Register for real-time alerts, custom portfolio, and market movers
SHPINGUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 0.008612 | -0.000336 | -3.76% | 0.008948 | 0.010763 | 0.006576 | 1,644,856.00 |
| Jun 02 2024 | 0.008948 | 0.000337 | 3.91% | 0.008611 | 0.012065 | 0.008599 | 678,657.00 |
| Jun 01 2024 | 0.008611 | 0.00053 | 6.56% | 0.008081 | 0.012644 | 0.007709 | 544,404.00 |
| May 31 2024 | 0.008081 | -0.000463 | -5.42% | 0.008155 | 0.008522 | 0.008062 | 20,858.00 |
| May 30 2024 | 0.008544 | -0.000196 | -2.24% | 0.00874 | 0.008875 | 0.0053 | 986,061.00 |
| May 29 2024 | 0.00874 | -0.000192 | -2.15% | 0.008932 | 0.012122 | 0.008634 | 679,760.00 |
| May 28 2024 | 0.008932 | -0.000166 | -1.82% | 0.009098 | 0.009281 | 0.008471 | 702,890.00 |
| May 27 2024 | 0.009098 | 0.00033 | 3.76% | 0.00224 | 0.012534 | 0.00223 | 1,692,320.00 |
| May 26 2024 | 0.008768 | -0.00000800 | -0.09% | 0.008776 | 0.008776 | 0.008758 | 12,159.00 |
| May 25 2024 | 0.008776 | -0.000168 | -1.88% | 0.008944 | 0.009113 | 0.007709 | 529,935.00 |
| May 24 2024 | 0.008944 | -0.000011 | -0.12% | 0.008955 | 0.009122 | 0.008883 | 220,108.00 |
| May 23 2024 | 0.008955 | -0.000523 | -5.52% | 0.009478 | 0.009586 | 0.008955 | 933,330.00 |
| May 22 2024 | 0.009478 | 0.00034 | 3.72% | 0.009138 | 0.012601 | 0.009128 | 302,680.00 |
| May 21 2024 | 0.009138 | 0.000272 | 3.07% | 0.008944 | 0.0164 | 0.008313 | 717,798.00 |
| May 20 2024 | 0.008866 | 0.000085 | 0.97% | 0.008355 | 0.009677 | 0.007846 | 1,870,225.00 |
| May 19 2024 | 0.008781 | -0.000057 | -0.64% | 0.008838 | 0.008843 | 0.008781 | 42,397.00 |
| May 18 2024 | 0.008838 | -0.000047 | -0.53% | 0.008885 | 0.009237 | 0.006237 | 555,658.00 |
| May 17 2024 | 0.008885 | 0.00000300 | 0.03% | 0.008882 | 0.009 | 0.008366 | 1,278,258.00 |
| May 16 2024 | 0.008882 | -0.000554 | -5.87% | 0.009436 | 0.009436 | 0.008882 | 1,955.00 |
| May 15 2024 | 0.009436 | 0.001201 | 14.58% | 0.008235 | 0.009436 | 0.007111 | 359,602.00 |
| May 14 2024 | 0.008235 | -0.00029 | -3.40% | 0.008525 | 0.00859 | 0.008189 | 252,651.00 |
| May 13 2024 | 0.008525 | -0.000178 | -2.05% | 0.011443 | 0.013264 | 0.007861 | 1,707,378.00 |
| May 12 2024 | 0.008703 | -0.000145 | -1.64% | 0.008848 | 0.008884 | 0.008688 | 778,490.00 |
| May 11 2024 | 0.008848 | 0.000026 | 0.29% | 0.008822 | 0.009055 | 0.00878 | 355,846.00 |
| May 10 2024 | 0.008822 | 0.000018 | 0.20% | 0.008804 | 0.010499 | 0.008467 | 423,357.00 |
| May 09 2024 | 0.008804 | 0.000359 | 4.25% | 0.008445 | 0.009462 | 0.007946 | 333,847.00 |
| May 08 2024 | 0.008445 | -0.000568 | -6.30% | 0.009013 | 0.01061 | 0.008445 | 1,561,299.00 |
| May 07 2024 | 0.009013 | -0.00057 | -5.95% | 0.009583 | 0.009689 | 0.009 | 1,143,464.00 |
| May 06 2024 | 0.009583 | -0.00043 | -4.29% | 0.010225 | 0.011714 | 0.009479 | 2,084,703.00 |
