Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
0974T Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1.88 | -0.02 | -1.05% | 1.89 | 1.91 | 1.83 | 0 |
| May 30 2024 | 1.90 | -0.03 | -1.55% | 1.94 | 1.94 | 1.90 | 0 |
| May 29 2024 | 1.93 | 0.03 | 1.58% | 1.92 | 1.95 | 1.90 | 0 |
| May 28 2024 | 1.90 | 0.04 | 2.15% | 1.85 | 1.91 | 1.85 | 0 |
| May 27 2024 | 1.86 | -0.01 | -0.53% | 1.88 | 1.88 | 1.84 | 0 |
| May 24 2024 | 1.87 | 0.01 | 0.54% | 1.88 | 1.89 | 1.85 | 0 |
| May 23 2024 | 1.86 | 0.04 | 2.20% | 1.84 | 1.87 | 1.81 | 0 |
| May 22 2024 | 1.82 | 0.03 | 1.68% | 1.80 | 1.85 | 1.80 | 0 |
| May 21 2024 | 1.79 | -0.01 | -0.56% | 1.81 | 1.81 | 1.79 | 0 |
| May 20 2024 | 1.80 | 0.00 | 0.00% | 1.82 | 1.82 | 1.79 | 0 |
| May 17 2024 | 1.80 | -0.01 | -0.55% | 1.82 | 1.83 | 1.79 | 0 |
| May 16 2024 | 1.81 | -0.01 | -0.55% | 1.84 | 1.84 | 1.80 | 0 |
| May 15 2024 | 1.82 | 0.03 | 1.68% | 1.84 | 1.85 | 1.82 | 0 |
| May 14 2024 | 1.79 | 0.00 | 0.00% | 1.79 | 1.79 | 1.79 | 0 |
| May 13 2024 | 1.79 | -0.04 | -2.19% | 1.82 | 1.83 | 1.78 | 0 |
| May 10 2024 | 1.83 | -0.03 | -1.61% | 1.85 | 1.85 | 1.81 | 0 |
| May 09 2024 | 1.86 | 0.02 | 1.09% | 1.87 | 1.89 | 1.84 | 0 |
| May 08 2024 | 1.84 | -0.08 | -4.17% | 1.88 | 1.88 | 1.84 | 0 |
| May 07 2024 | 1.92 | -0.06 | -3.03% | 1.96 | 1.97 | 1.91 | 0 |
| May 06 2024 | 1.98 | -0.03 | -1.49% | 1.99 | 1.99 | 1.91 | 0 |
| May 03 2024 | 2.01 | -0.03 | -1.47% | 2.06 | 2.08 | 2.00 | 0 |
| May 02 2024 | 2.04 | -0.08 | -3.77% | 2.11 | 2.13 | 2.04 | 0 |
| Apr 30 2024 | 2.12 | -0.01 | -0.47% | 2.12 | 2.15 | 2.10 | 0 |
| Apr 29 2024 | 2.13 | -0.03 | -1.39% | 2.15 | 2.16 | 2.12 | 0 |
| Apr 26 2024 | 2.16 | 0.09 | 4.35% | 2.06 | 2.20 | 2.06 | 0 |
| Apr 25 2024 | 2.07 | 0.04 | 1.97% | 2.01 | 2.10 | 2.00 | 0 |
| Apr 24 2024 | 2.03 | 0.01 | 0.50% | 2.04 | 2.05 | 2.01 | 0 |
| Apr 23 2024 | 2.02 | 0.02 | 1.00% | 2.00 | 2.04 | 2.00 | 0 |
| Apr 22 2024 | 2.00 | -0.07 | -3.38% | 2.01 | 2.06 | 1.99 | 0 |
| Apr 19 2024 | 2.07 | -0.03 | -1.43% | 2.08 | 2.12 | 2.05 | 0 |
