Register to chat with like-minded investors on our interactive forums.
S976S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 0.76 | -0.065 | -7.88% | 0.78 | 0.815 | 0.74 | 0 |
| Jun 14 2024 | 0.825 | 0.045 | 5.77% | 0.74 | 0.875 | 0.74 | 0 |
| Jun 13 2024 | 0.78 | 0.16 | 25.81% | 0.64 | 0.78 | 0.63 | 0 |
| Jun 12 2024 | 0.62 | -0.14 | -18.42% | 0.75 | 0.75 | 0.59 | 0 |
| Jun 11 2024 | 0.76 | 0.03 | 4.11% | 0.70 | 0.795 | 0.69 | 0 |
| Jun 10 2024 | 0.73 | 0.00 | 0.00% | 0.73 | 0.73 | 0.73 | 0 |
| Jun 07 2024 | 0.73 | 0.06 | 8.96% | 0.66 | 0.76 | 0.66 | 0 |
| Jun 06 2024 | 0.67 | -0.02 | -2.90% | 0.66 | 0.69 | 0.63 | 0 |
| Jun 05 2024 | 0.69 | -0.07 | -9.21% | 0.71 | 0.74 | 0.69 | 0 |
| Jun 04 2024 | 0.76 | 0.02 | 2.70% | 0.75 | 0.805 | 0.73 | 0 |
| Jun 03 2024 | 0.74 | -0.05 | -6.33% | 0.69 | 0.76 | 0.69 | 0 |
| May 31 2024 | 0.79 | -0.045 | -5.39% | 0.82 | 0.835 | 0.77 | 0 |
| May 30 2024 | 0.835 | -0.05 | -5.65% | 0.91 | 0.91 | 0.815 | 0 |
| May 29 2024 | 0.885 | 0.09 | 11.32% | 0.82 | 0.915 | 0.81 | 0 |
| May 28 2024 | 0.795 | 0.075 | 10.42% | 0.71 | 0.815 | 0.70 | 0 |
| May 27 2024 | 0.72 | -0.02 | -2.70% | 0.73 | 0.77 | 0.72 | 0 |
| May 24 2024 | 0.74 | -0.04 | -5.13% | 0.83 | 0.845 | 0.73 | 0 |
| May 23 2024 | 0.78 | -0.055 | -6.59% | 0.83 | 0.83 | 0.75 | 0 |
| May 22 2024 | 0.835 | 0.03 | 3.73% | 0.80 | 0.865 | 0.795 | 0 |
| May 21 2024 | 0.805 | -0.01 | -1.23% | 0.83 | 0.855 | 0.805 | 0 |
| May 20 2024 | 0.815 | -0.05 | -5.78% | 0.85 | 0.85 | 0.805 | 0 |
| May 17 2024 | 0.865 | 0.01 | 1.17% | 0.88 | 0.905 | 0.855 | 0 |
| May 16 2024 | 0.855 | 0.01 | 1.18% | 0.82 | 0.865 | 0.805 | 0 |
| May 15 2024 | 0.845 | -0.14 | -14.21% | 0.91 | 0.91 | 0.835 | 0 |
| May 14 2024 | 0.985 | 0.00 | 0.00% | 0.985 | 0.985 | 0.985 | 0 |
| May 13 2024 | 0.985 | 0.03 | 3.14% | 0.94 | 0.985 | 0.935 | 0 |
| May 10 2024 | 0.955 | -0.11 | -10.33% | 1.04 | 1.04 | 0.955 | 0 |
| May 09 2024 | 1.065 | 0.04 | 3.90% | 1.03 | 1.075 | 1.025 | 0 |
| May 08 2024 | 1.025 | 0.03 | 3.02% | 0.98 | 1.045 | 0.98 | 0 |
| May 07 2024 | 0.995 | -0.17 | -14.59% | 1.15 | 1.15 | 0.965 | 0 |
