Register for streaming realtime charts, analysis tools, and prices.
S482S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 2.185 | -0.08 | -3.53% | 2.175 | 2.21 | 2.07 | 0 |
| May 23 2024 | 2.265 | -0.18 | -7.36% | 2.475 | 2.475 | 2.24 | 0 |
| May 22 2024 | 2.445 | 0.04 | 1.66% | 2.415 | 2.46 | 2.295 | 0 |
| May 21 2024 | 2.405 | -0.05 | -2.04% | 2.425 | 2.515 | 2.395 | 0 |
| May 20 2024 | 2.455 | 0.10 | 4.25% | 2.365 | 2.565 | 2.355 | 0 |
| May 17 2024 | 2.355 | -0.22 | -8.54% | 2.505 | 2.645 | 2.335 | 0 |
| May 16 2024 | 2.575 | -0.20 | -7.21% | 2.795 | 2.795 | 2.535 | 0 |
| May 15 2024 | 2.775 | 0.07 | 2.59% | 3.085 | 3.085 | 2.765 | 0 |
| May 14 2024 | 2.705 | 0.00 | 0.00% | 2.705 | 2.705 | 2.705 | 0 |
| May 13 2024 | 2.705 | 0.36 | 15.35% | 2.455 | 2.725 | 2.415 | 0 |
| May 10 2024 | 2.345 | 0.24 | 11.40% | 2.135 | 2.505 | 2.135 | 0 |
| May 09 2024 | 2.105 | -0.12 | -5.39% | 2.215 | 2.255 | 2.045 | 0 |
| May 08 2024 | 2.225 | 0.39 | 21.25% | 1.825 | 2.295 | 1.825 | 0 |
| May 07 2024 | 1.835 | -0.04 | -2.13% | 1.895 | 2.215 | 1.765 | 0 |
| May 06 2024 | 1.875 | 0.06 | 3.31% | 1.825 | 1.955 | 1.805 | 0 |
| May 03 2024 | 1.815 | 0.00 | 0.00% | 1.875 | 2.005 | 1.795 | 0 |
| May 02 2024 | 1.815 | 0.33 | 22.22% | 1.475 | 1.885 | 1.455 | 380 |
| Apr 30 2024 | 1.485 | -0.43 | -22.45% | 1.505 | 1.645 | 1.395 | 0 |
| Apr 29 2024 | 1.915 | 0.32 | 20.06% | 1.65 | 1.915 | 1.575 | 0 |
| Apr 26 2024 | 1.595 | 0.04 | 2.57% | 1.68 | 1.845 | 1.585 | 0 |
| Apr 25 2024 | 1.555 | -0.18 | -10.37% | 1.70 | 1.855 | 1.535 | 0 |
| Apr 24 2024 | 1.735 | -0.08 | -4.41% | 1.82 | 1.945 | 1.705 | 0 |
| Apr 23 2024 | 1.815 | -0.13 | -6.68% | 2.00 | 2.02 | 1.805 | 0 |
| Apr 22 2024 | 1.945 | 0.19 | 10.83% | 2.03 | 2.095 | 1.915 | 0 |
| Apr 19 2024 | 1.755 | 0.08 | 4.78% | 1.51 | 1.905 | 1.445 | 0 |
| Apr 18 2024 | 1.675 | 0.30 | 21.82% | 1.61 | 1.765 | 1.535 | 0 |
| Apr 17 2024 | 1.375 | 0.17 | 14.11% | 1.26 | 1.505 | 1.23 | 0 |
| Apr 16 2024 | 1.205 | 0.07 | 5.70% | 0.945 | 1.235 | 0.945 | 0 |
| Apr 15 2024 | 1.14 | -0.27 | -19.15% | 1.42 | 1.535 | 1.085 | 0 |
| Apr 12 2024 | 1.41 | -0.36 | -20.34% | 1.865 | 1.905 | 1.315 | 0 |