| Apr 18 2024 | 2.10 | -0.04 | -1.87% | 2.05 | 2.11 | 2.02 | 0 |
| Apr 17 2024 | 2.14 | -0.10 | -4.46% | 2.21 | 2.21 | 2.13 | 0 |
| Apr 16 2024 | 2.24 | 0.02 | 0.90% | 2.24 | 2.26 | 2.23 | 0 |
| Apr 15 2024 | 2.22 | 0.00 | 0.00% | 2.21 | 2.24 | 2.19 | 0 |
| Apr 12 2024 | 2.22 | -0.01 | -0.45% | 2.21 | 2.25 | 2.18 | 0 |
| Apr 11 2024 | 2.23 | -0.02 | -0.89% | 2.24 | 2.25 | 2.21 | 0 |
| Apr 10 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.28 | 2.24 | 0 |
| Apr 09 2024 | 2.25 | 0.02 | 0.90% | 2.25 | 2.26 | 2.21 | 0 |
| Apr 08 2024 | 2.23 | 0.03 | 1.36% | 2.21 | 2.24 | 2.19 | 0 |
| Apr 05 2024 | 2.20 | 0.00 | 0.00% | 2.24 | 2.25 | 2.20 | 0 |
| Apr 04 2024 | 2.20 | 0.06 | 2.80% | 2.15 | 2.21 | 2.13 | 0 |
| Apr 03 2024 | 2.14 | 0.04 | 1.90% | 2.10 | 2.15 | 2.07 | 0 |
| Apr 02 2024 | 2.10 | 0.10 | 5.00% | 2.01 | 2.10 | 1.99 | 0 |
| Mar 28 2024 | 2.00 | -0.02 | -0.99% | 2.03 | 2.03 | 2.00 | 0 |
| Mar 27 2024 | 2.02 | 0.02 | 1.00% | 1.97 | 2.05 | 1.97 | 0 |
| Mar 26 2024 | 2.00 | -0.07 | -3.38% | 2.08 | 2.09 | 2.00 | 0 |
| Mar 25 2024 | 2.07 | 0.03 | 1.47% | 2.06 | 2.12 | 2.05 | 0 |
| Mar 22 2024 | 2.04 | -0.05 | -2.39% | 2.06 | 2.08 | 2.04 | 0 |
| Mar 21 2024 | 2.09 | 0.03 | 1.46% | 2.05 | 2.11 | 2.05 | 0 |
| Mar 20 2024 | 2.06 | -0.01 | -0.48% | 2.05 | 2.08 | 2.05 | 0 |
| Mar 19 2024 | 2.07 | 0.00 | 0.00% | 2.06 | 2.09 | 2.05 | 0 |
| Mar 18 2024 | 2.07 | 0.04 | 1.97% | 2.04 | 2.10 | 2.04 | 0 |
| Mar 15 2024 | 2.03 | -0.03 | -1.46% | 2.05 | 2.06 | 1.98 | 0 |
| Mar 14 2024 | 2.06 | 0.02 | 0.98% | 2.01 | 2.08 | 2.00 | 0 |
| Mar 13 2024 | 2.04 | -0.05 | -2.39% | 2.08 | 2.08 | 2.04 | 0 |
| Mar 12 2024 | 2.09 | -0.01 | -0.48% | 2.11 | 2.11 | 2.09 | 0 |
| Mar 11 2024 | 2.10 | -0.02 | -0.94% | 2.11 | 2.15 | 2.10 | 0 |
| Mar 08 2024 | 2.12 | 0.02 | 0.95% | 2.12 | 2.15 | 2.11 | 0 |
| Mar 07 2024 | 2.10 | -0.03 | -1.41% | 2.15 | 2.15 | 2.10 | 0 |
| Mar 06 2024 | 2.13 | 0.06 | 2.90% | 2.07 | 2.14 | 2.07 | 0 |
| Mar 05 2024 | 2.07 | -0.02 | -0.96% | 2.08 | 2.10 | 2.05 | 0 |
| Mar 04 2024 | 2.09 | -0.03 | -1.42% | 2.13 | 2.14 | 2.09 | 0 |