| May 06 2024 | 1.165 | -0.05 | -4.12% | 1.20 | 1.21 | 1.145 | 0 |
| May 03 2024 | 1.215 | -0.10 | -7.60% | 1.28 | 1.28 | 1.195 | 0 |
| May 02 2024 | 1.315 | -0.03 | -2.23% | 1.39 | 1.39 | 1.295 | 0 |
| Apr 30 2024 | 1.345 | 0.03 | 2.28% | 1.30 | 1.355 | 1.29 | 0 |
| Apr 29 2024 | 1.315 | -0.04 | -2.95% | 1.33 | 1.34 | 1.285 | 0 |
| Apr 26 2024 | 1.355 | -0.08 | -5.57% | 1.36 | 1.375 | 1.325 | 0 |
| Apr 25 2024 | 1.435 | 0.06 | 4.36% | 1.37 | 1.465 | 1.345 | 0 |
| Apr 24 2024 | 1.375 | 0.14 | 11.34% | 1.20 | 1.395 | 1.20 | 0 |
| Apr 23 2024 | 1.235 | -0.10 | -7.49% | 1.29 | 1.30 | 1.215 | 0 |
| Apr 22 2024 | 1.335 | -0.01 | -0.74% | 1.32 | 1.365 | 1.30 | 0 |
| Apr 19 2024 | 1.345 | 0.05 | 3.86% | 1.38 | 1.405 | 1.325 | 0 |
| Apr 18 2024 | 1.295 | 0.02 | 1.57% | 1.26 | 1.345 | 1.25 | 0 |
| Apr 17 2024 | 1.275 | -0.02 | -1.54% | 1.29 | 1.30 | 1.225 | 0 |
| Apr 16 2024 | 1.295 | 0.19 | 17.19% | 1.20 | 1.305 | 1.19 | 0 |
| Apr 15 2024 | 1.105 | -0.03 | -2.64% | 1.14 | 1.14 | 1.055 | 0 |
| Apr 12 2024 | 1.135 | -0.02 | -1.73% | 1.11 | 1.165 | 1.035 | 0 |
| Apr 11 2024 | 1.155 | 0.03 | 2.67% | 1.13 | 1.195 | 1.115 | 0 |
| Apr 10 2024 | 1.125 | 0.04 | 3.69% | 1.04 | 1.175 | 0.995 | 0 |
| Apr 09 2024 | 1.085 | 0.08 | 7.96% | 1.02 | 1.095 | 1.01 | 0 |
| Apr 08 2024 | 1.005 | -0.04 | -3.83% | 1.04 | 1.065 | 1.005 | 0 |
| Apr 05 2024 | 1.045 | 0.07 | 7.18% | 1.05 | 1.115 | 1.045 | 0 |
| Apr 04 2024 | 0.975 | -0.04 | -3.94% | 1.01 | 1.015 | 0.975 | 0 |
| Apr 03 2024 | 1.015 | -0.04 | -3.79% | 1.08 | 1.085 | 1.015 | 0 |
| Apr 02 2024 | 1.055 | 0.09 | 9.33% | 0.97 | 1.065 | 0.925 | 0 |
| Mar 28 2024 | 0.965 | 0.02 | 2.12% | 0.93 | 0.995 | 0.92 | 0 |
| Mar 27 2024 | 0.945 | 0.02 | 2.16% | 0.92 | 0.955 | 0.915 | 0 |
| Mar 26 2024 | 0.925 | -0.01 | -1.07% | 0.92 | 0.945 | 0.905 | 0 |
| Mar 25 2024 | 0.935 | -0.01 | -1.06% | 0.96 | 0.965 | 0.915 | 0 |
| Mar 22 2024 | 0.945 | -0.01 | -1.05% | 0.96 | 0.975 | 0.935 | 0 |
| Mar 21 2024 | 0.955 | -0.15 | -13.57% | 1.04 | 1.04 | 0.955 | 0 |
| Mar 20 2024 | 1.105 | 0.05 | 4.74% | 1.08 | 1.115 | 1.07 | 0 |
