 | -4.54% | 0.0558 | 0.05705 | 0.0547 | 42,602 |
Feb 14 2024 | 0.0573 | 0.00018 | 0.32% | 0.0535 | 0.059 | 0.0535 | 119,198 |
Feb 13 2024 | 0.05712 | 0.00012 | 0.21% | 0.0628 | 0.0628 | 0.055 | 207,578 |
Feb 12 2024 | 0.057 | -0.0048 | -7.77% | 0.0621 | 0.06365 | 0.057 | 409,628 |
Feb 09 2024 | 0.0618 | -0.0014 | -2.22% | 0.0553 | 0.0677 | 0.0553 | 100,925 |
Feb 08 2024 | 0.0632 | -0.0048 | -7.06% | 0.06432 | 0.0668 | 0.0632 | 87,670 |
Feb 07 2024 | 0.068 | 0.001 | 1.49% | 0.067 | 0.068 | 0.0627 | 92,295 |
Feb 06 2024 | 0.067 | 0.0042 | 6.69% | 0.06395 | 0.067 | 0.0629 | 283,255 |
Feb 05 2024 | 0.0628 | -0.0002 | -0.32% | 0.06 | 0.06888 | 0.06 | 45,351 |
Feb 02 2024 | 0.063 | 0.00168 | 2.73% | 0.0625 | 0.067 | 0.0625 | 53,745 |
Feb 01 2024 | 0.061325 | -0.00068 | -1.09% | 0.062 | 0.062 | 0.061325 | 12,225 |
Jan 31 2024 | 0.062 | -0.0073 | -10.53% | 0.068 | 0.0687 | 0.0604 | 203,903 |
Jan 30 2024 | 0.0693 | 0.0113 | 19.48% | 0.063196 | 0.0693 | 0.0623 | 70,187 |
Jan 29 2024 | 0.058 | -0.0056 | -8.81% | 0.0596 | 0.063249 | 0.052 | 17,774 |
Jan 26 2024 | 0.0636 | 0.00205 | 3.33% | 0.048 | 0.0636 | 0.048 | 28,669 |
Jan 25 2024 | 0.06155 | -0.00027 | -0.44% | 0.0592 | 0.0635 | 0.058 | 121,204 |
Jan 24 2024 | 0.06182 | -0.00188 | -2.95% | 0.0631 | 0.0644 | 0.0578 | 41,285 |
Jan 23 2024 | 0.0637 | 0.0007 | 1.11% | 0.0672 | 0.0672 | 0.06345 | 86,606 |
Jan 22 2024 | 0.063 | -0.0002 | -0.32% | 0.057 | 0.06575 | 0.057 | 151,809 |
Jan 19 2024 | 0.0632 | 0.0037 | 6.22% | 0.062 | 0.0683 | 0.0619 | 249,836 |
Jan 18 2024 | 0.0595 | -0.0015 | -2.46% | 0.06545 | 0.06545 | 0.0537 | 249,450 |
Jan 17 2024 | 0.061 | -0.00881 | -12.61% | 0.066 | 0.0716 | 0.061 | 343,075 |
Jan 16 2024 | 0.069805 | -0.0011 | -1.54% | 0.06925 | 0.07013 | 0.0622 | 249,047 |
Jan 12 2024 | 0.0709 | -0.00585 | -7.62% | 0.0786 | 0.081 | 0.07 | 65,100 |
Jan 11 2024 | 0.07675 | -0.00725 | -8.63% | 0.0871 | 0.0871 | 0.07675 | 52,975 |
Jan 10 2024 | 0.084 | -0.004 | -4.55% | 0.082 | 0.088 | 0.082 | 27,457 |
Jan 09 2024 | 0.088 | 0.0019 | 2.21% | 0.08 | 0.09 | 0.08 | 28,460 |
Jan 08 2024 | 0.0861 | -0.0043 | -4.76% | 0.0884 | 0.0899 | 0.085 | 47,823 |
Jan 05 2024 | 0.0904 | 0.0061 | 7.24% | 0.073 | 0.0921 | 0.073 | 8,540 |
Jan 04 2024 | 0.0843 | 0.0019 | 2.31% | 0.0824 | 0.0859 | 0.0824 | 1,183 |
Jan 03 2024 | 0.0824 | -0.0018 | -2.14% | 0.0824 | 0.0824 | 0.0824 | 10,050 |
Jan 02 2024 | 0.0842 | 0.0069 | 8.93% | 0.07 | 0.0842 | 0.07 | 58,685 |