Register to chat with like-minded investors on our interactive forums.
STRNGRUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16 2024 | 1.40 | 0.020 | 1.54% | 1.38 | 1.41 | 1.37 | 0.00 |
| Jun 15 2024 | 1.38 | 0.030 | 2.45% | 1.34 | 1.39 | 1.34 | 0.00 |
| Jun 14 2024 | 1.34 | 0.00 | 0.23% | 1.34 | 1.36 | 1.30 | 0.00 |
| Jun 13 2024 | 1.34 | -0.030 | -2.49% | 1.37 | 1.37 | 1.32 | 0.00 |
| Jun 12 2024 | 1.37 | 0.020 | 1.75% | 1.35 | 1.41 | 1.34 | 0.00 |
| Jun 11 2024 | 1.35 | -0.060 | -4.57% | 1.42 | 1.42 | 1.33 | 0.00 |
| Jun 10 2024 | 1.42 | -0.010 | -1.02% | 1.42 | 1.43 | 1.41 | 0.00 |
| Jun 09 2024 | 1.43 | 0.010 | 0.58% | 1.42 | 1.44 | 1.42 | 0.00 |
| Jun 08 2024 | 1.42 | 0.00 | 0.11% | 1.42 | 1.43 | 1.42 | 0.00 |
| Jun 07 2024 | 1.42 | -0.050 | -3.53% | 1.47 | 1.48 | 1.41 | 0.00 |
| Jun 06 2024 | 1.47 | -0.020 | -1.38% | 1.49 | 1.50 | 1.45 | 0.00 |
| Jun 05 2024 | 1.49 | 0.020 | 1.40% | 1.45 | 1.50 | 1.44 | 0.00 |
| Jun 04 2024 | 1.47 | 0.020 | 1.37% | 1.45 | 1.48 | 1.45 | 0.00 |
| Jun 03 2024 | 1.45 | -0.010 | -0.48% | 1.46 | 1.49 | 1.45 | 0.00 |
| Jun 02 2024 | 1.46 | -0.010 | -0.87% | 1.47 | 1.48 | 1.45 | 0.00 |
| Jun 01 2024 | 1.47 | 0.020 | 1.33% | 1.45 | 1.48 | 1.45 | 0.00 |
| May 31 2024 | 1.45 | 0.010 | 0.45% | 1.45 | 1.48 | 1.44 | 0.00 |
| May 30 2024 | 1.45 | -0.010 | -0.50% | 1.45 | 1.48 | 1.43 | 0.00 |
| May 29 2024 | 1.45 | -0.030 | -2.06% | 1.48 | 1.50 | 1.44 | 0.00 |
| May 28 2024 | 1.48 | -0.020 | -1.28% | 1.50 | 1.52 | 1.46 | 0.00 |
| May 27 2024 | 1.50 | 0.030 | 1.81% | 1.46 | 1.53 | 1.45 | 0.00 |
| May 26 2024 | 1.48 | 0.030 | 2.07% | 1.45 | 1.50 | 1.44 | 0.00 |
| May 25 2024 | 1.45 | 0.010 | 0.48% | 1.44 | 1.46 | 1.43 | 0.00 |
| May 24 2024 | 1.44 | -0.010 | -0.77% | 1.46 | 1.48 | 1.40 | 0.00 |
| May 23 2024 | 1.45 | 0.010 | 0.43% | 1.44 | 1.52 | 1.38 | 0.00 |
| May 22 2024 | 1.45 | -0.020 | -1.32% | 1.46 | 1.47 | 1.41 | 0.00 |
| May 21 2024 | 1.46 | 0.050 | 3.60% | 1.42 | 1.48 | 1.40 | 0.00 |
| May 20 2024 | 1.41 | 0.230 | 19.30% | 1.11 | 1.42 | 1.11 | 0.00 |
| May 19 2024 | 1.19 | -0.020 | -1.79% | 1.21 | 1.21 | 1.18 | 0.00 |
