Register to chat with like-minded investors on our interactive forums.
S226S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1.67 | -0.04 | -2.34% | 1.705 | 1.765 | 1.655 | 0 |
| May 30 2024 | 1.71 | 0.01 | 0.59% | 1.725 | 1.725 | 1.685 | 0 |
| May 29 2024 | 1.70 | -0.01 | -0.58% | 1.715 | 1.755 | 1.70 | 0 |
| May 28 2024 | 1.71 | -0.04 | -2.29% | 1.765 | 1.765 | 1.695 | 0 |
| May 27 2024 | 1.75 | -0.02 | -1.13% | 1.755 | 1.795 | 1.735 | 0 |
| May 24 2024 | 1.77 | 0.00 | 0.00% | 1.765 | 1.805 | 1.715 | 0 |
| May 23 2024 | 1.77 | 0.10 | 5.99% | 1.675 | 1.785 | 1.675 | 0 |
| May 22 2024 | 1.67 | 0.01 | 0.60% | 1.655 | 1.67 | 1.605 | 0 |
| May 21 2024 | 1.66 | -0.03 | -1.78% | 1.685 | 1.715 | 1.655 | 0 |
| May 20 2024 | 1.69 | -0.01 | -0.59% | 1.705 | 1.745 | 1.685 | 0 |
| May 17 2024 | 1.70 | 0.04 | 2.41% | 1.635 | 1.70 | 1.595 | 0 |
| May 16 2024 | 1.66 | -0.04 | -2.35% | 1.715 | 1.715 | 1.615 | 0 |
| May 15 2024 | 1.70 | -0.05 | -2.86% | 1.755 | 1.795 | 1.695 | 0 |
| May 14 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 0 |
| May 13 2024 | 1.75 | 0.07 | 4.17% | 1.695 | 1.75 | 1.655 | 0 |
| May 10 2024 | 1.68 | -0.08 | -4.55% | 1.765 | 1.805 | 1.675 | 0 |
| May 09 2024 | 1.76 | 0.00 | 0.00% | 1.755 | 1.845 | 1.745 | 0 |
| May 08 2024 | 1.76 | -0.06 | -3.30% | 1.785 | 1.955 | 1.665 | 0 |
| May 07 2024 | 1.82 | 0.45 | 32.36% | 1.475 | 1.83 | 1.475 | 0 |
| May 06 2024 | 1.375 | 0.06 | 4.56% | 1.34 | 1.415 | 1.31 | 0 |
| May 03 2024 | 1.315 | -0.05 | -3.66% | 1.37 | 1.37 | 1.285 | 0 |
| May 02 2024 | 1.365 | -0.01 | -0.73% | 1.38 | 1.38 | 1.295 | 0 |
| Apr 30 2024 | 1.375 | -0.03 | -2.14% | 1.42 | 1.435 | 1.355 | 0 |
| Apr 29 2024 | 1.405 | 0.08 | 6.04% | 1.365 | 1.405 | 1.345 | 0 |
| Apr 26 2024 | 1.325 | 0.01 | 0.76% | 1.325 | 1.385 | 1.325 | 0 |
| Apr 25 2024 | 1.315 | -0.13 | -9.00% | 1.425 | 1.455 | 1.285 | 0 |
| Apr 24 2024 | 1.445 | 0.04 | 2.85% | 1.415 | 1.495 | 1.405 | 0 |
| Apr 23 2024 | 1.405 | -0.06 | -4.10% | 1.485 | 1.485 | 1.325 | 0 |
| Apr 22 2024 | 1.465 | 0.06 | 4.27% | 1.405 | 1.475 | 1.405 | 0 |
