Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Y533S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 02 2024 | 0.17 | -0.12 | -41.38% | 0.29 | 0.29 | 0.12 | 0 |
| Jul 01 2024 | 0.29 | -0.07 | -19.44% | 0.48 | 0.54 | 0.29 | 0 |
| Jun 28 2024 | 0.36 | -0.10 | -21.74% | 0.49 | 0.50 | 0.34 | 0 |
| Jun 27 2024 | 0.46 | -0.14 | -23.33% | 0.59 | 0.72 | 0.46 | 0 |
| Jun 26 2024 | 0.60 | 0.26 | 76.47% | 0.39 | 0.75 | 0.33 | 0 |
| Jun 25 2024 | 0.34 | -0.49 | -59.04% | 0.82 | 0.87 | 0.33 | 0 |
| Jun 24 2024 | 0.83 | 0.19 | 29.69% | 0.68 | 0.88 | 0.67 | 0 |
| Jun 21 2024 | 0.64 | -0.07 | -9.86% | 0.75 | 0.75 | 0.61 | 0 |
| Jun 20 2024 | 0.71 | 0.12 | 20.34% | 0.58 | 0.78 | 0.56 | 0 |
| Jun 19 2024 | 0.59 | -0.32 | -35.16% | 0.92 | 0.92 | 0.58 | 0 |
| Jun 18 2024 | 0.91 | 0.06 | 7.06% | 0.95 | 0.99 | 0.81 | 0 |
| Jun 17 2024 | 0.85 | -0.15 | -15.00% | 1.02 | 1.06 | 0.85 | 0 |
| Jun 14 2024 | 1.00 | -0.21 | -17.36% | 1.25 | 1.26 | 1.00 | 0 |
| Jun 13 2024 | 1.21 | 0.02 | 1.68% | 1.15 | 1.44 | 1.13 | 0 |
| Jun 12 2024 | 1.19 | 0.14 | 13.33% | 1.11 | 1.32 | 1.09 | 0 |
| Jun 11 2024 | 1.05 | -0.07 | -6.25% | 1.00 | 1.16 | 0.94 | 0 |
| Jun 10 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 0 |
| Jun 07 2024 | 1.12 | -0.23 | -17.04% | 1.38 | 1.38 | 1.06 | 0 |
| Jun 06 2024 | 1.35 | -0.02 | -1.46% | 1.40 | 1.46 | 1.35 | 0 |
| Jun 05 2024 | 1.37 | 0.02 | 1.48% | 1.43 | 1.49 | 1.32 | 0 |
| Jun 04 2024 | 1.35 | -0.22 | -14.01% | 1.55 | 1.57 | 1.26 | 0 |
| Jun 03 2024 | 1.57 | 0.19 | 13.77% | 1.51 | 1.73 | 1.48 | 0 |
| May 31 2024 | 1.38 | 0.12 | 9.52% | 1.28 | 1.43 | 1.26 | 0 |
| May 30 2024 | 1.26 | 0.25 | 24.75% | 0.94 | 1.29 | 0.94 | 0 |
| May 29 2024 | 1.01 | -0.37 | -26.81% | 1.35 | 1.39 | 1.01 | 0 |
| May 28 2024 | 1.38 | 0.22 | 18.97% | 1.15 | 1.46 | 1.15 | 0 |
| May 27 2024 | 1.16 | 0.13 | 12.62% | 1.02 | 1.21 | 1.01 | 0 |
| May 24 2024 | 1.03 | -0.07 | -6.36% | 1.00 | 1.11 | 0.99 | 0 |
| May 23 2024 | 1.10 | -0.09 | -7.56% | 1.22 | 1.24 | 1.08 | 0 |
| May 22 2024 | 1.19 | -0.14 | -10.53% | 1.32 | 1.33 | 1.19 | 0 |
| May 21 2024 | 1.33 | -0.20 | -13.07% | 1.49 | 1.52 | 1.32 | 0 |