| Apr 11 2024 | 1.77 | -0.33 | -15.71% | 2.115 | 2.115 | 1.655 | 380 |
| Apr 10 2024 | 2.10 | 0.22 | 11.70% | 1.945 | 2.275 | 1.895 | 0 |
| Apr 09 2024 | 1.88 | 0.01 | 0.80% | 1.865 | 2.085 | 1.835 | 0 |
| Apr 08 2024 | 1.865 | 0.36 | 23.92% | 1.555 | 1.885 | 1.515 | 0 |
| Apr 05 2024 | 1.505 | -0.20 | -11.73% | 1.53 | 1.54 | 1.445 | 0 |
| Apr 04 2024 | 1.705 | 0.06 | 3.65% | 1.655 | 1.755 | 1.50 | 100 |
| Apr 03 2024 | 1.645 | -0.21 | -11.32% | 1.665 | 1.69 | 1.375 | 0 |
| Apr 02 2024 | 1.855 | -0.37 | -16.63% | 2.19 | 2.24 | 1.795 | 1,000 |
| Mar 28 2024 | 2.225 | 0.18 | 8.54% | 2.125 | 2.265 | 2.095 | 0 |
| Mar 27 2024 | 2.05 | 0.08 | 4.33% | 2.04 | 2.115 | 1.965 | 2,000 |
| Mar 26 2024 | 1.965 | 0.29 | 17.31% | 1.715 | 2.005 | 1.675 | 2,000 |
| Mar 25 2024 | 1.675 | 0.04 | 2.45% | 1.635 | 1.695 | 1.535 | 0 |
| Mar 22 2024 | 1.635 | 0.02 | 1.24% | 1.565 | 1.725 | 1.565 | 0 |
| Mar 21 2024 | 1.615 | 0.20 | 14.13% | 1.545 | 1.715 | 1.535 | 0 |
| Mar 20 2024 | 1.415 | 0.04 | 2.54% | 1.305 | 1.445 | 1.295 | 0 |
| Mar 19 2024 | 1.38 | -0.11 | -7.07% | 1.475 | 1.485 | 1.285 | 0 |
| Mar 18 2024 | 1.485 | -0.03 | -1.98% | 1.545 | 1.70 | 1.485 | 1,000 |
| Mar 15 2024 | 1.515 | -0.11 | -6.77% | 1.615 | 1.645 | 1.495 | 0 |
| Mar 14 2024 | 1.625 | -0.30 | -15.58% | 1.94 | 1.94 | 1.625 | 0 |
| Mar 13 2024 | 1.925 | -0.15 | -7.23% | 2.095 | 2.13 | 1.905 | 0 |
| Mar 12 2024 | 2.075 | 0.13 | 6.68% | 2.025 | 2.215 | 1.885 | 0 |
| Mar 11 2024 | 1.945 | 0.25 | 14.75% | 1.62 | 1.955 | 1.61 | 0 |
| Mar 08 2024 | 1.695 | -0.02 | -1.17% | 1.715 | 1.825 | 1.645 | 0 |
| Mar 07 2024 | 1.715 | 0.06 | 3.63% | 1.615 | 1.775 | 1.575 | 0 |
| Mar 06 2024 | 1.655 | 0.03 | 1.85% | 1.625 | 1.865 | 1.625 | 0 |
| Mar 05 2024 | 1.625 | -0.18 | -9.97% | 1.66 | 1.70 | 1.435 | 70 |
| Mar 04 2024 | 1.805 | -0.48 | -21.01% | 2.275 | 2.275 | 1.715 | 50 |
| Mar 01 2024 | 2.285 | -0.17 | -6.92% | 2.45 | 2.575 | 2.165 | 0 |
| Feb 29 2024 | 2.455 | -0.99 | -28.74% | 2.385 | 2.675 | 2.205 | 0 |
| Feb 28 2024 | 3.445 | -0.24 | -6.51% | 3.695 | 3.695 | 3.255 | 0 |
| Feb 27 2024 | 3.685 | 0.43 | 13.21% | 3.215 | 3.725 | 3.215 | 0 |