| May 05 2024 | 0.010013 | -0.001601 | -13.79% | 0.011614 | 0.01166 | 0.009193 | 1,123,488.00 |
| May 04 2024 | 0.011614 | 0.003907 | 50.69% | 0.007707 | 0.013747 | 0.007707 | 1,190,492.00 |
| May 03 2024 | 0.007707 | -0.000599 | -7.21% | 0.008306 | 0.008306 | 0.007707 | 3,000.00 |
| May 02 2024 | 0.008306 | 0.000365 | 4.60% | 0.007941 | 0.008688 | 0.007379 | 28,177.00 |
| May 01 2024 | 0.007941 | -0.000198 | -2.43% | 0.008139 | 0.008139 | 0.003316 | 543,886.00 |
| Apr 30 2024 | 0.008139 | -0.000814 | -9.09% | 0.008953 | 0.010676 | 0.0019 | 1,048,745.00 |
| Apr 29 2024 | 0.008953 | 0.000183 | 2.09% | 0.011443 | 0.013264 | 0.00853 | 2,733,926.00 |
| Apr 28 2024 | 0.00877 | 0.000197 | 2.30% | 0.008573 | 0.008896 | 0.008515 | 495,842.00 |
| Apr 27 2024 | 0.008573 | -0.000031 | -0.36% | 0.008604 | 0.008692 | 0.008562 | 33,941.00 |
| Apr 26 2024 | 0.008604 | -0.000393 | -4.37% | 0.008997 | 0.009013 | 0.008604 | 318,952.00 |
| Apr 25 2024 | 0.008997 | -0.000238 | -2.58% | 0.009235 | 0.009235 | 0.008863 | 215,897.00 |
| Apr 24 2024 | 0.009235 | -0.000575 | -5.86% | 0.00981 | 0.010678 | 0.007684 | 1,730,641.00 |
| Apr 23 2024 | 0.00981 | -0.000279 | -2.77% | 0.010089 | 0.010548 | 0.00972 | 51,373.00 |
| Apr 22 2024 | 0.010089 | 0.000633 | 6.69% | 0.011443 | 0.013264 | 0.009415 | 1,600,765.00 |
| Apr 21 2024 | 0.009456 | 0.000289 | 3.15% | 0.009167 | 0.011789 | 0.009053 | 311,470.00 |
| Apr 20 2024 | 0.009167 | 0.000569 | 6.62% | 0.008598 | 0.00921 | 0.008287 | 297,082.00 |
| Apr 19 2024 | 0.008598 | -0.000204 | -2.32% | 0.008802 | 0.014233 | 0.008438 | 1,425,255.00 |
| Apr 18 2024 | 0.008802 | -0.000485 | -5.22% | 0.009287 | 0.009287 | 0.008499 | 204,579.00 |
| Apr 17 2024 | 0.009287 | 0.000848 | 10.05% | 0.008439 | 0.012182 | 0.008256 | 331,585.00 |
| Apr 16 2024 | 0.008439 | -0.000372 | -4.22% | 0.008764 | 0.008922 | 0.008114 | 495,711.00 |
| Apr 15 2024 | 0.008811 | 0.000703 | 8.67% | 0.008108 | 0.009962 | 0.008108 | 1,498,129.00 |
| Apr 14 2024 | 0.008108 | -0.000331 | -3.92% | 0.008439 | 0.008956 | 0.007677 | 279,645.00 |
| Apr 13 2024 | 0.008439 | -0.001543 | -15.46% | 0.009984 | 0.01121 | 0.007718 | 481,216.00 |
| Apr 12 2024 | 0.009982 | -0.001886 | -15.89% | 0.011768 | 0.011768 | 0.009982 | 876,351.00 |
| Apr 11 2024 | 0.011868 | 0.001733 | 17.10% | 0.010135 | 0.018865 | 0.010135 | 1,083,402.00 |
| Apr 10 2024 | 0.010135 | -0.000165 | -1.60% | 0.0103 | 0.012 | 0.009824 | 840,976.00 |
| Apr 09 2024 | 0.0103 | -0.000526 | -4.86% | 0.010826 | 0.010828 | 0.010162 | 876,817.00 |
| Apr 08 2024 | 0.010826 | 0.000228 | 2.15% | 0.010741 | 0.011761 | 0.009643 | 2,274,637.00 |
| Apr 07 2024 | 0.010598 | 0.000097 | 0.92% | 0.010501 | 0.01158 | 0.010501 | 60,814.00 |
| Apr 06 2024 | 0.010501 | -0.000621 | -5.58% | 0.011122 | 0.011122 | 0.010204 | 29,698.00 |
| Apr 05 2024 | 0.011122 | -0.00023 | -2.03% | 0.011352 | 0.011352 | 0.009031 | 494,309.00 |
