Register for real-time alerts, custom portfolio, and market movers
SXAE7L Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 0.445 | -0.094 | -17.44% | 0.509 | 0.509 | 0.44 | 30,000 |
| Jun 12 2024 | 0.539 | 0.014 | 2.67% | 0.501 | 0.548 | 0.477 | 34,000 |
| Jun 11 2024 | 0.525 | -0.025 | -4.55% | 0.562 | 0.567 | 0.508 | 1,000 |
| Jun 10 2024 | 0.55 | 0.007 | 1.29% | 0.521 | 0.551 | 0.521 | 0 |
| Jun 07 2024 | 0.543 | -0.03 | -5.24% | 0.571 | 0.571 | 0.513 | 0 |
| Jun 06 2024 | 0.573 | 0.008 | 1.42% | 0.569 | 0.586 | 0.552 | 0 |
| Jun 05 2024 | 0.565 | 0.018 | 3.29% | 0.567 | 0.595 | 0.557 | 5,000 |
| Jun 04 2024 | 0.547 | -0.037 | -6.34% | 0.566 | 0.566 | 0.515 | 0 |
| Jun 03 2024 | 0.584 | 0.009 | 1.57% | 0.617 | 0.618 | 0.579 | 0 |
| May 31 2024 | 0.575 | -0.005 | -0.86% | 0.593 | 0.593 | 0.558 | 300 |
| May 30 2024 | 0.58 | 0.029 | 5.26% | 0.552 | 0.587 | 0.552 | 0 |
| May 29 2024 | 0.551 | -0.055 | -9.08% | 0.585 | 0.602 | 0.539 | 0 |
| May 28 2024 | 0.606 | -0.002 | -0.33% | 0.621 | 0.626 | 0.584 | 15,000 |
| May 27 2024 | 0.608 | 0.034 | 5.92% | 0.581 | 0.614 | 0.574 | 0 |
| May 24 2024 | 0.574 | 0.02 | 3.61% | 0.542 | 0.579 | 0.532 | 0 |
| May 23 2024 | 0.554 | -0.01 | -1.77% | 0.589 | 0.59 | 0.546 | 0 |
| May 22 2024 | 0.564 | -0.035 | -5.84% | 0.529 | 0.572 | 0.527 | 0 |
| May 21 2024 | 0.599 | -0.027 | -4.31% | 0.593 | 0.60 | 0.579 | 335 |
| May 20 2024 | 0.626 | -0.036 | -5.44% | 0.649 | 0.661 | 0.622 | 2,500 |
| May 17 2024 | 0.662 | -0.017 | -2.50% | 0.686 | 0.692 | 0.649 | 2,000 |
| May 16 2024 | 0.679 | -0.037 | -5.17% | 0.685 | 0.696 | 0.665 | 2,500 |
| May 15 2024 | 0.716 | -0.022 | -2.98% | 0.742 | 0.751 | 0.701 | 10,600 |
| May 14 2024 | 0.738 | 0.062 | 9.17% | 0.692 | 0.742 | 0.692 | 10,000 |
| May 13 2024 | 0.676 | 0.069 | 11.37% | 0.616 | 0.677 | 0.616 | 3,000 |
| May 10 2024 | 0.607 | -0.025 | -3.96% | 0.623 | 0.629 | 0.596 | 0 |
| May 09 2024 | 0.632 | 0.031 | 5.16% | 0.603 | 0.635 | 0.596 | 0 |
| May 08 2024 | 0.601 | -0.071 | -10.57% | 0.609 | 0.628 | 0.575 | 1,500 |
| May 07 2024 | 0.672 | -0.004 | -0.59% | 0.695 | 0.704 | 0.635 | 3,301 |
| May 06 2024 | 0.676 | 0.018 | 2.74% | 0.667 | 0.709 | 0.652 | 3,750 |
| May 03 2024 | 0.658 | 0.036 | 5.79% | 0.638 | 0.679 | 0.629 | 0 |