| Apr 19 2024 | 1.405 | 0.01 | 0.72% | 1.365 | 1.425 | 1.195 | 0 |
| Apr 18 2024 | 1.395 | 0.08 | 6.08% | 1.335 | 1.395 | 1.305 | 0 |
| Apr 17 2024 | 1.315 | 0.10 | 7.79% | 1.215 | 1.325 | 1.215 | 0 |
| Apr 16 2024 | 1.22 | -0.07 | -5.06% | 1.27 | 1.27 | 1.22 | 0 |
| Apr 15 2024 | 1.285 | 0.00 | 0.00% | 1.29 | 1.305 | 1.235 | 0 |
| Apr 12 2024 | 1.285 | 0.05 | 4.05% | 1.28 | 1.305 | 1.245 | 0 |
| Apr 11 2024 | 1.235 | 0.04 | 3.35% | 1.18 | 1.255 | 1.17 | 0 |
| Apr 10 2024 | 1.195 | 0.04 | 3.46% | 1.19 | 1.295 | 1.145 | 0 |
| Apr 09 2024 | 1.155 | -0.01 | -0.43% | 1.16 | 1.165 | 1.135 | 0 |
| Apr 08 2024 | 1.16 | 0.10 | 9.43% | 1.07 | 1.16 | 1.065 | 0 |
| Apr 05 2024 | 1.06 | -0.05 | -4.50% | 1.05 | 1.125 | 1.035 | 0 |
| Apr 04 2024 | 1.11 | 0.11 | 11.00% | 1.195 | 1.235 | 1.11 | 0 |
| Apr 03 2024 | 1.00 | 0.10 | 11.11% | 0.89 | 1.015 | 0.89 | 0 |
| Apr 02 2024 | 0.90 | 0.04 | 4.65% | 0.865 | 0.905 | 0.865 | 0 |
| Mar 28 2024 | 0.86 | 0.03 | 3.61% | 0.825 | 0.865 | 0.805 | 0 |
| Mar 27 2024 | 0.83 | 0.04 | 5.06% | 0.785 | 0.83 | 0.765 | 0 |
| Mar 26 2024 | 0.79 | -0.04 | -4.82% | 0.84 | 0.84 | 0.765 | 0 |
| Mar 25 2024 | 0.83 | 0.03 | 3.75% | 0.79 | 0.845 | 0.785 | 0 |
| Mar 22 2024 | 0.80 | 0.05 | 6.67% | 0.76 | 0.805 | 0.725 | 0 |
| Mar 21 2024 | 0.75 | 0.01 | 1.35% | 0.76 | 0.785 | 0.745 | 0 |
| Mar 20 2024 | 0.74 | 0.03 | 4.23% | 0.70 | 0.745 | 0.685 | 0 |
| Mar 19 2024 | 0.71 | 0.03 | 4.41% | 0.645 | 0.71 | 0.645 | 0 |
| Mar 18 2024 | 0.68 | 0.01 | 1.49% | 0.675 | 0.695 | 0.635 | 0 |
| Mar 15 2024 | 0.67 | -0.05 | -6.94% | 0.71 | 0.785 | 0.665 | 0 |
| Mar 14 2024 | 0.72 | -0.07 | -8.86% | 0.79 | 0.805 | 0.705 | 0 |
| Mar 13 2024 | 0.79 | -0.075 | -8.67% | 0.825 | 0.905 | 0.765 | 0 |
| Mar 12 2024 | 0.865 | 0.125 | 16.89% | 0.75 | 0.875 | 0.74 | 0 |
| Mar 11 2024 | 0.74 | 0.03 | 4.23% | 0.70 | 0.74 | 0.685 | 0 |
| Mar 08 2024 | 0.71 | 0.02 | 2.90% | 0.70 | 0.715 | 0.635 | 0 |
| Mar 07 2024 | 0.69 | -0.02 | -2.82% | 0.71 | 0.71 | 0.655 | 0 |
| Mar 06 2024 | 0.71 | 0.02 | 2.90% | 0.68 | 0.745 | 0.68 | 0 |
| Mar 05 2024 | 0.69 | 0.01 | 1.47% | 0.67 | 0.695 | 0.655 | 0 |