| May 18 2024 | 1.21 | 0.010 | 1.14% | 1.19 | 1.22 | 1.19 | 0.00 |
| May 17 2024 | 1.19 | 0.060 | 4.95% | 1.14 | 1.20 | 1.13 | 0.00 |
| May 16 2024 | 1.14 | -0.040 | -3.11% | 1.17 | 1.17 | 1.13 | 0.00 |
| May 15 2024 | 1.17 | 0.060 | 5.38% | 1.11 | 1.17 | 1.11 | 0.00 |
| May 14 2024 | 1.11 | -0.030 | -2.24% | 1.14 | 1.14 | 1.10 | 0.00 |
| May 13 2024 | 1.14 | 0.010 | 0.65% | 1.13 | 1.16 | 1.12 | 0.00 |
| May 12 2024 | 1.13 | 0.010 | 0.69% | 1.13 | 1.14 | 1.12 | 0.00 |
| May 11 2024 | 1.12 | 0.00 | -0.03% | 1.13 | 1.14 | 1.12 | 0.00 |
| May 10 2024 | 1.12 | -0.050 | -4.10% | 1.17 | 1.18 | 1.11 | 0.00 |
| May 09 2024 | 1.17 | 0.020 | 2.09% | 1.15 | 1.18 | 1.14 | 0.00 |
| May 08 2024 | 1.15 | -0.020 | -1.50% | 1.16 | 1.17 | 1.14 | 0.00 |
| May 07 2024 | 1.17 | -0.020 | -1.64% | 1.19 | 1.21 | 1.16 | 0.00 |
| May 06 2024 | 1.19 | -0.030 | -2.14% | 1.40 | 1.44 | 1.18 | 0.00 |
| May 05 2024 | 1.21 | -0.250 | -16.88% | 1.46 | 1.48 | 1.21 | 0.00 |
| May 04 2024 | 1.46 | 0.010 | 0.37% | 1.45 | 1.48 | 1.45 | 0.00 |
| May 03 2024 | 1.45 | 0.050 | 3.88% | 1.40 | 1.46 | 1.38 | 0.00 |
| May 02 2024 | 1.40 | 0.00 | 0.33% | 1.39 | 1.41 | 1.35 | 0.00 |
| May 01 2024 | 1.39 | -0.020 | -1.40% | 1.41 | 1.41 | 1.32 | 0.00 |
| Apr 30 2024 | 1.41 | -0.090 | -6.02% | 1.50 | 1.52 | 1.36 | 0.00 |
| Apr 29 2024 | 1.50 | -0.020 | -1.53% | 1.43 | 1.51 | 1.34 | 0.00 |
| Apr 28 2024 | 1.53 | 0.010 | 0.37% | 1.52 | 1.56 | 1.52 | 0.00 |
| Apr 27 2024 | 1.52 | 0.060 | 4.00% | 1.46 | 1.53 | 1.44 | 0.00 |
| Apr 26 2024 | 1.46 | -0.010 | -0.91% | 1.47 | 1.48 | 1.45 | 0.00 |
| Apr 25 2024 | 1.48 | 0.010 | 0.71% | 1.47 | 1.49 | 1.44 | 0.00 |
| Apr 24 2024 | 1.47 | -0.040 | -2.62% | 1.51 | 1.54 | 1.45 | 0.00 |
| Apr 23 2024 | 1.50 | 0.010 | 0.56% | 1.50 | 1.53 | 1.47 | 0.00 |
| Apr 22 2024 | 1.50 | 0.020 | 1.69% | 1.43 | 1.51 | 1.34 | 0.00 |
| Apr 21 2024 | 1.47 | 0.00 | -0.12% | 1.47 | 1.49 | 1.46 | 0.00 |
| Apr 20 2024 | 1.47 | 0.040 | 2.71% | 1.43 | 1.48 | 1.41 | 0.00 |
| Apr 19 2024 | 1.43 | 0.00 | 0.05% | 1.43 | 1.46 | 1.34 | 0.00 |
