Register to chat with like-minded investors on our interactive forums.
SX50L7 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 3.07 | -0.03 | -0.97% | 3.14 | 3.17 | 3.03 | 1,000 |
| May 30 2024 | 3.10 | 0.07 | 2.31% | 2.935 | 3.11 | 2.93 | 636 |
| May 29 2024 | 3.03 | -0.29 | -8.73% | 3.27 | 3.30 | 2.99 | 1,782 |
| May 28 2024 | 3.32 | -0.11 | -3.21% | 3.44 | 3.52 | 3.26 | 415 |
| May 27 2024 | 3.43 | 0.07 | 2.08% | 3.34 | 3.43 | 3.34 | 286 |
| May 24 2024 | 3.36 | -0.01 | -0.30% | 3.24 | 3.37 | 3.15 | 100 |
| May 23 2024 | 3.37 | 0.06 | 1.81% | 3.37 | 3.48 | 3.31 | 3,595 |
| May 22 2024 | 3.31 | -0.10 | -2.93% | 3.42 | 3.43 | 3.29 | 2,200 |
| May 21 2024 | 3.41 | -0.12 | -3.40% | 3.46 | 3.48 | 3.31 | 267 |
| May 20 2024 | 3.53 | 0.06 | 1.73% | 3.49 | 3.55 | 3.47 | 100 |
| May 17 2024 | 3.47 | -0.03 | -0.86% | 3.44 | 3.48 | 3.35 | 609 |
| May 16 2024 | 3.50 | -0.13 | -3.58% | 3.66 | 3.66 | 3.49 | 2,362 |
| May 15 2024 | 3.63 | 0.09 | 2.54% | 3.59 | 3.63 | 3.51 | 3,409 |
| May 14 2024 | 3.54 | 0.01 | 0.28% | 3.51 | 3.54 | 3.42 | 5,858 |
| May 13 2024 | 3.53 | 0.00 | 0.00% | 3.58 | 3.58 | 3.49 | 0 |
| May 10 2024 | 3.53 | 0.13 | 3.82% | 3.44 | 3.59 | 3.44 | 10,702 |
| May 09 2024 | 3.40 | 0.11 | 3.34% | 3.27 | 3.42 | 3.22 | 835 |
| May 08 2024 | 3.29 | 0.10 | 3.13% | 3.16 | 3.32 | 3.16 | 13,588 |
| May 07 2024 | 3.19 | 0.24 | 8.14% | 3.00 | 3.19 | 2.99 | 8,215 |
| May 06 2024 | 2.95 | 0.16 | 5.73% | 2.84 | 3.00 | 2.815 | 1,130 |
| May 03 2024 | 2.79 | 0.09 | 3.14% | 2.74 | 2.875 | 2.715 | 0 |
| May 02 2024 | 2.705 | -0.09 | -3.22% | 2.79 | 2.795 | 2.67 | 1,720 |
| Apr 30 2024 | 2.795 | -0.27 | -8.66% | 3.06 | 3.09 | 2.785 | 1,020 |
| Apr 29 2024 | 3.06 | -0.10 | -3.16% | 3.26 | 3.27 | 3.05 | 529 |
| Apr 26 2024 | 3.16 | 0.31 | 10.68% | 3.05 | 3.20 | 2.975 | 3,549 |
| Apr 25 2024 | 2.855 | -0.21 | -6.70% | 3.01 | 3.07 | 2.685 | 4,916 |
| Apr 24 2024 | 3.06 | -0.09 | -2.86% | 3.25 | 3.26 | 3.04 | 1,237 |
| Apr 23 2024 | 3.15 | 0.32 | 11.11% | 2.915 | 3.15 | 2.915 | 6,580 |
| Apr 22 2024 | 2.835 | 0.09 | 3.28% | 2.835 | 2.91 | 2.76 | 10,000 |
| Apr 19 2024 | 2.745 | -0.10 | -3.35% | 2.535 | 2.80 | 2.535 | 8,499 |