| Apr 04 2024 | 0.011352 | 0.000174 | 1.56% | 0.011178 | 0.011676 | 0.010025 | 369,059.00 |
| Apr 03 2024 | 0.011178 | 0.000556 | 5.23% | 0.010622 | 0.0128 | 0.010578 | 580,960.00 |
| Apr 02 2024 | 0.010622 | 0.000126 | 1.20% | 0.010496 | 0.011716 | 0.010496 | 45,773.00 |
| Apr 01 2024 | 0.010496 | -0.002425 | -18.77% | 0.012184 | 0.012374 | 0.009627 | 1,823,875.00 |
| Mar 31 2024 | 0.012921 | 0.000693 | 5.67% | 0.012228 | 0.014614 | 0.011738 | 601,418.00 |
| Mar 30 2024 | 0.012228 | 0.000632 | 5.45% | 0.011596 | 0.012479 | 0.011142 | 618,476.00 |
| Mar 29 2024 | 0.011596 | 0.000108 | 0.94% | 0.011488 | 0.014794 | 0.010957 | 1,667,721.00 |
| Mar 28 2024 | 0.011488 | -0.000464 | -3.88% | 0.011952 | 0.012147 | 0.011359 | 1,587,080.00 |
| Mar 27 2024 | 0.011952 | 0.000155 | 1.31% | 0.011797 | 0.013976 | 0.011599 | 1,510,825.00 |
| Mar 26 2024 | 0.011797 | 0.0001 | 0.85% | 0.011491 | 0.012473 | 0.011456 | 1,265,555.00 |
| Mar 25 2024 | 0.011697 | 0.000358 | 3.16% | 0.011413 | 0.012161 | 0.010561 | 2,744,148.00 |
| Mar 24 2024 | 0.011339 | 0.000407 | 3.72% | 0.010944 | 0.011675 | 0.008308 | 970,607.00 |
| Mar 23 2024 | 0.010932 | -0.000229 | -2.05% | 0.011161 | 0.012265 | 0.010 | 1,480,561.00 |
| Mar 22 2024 | 0.011161 | -0.00013 | -1.15% | 0.011291 | 0.011807 | 0.010887 | 1,147,606.00 |
| Mar 21 2024 | 0.011291 | -0.000152 | -1.33% | 0.011443 | 0.013264 | 0.010693 | 2,028,126.00 |
| Mar 20 2024 | 0.011443 | 0.001509 | 15.19% | 0.010024 | 0.013138 | 0.009239 | 3,014,461.00 |
| Mar 19 2024 | 0.009934 | -0.001268 | -11.32% | 0.011103 | 0.011274 | 0.009566 | 2,461,366.00 |
| Mar 18 2024 | 0.011202 | -0.001132 | -9.18% | 0.012196 | 0.012297 | 0.010987 | 2,940,108.00 |
| Mar 17 2024 | 0.012334 | 0.001859 | 17.75% | 0.01002 | 0.0136 | 0.009591 | 2,293,617.00 |
| Mar 16 2024 | 0.010475 | -0.001225 | -10.47% | 0.011704 | 0.011983 | 0.009821 | 2,857,665.00 |
| Mar 15 2024 | 0.0117 | -0.000662 | -5.36% | 0.012502 | 0.012695 | 0.008956 | 4,819,372.00 |
| Mar 14 2024 | 0.012362 | -0.00113 | -8.38% | 0.013623 | 0.014451 | 0.011754 | 1,643,974.00 |
| Mar 13 2024 | 0.013492 | 0.000255 | 1.93% | 0.013237 | 0.0148 | 0.012985 | 2,109,624.00 |
| Mar 12 2024 | 0.013237 | 0.000138 | 1.05% | 0.013099 | 0.0181 | 0.012868 | 2,714,152.00 |
| Mar 11 2024 | 0.013099 | -0.00012 | -0.91% | 0.013192 | 0.015134 | 0.012406 | 4,532,618.00 |
| Mar 10 2024 | 0.013219 | -0.000171 | -1.28% | 0.01339 | 0.015189 | 0.011353 | 2,198,639.00 |
| Mar 09 2024 | 0.01339 | -0.001421 | -9.59% | 0.014811 | 0.015816 | 0.012001 | 1,933,361.00 |
| Mar 08 2024 | 0.014811 | 0.000899 | 6.46% | 0.015156 | 0.01988 | 0.012249 | 6,535,554.00 |
| Mar 07 2024 | 0.013912 | 0.003652 | 35.59% | 0.01038 | 0.019858 | 0.009175 | 6,493,962.00 |
| Mar 06 2024 | 0.01026 | 0.000368 | 3.72% | 0.009892 | 0.01245 | 0.008723 | 3,256,692.00 |
