SIFXL5 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.311 | -0.065 | -17.29% | 0.389 | 0.389 | 0.308 | 1,400 |
Jun 13 2024 | 0.376 | -0.038 | -9.18% | 0.416 | 0.428 | 0.376 | 11,550 |
Jun 12 2024 | 0.414 | 0.043 | 11.59% | 0.372 | 0.418 | 0.368 | 60,750 |
Jun 11 2024 | 0.371 | -0.001 | -0.27% | 0.376 | 0.379 | 0.359 | 10,320 |
Jun 10 2024 | 0.372 | -0.023 | -5.82% | 0.359 | 0.374 | 0.359 | 0 |
Jun 07 2024 | 0.395 | 0.064 | 19.34% | 0.339 | 0.399 | 0.337 | 58,000 |
Jun 06 2024 | 0.331 | -0.035 | -9.56% | 0.376 | 0.376 | 0.325 | 62,500 |
Jun 05 2024 | 0.366 | 0.023 | 6.71% | 0.35 | 0.37 | 0.327 | 48,050 |
Jun 04 2024 | 0.343 | -0.006 | -1.72% | 0.342 | 0.37 | 0.334 | 500 |
Jun 03 2024 | 0.349 | 0.01 | 2.95% | 0.361 | 0.385 | 0.346 | 27,500 |
May 31 2024 | 0.339 | -0.018 | -5.04% | 0.357 | 0.362 | 0.327 | 20,320 |
May 30 2024 | 0.357 | 0.002 | 0.56% | 0.348 | 0.365 | 0.343 | 21,000 |
May 29 2024 | 0.355 | -0.069 | -16.27% | 0.403 | 0.422 | 0.351 | 4,000 |
May 28 2024 | 0.424 | 0.018 | 4.43% | 0.406 | 0.426 | 0.405 | 20,100 |
May 27 2024 | 0.406 | 0.006 | 1.50% | 0.403 | 0.419 | 0.396 | 0 |
May 24 2024 | 0.40 | 0.00 | 0.00% | 0.391 | 0.401 | 0.373 | 16,791 |
May 23 2024 | 0.40 | 0.005 | 1.27% | 0.406 | 0.426 | 0.387 | 51,900 |
May 22 2024 | 0.395 | 0.064 | 19.34% | 0.33 | 0.395 | 0.322 | 8,000 |
May 21 2024 | 0.331 | -0.058 | -14.91% | 0.386 | 0.392 | 0.331 | 24,100 |
May 20 2024 | 0.389 | 0.03 | 8.36% | 0.367 | 0.392 | 0.364 | 61,500 |
May 17 2024 | 0.359 | -0.019 | -5.03% | 0.365 | 0.368 | 0.324 | 63,300 |
May 16 2024 | 0.378 | -0.046 | -10.85% | 0.42 | 0.431 | 0.377 | 100,500 |
May 15 2024 | 0.424 | 0.045 | 11.87% | 0.385 | 0.424 | 0.382 | 17,050 |
May 14 2024 | 0.379 | 0.001 | 0.26% | 0.378 | 0.387 | 0.373 | 66,300 |
May 13 2024 | 0.378 | -0.043 | -10.21% | 0.422 | 0.432 | 0.378 | 51,801 |
May 10 2024 | 0.421 | 0.056 | 15.34% | 0.377 | 0.436 | 0.372 | 48,000 |
May 09 2024 | 0.365 | 0.036 | 10.94% | 0.33 | 0.377 | 0.329 | 138,800 |
May 08 2024 | 0.329 | -0.017 | -4.91% | 0.328 | 0.361 | 0.316 | 135,500 |
May 07 2024 | 0.346 | 0.134 | 63.21% | 0.178 | 0.356 | 0.178 | 217,000 |
May 06 2024 | 0.212 | 0.02 | 10.42% | 0.1925 | 0.212 | 0.1915 | 5,000 |
May 03 2024 | 0.192 | 0.0015 | 0.79% | 0.1975 | 0.206 | 0.1905 | 8,000 |
