ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

5497T 5497T

4.09
-0.24 (-5.54%)
Jun 18 2024 - Closed
Delayed by 15 minutes

5497T Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2024 4.33 0.25 6.13% 4.20 4.33 4.12 0
Jun 14 2024 4.08 -0.33 -7.48% 4.34 4.35 4.01 0
Jun 13 2024 4.41 -0.19 -4.13% 4.56 4.58 4.32 0
Jun 12 2024 4.60 0.14 3.14% 4.44 4.63 4.43 0
Jun 11 2024 4.46 -0.13 -2.83% 4.60 4.65 4.37 0
Jun 10 2024 4.59 0.00 0.00% 4.59 4.59 4.59 0
Jun 07 2024 4.59 -0.08 -1.71% 4.68 4.68 4.52 0
Jun 06 2024 4.67 0.07 1.52% 4.68 4.82 4.63 0
Jun 05 2024 4.60 0.14 3.14% 4.52 4.67 4.44 0
Jun 04 2024 4.46 0.14 3.24% 4.36 4.62 4.30 0
Jun 03 2024 4.32 -0.12 -2.70% 4.56 4.56 4.24 0
May 31 2024 4.44 0.25 5.97% 4.20 4.44 4.16 0
May 30 2024 4.19 0.15 3.71% 4.16 4.21 4.08 0
May 29 2024 4.04 -0.20 -4.72% 4.15 4.17 3.97 0
May 28 2024 4.24 -0.12 -2.75% 4.41 4.61 4.20 0
May 27 2024 4.36 0.05 1.16% 4.26 4.42 4.26 0
May 24 2024 4.31 -0.15 -3.36% 4.35 4.46 4.29 0
May 23 2024 4.46 -0.07 -1.55% 4.55 4.59 4.38 0
May 22 2024 4.53 0.25 5.84% 4.23 4.57 4.22 0
May 21 2024 4.28 -0.06 -1.38% 4.26 4.30 4.15 0
May 20 2024 4.34 0.01 0.23% 4.36 4.42 4.30 0
May 17 2024 4.33 -0.20 -4.42% 4.45 4.45 4.28 0
May 16 2024 4.53 -0.13 -2.79% 4.63 4.68 4.50 0
May 15 2024 4.66 -0.02 -0.43% 4.70 4.70 4.48 0
May 14 2024 4.68 0.08 1.74% 4.60 4.70 4.53 0
May 13 2024 4.60 0.07 1.55% 4.64 4.67 4.56 0
May 10 2024 4.53 -0.05 -1.09% 4.56 4.61 4.50 0
May 09 2024 4.58 0.23 5.29% 4.36 4.60 4.33 0
May 08 2024 4.35 0.09 2.11% 4.30 4.43 4.29 0
May 07 2024 4.26 0.10 2.40% 4.28 4.28 4.05 0
May 06 2024 4.16 0.02 0.48% 4.16 4.28 4.12 0
May 03 2024 4.14 0.12 2.99% 3.99 4.23 3.93 0
May 02 2024 4.02 -0.13 -3.13% 3.93 4.06 3.92 0
Apr 30 2024 4.15 0.10 2.47% 4.16 4.29 4.13 0
Apr 29 2024 4.05 0.00 0.00% 4.07 4.18 4.05 0
Apr 26 2024 4.05 0.21 5.47% 3.89 4.07 3.89 0
Apr 25 2024 3.84 -0.14 -3.52% 4.01 4.01 3.71 0
Apr 24 2024 3.98 -0.02 -0.50% 4.00 4.19 3.96 0
Apr 23 2024 4.00 -0.04 -0.99% 4.15 4.16 3.99 0
Apr 22 2024 4.04 -0.17 -4.04% 4.20 4.20 3.97 0
Apr 19 2024 4.21 0.78 22.74% 4.11 4.28 4.00 0
Apr 18 2024 3.43 0.18 5.54% 3.26 3.44 3.26 0
Apr 17 2024 3.25 0.13 4.17% 3.29 3.41 3.25 0
Apr 16 2024 3.12 0.01 0.32% 3.03 3.17 2.98 0
Apr 15 2024 3.11 -0.01 -0.32% 3.13 3.21 3.09 0
Apr 12 2024 3.12 -0.15 -4.59% 3.36 3.46 3.06 0
Apr 11 2024 3.27 0.11 3.48% 3.21 3.36 3.20 0
Apr 10 2024 3.16 0.00 0.00% 3.16 3.26 3.05 0
Apr 09 2024 3.16 0.09 2.93% 3.04 3.17 3.02 0
Apr 08 2024 3.07 -0.05 -1.60% 3.04 3.11 2.97 0
Apr 05 2024 3.12 -0.27 -7.96% 3.21 3.24 3.06 0
Apr 04 2024 3.39 -0.01 -0.29% 3.35 3.39 3.19 0
Apr 03 2024 3.40 -0.32 -8.60% 3.72 3.75 3.36 0
Apr 02 2024 3.72 -0.29 -7.23% 4.02 4.08 3.70 0
Mar 28 2024 4.01 0.00 0.00% 4.02 4.10 3.98 0
Mar 27 2024 4.01 0.19 4.97% 3.76 4.05 3.76 0
Mar 26 2024 3.82 -0.06 -1.55% 3.83 3.97 3.76 0
Mar 25 2024 3.88 0.12 3.19% 3.65 3.88 3.61 0
Mar 22 2024 3.76 -0.09 -2.34% 3.76 3.83 3.66 0
Mar 21 2024 3.85 -0.13 -3.27% 4.01 4.01 3.73 0
Mar 20 2024 3.98 -0.13 -3.16% 4.01 4.05 3.91 0

Your Recent History

Delayed Upgrade Clock