| May 20 2024 | 1.53 | -0.05 | -3.16% | 1.56 | 1.65 | 1.49 | 0 |
| May 17 2024 | 1.58 | -0.10 | -5.95% | 1.63 | 1.75 | 1.46 | 0 |
| May 16 2024 | 1.68 | 0.05 | 3.07% | 1.64 | 1.79 | 1.60 | 0 |
| May 15 2024 | 1.63 | 0.18 | 12.41% | 1.915 | 1.915 | 1.62 | 0 |
| May 14 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 0 |
| May 13 2024 | 1.45 | -0.09 | -5.84% | 1.53 | 1.59 | 1.41 | 0 |
| May 10 2024 | 1.54 | 0.32 | 26.23% | 1.23 | 1.59 | 1.22 | 0 |
| May 09 2024 | 1.22 | 0.03 | 2.52% | 1.18 | 1.29 | 1.13 | 0 |
| May 08 2024 | 1.19 | -0.12 | -9.16% | 1.28 | 1.35 | 1.16 | 0 |
| May 07 2024 | 1.31 | 0.21 | 19.09% | 1.11 | 1.35 | 1.10 | 0 |
| May 06 2024 | 1.10 | -0.01 | -0.90% | 1.10 | 1.23 | 1.08 | 0 |
| May 03 2024 | 1.11 | 0.32 | 40.51% | 0.78 | 1.19 | 0.77 | 0 |
| May 02 2024 | 0.79 | -0.31 | -28.18% | 1.12 | 1.15 | 0.77 | 0 |
| Apr 30 2024 | 1.10 | -0.17 | -13.39% | 1.29 | 1.36 | 1.08 | 0 |
| Apr 29 2024 | 1.27 | 0.18 | 16.51% | 1.15 | 1.38 | 1.13 | 0 |
| Apr 26 2024 | 1.09 | 0.43 | 65.15% | 1.06 | 1.15 | 0.73 | 0 |
| Apr 25 2024 | 0.66 | -0.20 | -23.26% | 0.82 | 1.13 | 0.55 | 0 |
| Apr 24 2024 | 0.86 | -0.22 | -20.37% | 1.13 | 1.13 | 0.86 | 0 |
| Apr 23 2024 | 1.08 | 0.15 | 16.13% | 0.92 | 1.12 | 0.92 | 0 |
| Apr 22 2024 | 0.93 | 0.22 | 30.99% | 0.73 | 0.98 | 0.73 | 0 |
| Apr 19 2024 | 0.71 | 0.03 | 4.41% | 0.50 | 0.79 | 0.50 | 0 |
| Apr 18 2024 | 0.68 | 0.09 | 15.25% | 0.60 | 0.69 | 0.54 | 0 |
| Apr 17 2024 | 0.59 | -0.14 | -19.18% | 0.67 | 0.72 | 0.59 | 0 |
| Apr 16 2024 | 0.73 | 0.03 | 4.29% | 0.53 | 0.73 | 0.52 | 0 |
| Apr 15 2024 | 0.70 | -0.02 | -2.78% | 0.73 | 0.98 | 0.69 | 0 |
| Apr 12 2024 | 0.72 | -0.27 | -27.27% | 1.06 | 1.33 | 0.67 | 0 |
| Apr 11 2024 | 0.99 | -0.03 | -2.94% | 0.98 | 1.13 | 0.94 | 0 |
| Apr 10 2024 | 1.02 | -0.08 | -7.27% | 1.19 | 1.50 | 1.02 | 0 |
| Apr 09 2024 | 1.10 | 0.11 | 11.11% | 0.97 | 1.26 | 0.90 | 0 |
| Apr 08 2024 | 0.99 | 0.05 | 5.32% | 0.92 | 1.08 | 0.89 | 0 |
| Apr 05 2024 | 0.94 | -0.37 | -28.24% | 1.20 | 1.24 | 0.91 | 0 |
| Apr 04 2024 | 1.31 | 0.25 | 23.58% | 1.05 | 1.37 | 1.04 | 0 |