| May 02 2024 | 0.622 | -0.002 | -0.32% | 0.594 | 0.645 | 0.59 | 0 |
| Apr 30 2024 | 0.624 | -0.304 | -32.76% | 0.824 | 0.847 | 0.616 | 4,250 |
| Apr 29 2024 | 0.928 | 0.022 | 2.43% | 0.915 | 0.93 | 0.90 | 1,500 |
| Apr 26 2024 | 0.906 | 0.068 | 8.11% | 0.867 | 0.92 | 0.846 | 1,500 |
| Apr 25 2024 | 0.838 | -0.076 | -8.32% | 0.933 | 0.933 | 0.787 | 0 |
| Apr 24 2024 | 0.914 | -0.021 | -2.25% | 0.937 | 0.951 | 0.909 | 0 |
| Apr 23 2024 | 0.935 | 0.061 | 6.98% | 0.90 | 0.938 | 0.874 | 1,200 |
| Apr 22 2024 | 0.874 | 0.009 | 1.04% | 0.923 | 0.923 | 0.822 | 1,200 |
| Apr 19 2024 | 0.865 | -0.061 | -6.59% | 0.83 | 0.894 | 0.801 | 1,000 |
| Apr 18 2024 | 0.926 | 0.05 | 5.71% | 0.885 | 0.926 | 0.87 | 0 |
| Apr 17 2024 | 0.876 | 0.001 | 0.11% | 0.863 | 0.926 | 0.852 | 0 |
| Apr 16 2024 | 0.875 | -0.154 | -14.97% | 0.917 | 0.917 | 0.845 | 2,037 |
| Apr 15 2024 | 1.029 | 0.05 | 5.32% | 1.036 | 1.143 | 1.029 | 250 |
| Apr 12 2024 | 0.977 | -0.10 | -9.29% | 1.114 | 1.144 | 0.947 | 0 |
| Apr 11 2024 | 1.077 | -0.02 | -1.73% | 1.067 | 1.123 | 1.034 | 1,000 |
| Apr 10 2024 | 1.096 | 0.00 | 0.37% | 1.177 | 1.21 | 1.063 | 0 |
| Apr 09 2024 | 1.092 | -0.05 | -3.96% | 1.086 | 1.15 | 1.081 | 0 |
| Apr 08 2024 | 1.137 | 0.11 | 10.93% | 1.066 | 1.155 | 1.066 | 2,000 |
| Apr 05 2024 | 1.025 | -0.09 | -7.99% | 1.00 | 1.032 | 0.983 | 3,000 |
| Apr 04 2024 | 1.114 | 0.08 | 7.32% | 1.042 | 1.131 | 1.042 | 3,000 |
| Apr 03 2024 | 1.038 | 0.04 | 4.11% | 0.974 | 1.041 | 0.947 | 300 |
| Apr 02 2024 | 0.997 | -0.115 | -10.34% | 1.09 | 1.115 | 0.992 | 0 |
| Mar 28 2024 | 1.112 | -0.01 | -0.71% | 1.141 | 1.156 | 1.104 | 0 |
| Mar 27 2024 | 1.12 | 0.00 | -0.27% | 1.094 | 1.146 | 1.09 | 15,000 |
| Mar 26 2024 | 1.123 | -0.01 | -0.71% | 1.133 | 1.142 | 1.093 | 0 |
| Mar 25 2024 | 1.131 | 0.05 | 4.43% | 1.105 | 1.134 | 1.087 | 1,000 |
| Mar 22 2024 | 1.083 | 0.00 | -0.09% | 1.063 | 1.094 | 1.04 | 0 |
| Mar 21 2024 | 1.084 | 0.00 | 0.09% | 1.138 | 1.15 | 1.061 | 0 |
| Mar 20 2024 | 1.083 | 0.01 | 1.21% | 1.06 | 1.091 | 1.035 | 1,000 |
| Mar 19 2024 | 1.07 | 0.08 | 7.97% | 0.998 | 1.074 | 0.994 | 1,970 |
| Mar 18 2024 | 0.991 | 0.05 | 5.31% | 0.957 | 1.023 | 0.955 | 6,500 |
| Mar 15 2024 | 0.941 | 0.068 | 7.79% | 0.906 | 0.975 | 0.906 | 3,000 |