May 02 2024 | 0.1905 | -0.0415 | -17.89% | 0.231 | 0.231 | 0.1905 | 11,000 |
Apr 30 2024 | 0.232 | -0.0105 | -4.33% | 0.2475 | 0.2635 | 0.232 | 15,000 |
Apr 29 2024 | 0.2425 | -0.006 | -2.41% | 0.2545 | 0.2585 | 0.2355 | 160,000 |
Apr 26 2024 | 0.2485 | 0.0185 | 8.04% | 0.2445 | 0.2555 | 0.231 | 265,060 |
Apr 25 2024 | 0.23 | 0.0335 | 17.05% | 0.174 | 0.243 | 0.1655 | 163,519 |
Apr 24 2024 | 0.1965 | 0.0405 | 25.96% | 0.1775 | 0.2155 | 0.177 | 76,250 |
Apr 23 2024 | 0.156 | -0.001 | -0.64% | 0.1645 | 0.1645 | 0.153 | 12,250 |
Apr 22 2024 | 0.157 | -0.0085 | -5.14% | 0.169 | 0.175 | 0.156 | 13,436 |
Apr 19 2024 | 0.1655 | -0.0255 | -13.35% | 0.1725 | 0.1765 | 0.1655 | 4,000 |
Apr 18 2024 | 0.191 | -0.0235 | -10.96% | 0.219 | 0.2195 | 0.17 | 18,000 |
Apr 17 2024 | 0.2145 | -0.009 | -4.03% | 0.2075 | 0.229 | 0.2015 | 32,000 |
Apr 16 2024 | 0.2235 | -0.0135 | -5.70% | 0.2195 | 0.229 | 0.2035 | 10,000 |
Apr 15 2024 | 0.237 | 0.006 | 2.60% | 0.2325 | 0.259 | 0.2325 | 5,000 |
Apr 12 2024 | 0.231 | -0.0315 | -12.00% | 0.2775 | 0.2855 | 0.2235 | 8,000 |
Apr 11 2024 | 0.2625 | -0.037 | -12.35% | 0.2915 | 0.303 | 0.253 | 7,000 |
Apr 10 2024 | 0.2995 | 0.0055 | 1.87% | 0.30 | 0.33 | 0.292 | 37,000 |
Apr 09 2024 | 0.294 | 0.0445 | 17.84% | 0.2435 | 0.301 | 0.2435 | 45,403 |
Apr 08 2024 | 0.2495 | 0.03 | 13.67% | 0.226 | 0.252 | 0.224 | 19,470 |
Apr 05 2024 | 0.2195 | -0.012 | -5.18% | 0.205 | 0.228 | 0.205 | 0 |
Apr 04 2024 | 0.2315 | 0.0105 | 4.75% | 0.218 | 0.2335 | 0.216 | 0 |
Apr 03 2024 | 0.221 | 0.023 | 11.62% | 0.2075 | 0.227 | 0.205 | 2,500 |
Apr 02 2024 | 0.198 | -0.0245 | -11.01% | 0.226 | 0.235 | 0.194 | 17,492 |
Mar 28 2024 | 0.2225 | -0.0015 | -0.67% | 0.2265 | 0.231 | 0.217 | 2,000 |
Mar 27 2024 | 0.224 | 0.0025 | 1.13% | 0.2165 | 0.224 | 0.2095 | 0 |
Mar 26 2024 | 0.2215 | 0.0205 | 10.20% | 0.2015 | 0.229 | 0.20 | 10,440 |
Mar 25 2024 | 0.201 | -0.014 | -6.51% | 0.2125 | 0.2175 | 0.1955 | 9,970 |
Mar 22 2024 | 0.215 | -0.0235 | -9.85% | 0.2325 | 0.233 | 0.211 | 6,000 |
Mar 21 2024 | 0.2385 | 0.0285 | 13.57% | 0.2425 | 0.2445 | 0.226 | 1,000 |
Mar 20 2024 | 0.21 | -0.017 | -7.49% | 0.231 | 0.231 | 0.20 | 41,491 |
Mar 19 2024 | 0.227 | -0.0265 | -10.45% | 0.249 | 0.254 | 0.218 | 9,550 |
Mar 18 2024 | 0.2535 | 0.0085 | 3.47% | 0.255 | 0.26 | 0.2405 | 2,500 |