| Apr 18 2024 | 2.84 | 0.07 | 2.34% | 2.83 | 2.855 | 2.71 | 0 |
| Apr 17 2024 | 2.775 | 0.05 | 2.02% | 2.695 | 2.945 | 2.65 | 5,795 |
| Apr 16 2024 | 2.72 | -0.29 | -9.63% | 2.70 | 2.865 | 2.68 | 5,027 |
| Apr 15 2024 | 3.01 | 0.13 | 4.33% | 2.975 | 3.23 | 2.965 | 3,700 |
| Apr 12 2024 | 2.885 | -0.08 | -2.70% | 3.11 | 3.21 | 2.855 | 400 |
| Apr 11 2024 | 2.965 | -0.15 | -4.66% | 3.08 | 3.16 | 2.84 | 6,000 |
| Apr 10 2024 | 3.11 | 0.03 | 0.97% | 3.18 | 3.27 | 2.90 | 4,326 |
| Apr 09 2024 | 3.08 | -0.26 | -7.78% | 3.27 | 3.27 | 3.03 | 3,200 |
| Apr 08 2024 | 3.34 | 0.16 | 5.03% | 3.21 | 3.36 | 3.17 | 3,193 |
| Apr 05 2024 | 3.18 | -0.29 | -8.36% | 3.16 | 3.20 | 3.06 | 1,103 |
| Apr 04 2024 | 3.47 | 0.02 | 0.58% | 3.44 | 3.54 | 3.44 | 150 |
| Apr 03 2024 | 3.45 | 0.10 | 2.99% | 3.30 | 3.46 | 3.30 | 500 |
| Apr 02 2024 | 3.35 | -0.22 | -6.16% | 3.55 | 3.72 | 3.32 | 1,595 |
| Mar 28 2024 | 3.57 | 0.03 | 0.85% | 3.61 | 3.64 | 3.55 | 0 |
| Mar 27 2024 | 3.54 | 0.05 | 1.43% | 3.46 | 3.61 | 3.46 | 2,200 |
| Mar 26 2024 | 3.49 | 0.09 | 2.65% | 3.41 | 3.50 | 3.35 | 7,850 |
| Mar 25 2024 | 3.40 | 0.06 | 1.80% | 3.31 | 3.41 | 3.25 | 8,290 |
| Mar 22 2024 | 3.34 | -0.08 | -2.34% | 3.32 | 3.36 | 3.22 | 3,500 |
| Mar 21 2024 | 3.42 | 0.23 | 7.21% | 3.46 | 3.47 | 3.28 | 8,823 |
| Mar 20 2024 | 3.19 | -0.02 | -0.62% | 3.14 | 3.23 | 3.11 | 0 |
| Mar 19 2024 | 3.21 | 0.08 | 2.56% | 3.09 | 3.21 | 3.08 | 6,677 |
| Mar 18 2024 | 3.13 | -0.06 | -1.88% | 3.22 | 3.22 | 3.09 | 13,600 |
| Mar 15 2024 | 3.19 | 0.02 | 0.63% | 3.13 | 3.29 | 3.13 | 1,050 |
| Mar 14 2024 | 3.17 | -0.04 | -1.25% | 3.23 | 3.33 | 3.15 | 5,030 |
| Mar 13 2024 | 3.21 | 0.08 | 2.56% | 3.17 | 3.27 | 3.14 | 7,280 |
| Mar 12 2024 | 3.13 | 0.21 | 7.19% | 3.02 | 3.14 | 2.885 | 4,629 |
| Mar 11 2024 | 2.92 | -0.15 | -4.89% | 2.96 | 2.96 | 2.85 | 7,180 |
| Mar 08 2024 | 3.07 | -0.06 | -1.92% | 3.13 | 3.17 | 3.07 | 8,821 |
| Mar 07 2024 | 3.13 | 0.25 | 8.68% | 2.82 | 3.13 | 2.78 | 3,329 |
| Mar 06 2024 | 2.88 | 0.09 | 3.41% | 2.78 | 2.895 | 2.77 | 13,247 |
| Mar 05 2024 | 2.785 | -0.10 | -3.30% | 2.81 | 2.86 | 2.765 | 1,260 |
| Mar 04 2024 | 2.88 | 0.07 | 2.67% | 2.83 | 2.89 | 2.82 | 0 |