| Apr 18 2024 | 1.43 | 0.040 | 2.83% | 1.40 | 1.45 | 1.38 | 0.00 |
| Apr 17 2024 | 1.39 | -0.050 | -3.33% | 1.44 | 1.46 | 1.37 | 0.00 |
| Apr 16 2024 | 1.44 | -0.010 | -0.53% | 1.45 | 1.46 | 1.40 | 0.00 |
| Apr 15 2024 | 1.45 | -0.030 | -1.88% | 1.47 | 1.53 | 1.42 | 0.00 |
| Apr 14 2024 | 1.48 | 0.060 | 4.39% | 1.41 | 1.48 | 1.36 | 0.00 |
| Apr 13 2024 | 1.42 | -0.100 | -6.63% | 1.51 | 1.54 | 1.35 | 0.00 |
| Apr 12 2024 | 1.52 | -0.120 | -7.52% | 1.64 | 1.66 | 1.46 | 0.00 |
| Apr 11 2024 | 1.64 | -0.020 | -0.93% | 1.65 | 1.69 | 1.63 | 0.00 |
| Apr 10 2024 | 1.65 | 0.010 | 0.88% | 1.64 | 1.66 | 1.60 | 0.00 |
| Apr 09 2024 | 1.64 | -0.090 | -5.01% | 1.73 | 1.74 | 1.62 | 0.00 |
| Apr 08 2024 | 1.73 | 0.110 | 6.92% | 1.98 | 1.98 | 1.60 | 0.00 |
| Apr 07 2024 | 1.62 | -0.380 | -19.12% | 1.99 | 2.00 | 1.57 | 0.00 |
| Apr 06 2024 | 2.00 | 0.020 | 1.12% | 1.97 | 2.02 | 1.97 | 0.00 |
| Apr 05 2024 | 1.97 | 0.00 | -0.07% | 1.98 | 1.99 | 1.91 | 0.00 |
| Apr 04 2024 | 1.98 | 0.010 | 0.29% | 1.96 | 2.04 | 1.93 | 0.00 |
| Apr 03 2024 | 1.97 | 0.020 | 1.23% | 1.95 | 2.00 | 1.91 | 0.00 |
| Apr 02 2024 | 1.95 | -0.140 | -6.74% | 2.08 | 2.08 | 1.91 | 0.00 |
| Apr 01 2024 | 2.09 | -0.080 | -3.51% | 2.16 | 2.16 | 2.03 | 0.00 |
| Mar 31 2024 | 2.16 | 0.080 | 3.83% | 2.08 | 2.17 | 2.08 | 0.00 |
| Mar 30 2024 | 2.08 | 0.00 | -0.22% | 2.09 | 2.12 | 2.07 | 0.00 |
| Mar 29 2024 | 2.09 | -0.030 | -1.36% | 2.12 | 2.13 | 2.06 | 0.00 |
| Mar 28 2024 | 2.12 | 0.040 | 2.01% | 2.08 | 2.14 | 2.06 | 0.00 |
| Mar 27 2024 | 2.07 | -0.050 | -2.58% | 2.13 | 2.18 | 2.06 | 0.00 |
| Mar 26 2024 | 2.13 | 0.00 | 0.15% | 2.13 | 2.18 | 2.11 | 0.00 |
| Mar 25 2024 | 2.13 | 0.070 | 3.62% | 2.08 | 2.17 | 2.04 | 0.00 |
| Mar 24 2024 | 2.05 | 0.060 | 3.03% | 1.99 | 2.06 | 1.96 | 0.00 |
| Mar 23 2024 | 1.99 | 0.020 | 1.12% | 1.98 | 2.03 | 1.94 | 0.00 |
| Mar 22 2024 | 1.97 | -0.100 | -5.01% | 2.08 | 2.10 | 1.93 | 0.00 |
| Mar 21 2024 | 2.07 | -0.010 | -0.71% | 2.08 | 2.13 | 2.03 | 0.00 |
| Mar 20 2024 | 2.09 | 0.200 | 10.84% | 1.88 | 2.10 | 1.82 | 0.00 |
| Mar 19 2024 | 1.88 | -0.210 | -9.97% | 2.09 | 2.10 | 1.87 | 0.00 |
