SMDRF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 19 2024 | 0.3367 | -0.0133 | -3.80% | 0.35505 | 0.35505 | 0.3367 | 6,500 |
Jul 18 2024 | 0.35 | -0.0358 | -9.28% | 0.3659 | 0.3659 | 0.34 | 20,900 |
Jul 17 2024 | 0.3858 | 0.00185 | 0.48% | 0.4509 | 0.4509 | 0.375 | 14,280 |
Jul 16 2024 | 0.38395 | 0.00395 | 1.04% | 0.37466 | 0.40195 | 0.37466 | 6,700 |
Jul 15 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.38 | 0.38 | 0 |
Jul 12 2024 | 0.38 | -0.0147 | -3.72% | 0.38518 | 0.38518 | 0.37864 | 21,100 |
Jul 11 2024 | 0.3947 | 0.00 | 0.00% | 0.3947 | 0.3947 | 0.3947 | 0 |
Jul 10 2024 | 0.3947 | 0.0479 | 13.81% | 0.372 | 0.4509 | 0.365 | 98,701 |
Jul 09 2024 | 0.3468 | 0.00 | 0.00% | 0.3468 | 0.3468 | 0.3468 | 0 |
Jul 08 2024 | 0.3468 | -0.02562 | -6.88% | 0.3468 | 0.3468 | 0.3468 | 15,800 |
Jul 05 2024 | 0.37242 | 0.01742 | 4.91% | 0.355 | 0.37242 | 0.355 | 20,200 |
Jul 03 2024 | 0.355 | 0.00205 | 0.58% | 0.355 | 0.355 | 0.355 | 10,000 |
Jul 02 2024 | 0.35295 | -0.01205 | -3.30% | 0.341 | 0.35295 | 0.325 | 7,615 |
Jul 01 2024 | 0.365 | -0.00672 | -1.81% | 0.365 | 0.365 | 0.365 | 174 |
Jun 28 2024 | 0.37172 | 0.03427 | 10.16% | 0.37172 | 0.37172 | 0.37172 | 3,750 |
Jun 27 2024 | 0.33745 | -0.01365 | -3.89% | 0.33496 | 0.33745 | 0.325 | 10,100 |
Jun 26 2024 | 0.3511 | -0.0048 | -1.35% | 0.317 | 0.3511 | 0.315 | 3,589 |
Jun 25 2024 | 0.3559 | 0.0163 | 4.80% | 0.3559 | 0.3559 | 0.3559 | 200 |
Jun 24 2024 | 0.3396 | 0.00 | 0.00% | 0.3396 | 0.3396 | 0.3396 | 0 |
Jun 21 2024 | 0.3396 | 0.0076 | 2.29% | 0.34755 | 0.35275 | 0.3396 | 6,400 |
Jun 20 2024 | 0.332 | -0.00052 | -0.16% | 0.33885 | 0.33885 | 0.332 | 30,000 |
Jun 18 2024 | 0.33252 | 0.0007 | 0.21% | 0.3011 | 0.3992 | 0.3011 | 10,462 |
Jun 17 2024 | 0.33182 | -0.02598 | -7.26% | 0.33182 | 0.33182 | 0.33182 | 10,000 |
Jun 14 2024 | 0.3578 | 0.05235 | 17.14% | 0.3578 | 0.3578 | 0.3578 | 2,000 |
Jun 13 2024 | 0.30545 | -0.04395 | -12.58% | 0.30545 | 0.30545 | 0.30545 | 835 |
Jun 12 2024 | 0.3494 | -0.00218 | -0.62% | 0.3494 | 0.3494 | 0.3494 | 450 |
Jun 11 2024 | 0.35158 | 0.04708 | 15.46% | 0.33325 | 0.35158 | 0.3035 | 635 |
Jun 10 2024 | 0.3045 | -0.0273 | -8.23% | 0.3222 | 0.3222 | 0.3045 | 43,316 |
Jun 07 2024 | 0.3318 | -0.00455 | -1.35% | 0.3172 | 0.3318 | 0.3172 | 25,000 |
Jun 06 2024 | 0.33635 | 0.0111 | 3.41% | 0.3424 | 0.3426 | 0.33635 | 6,500 |
Jun 05 2024 | 0.32525 | 0.01097 | 3.49% | 0.32 | 0.32525 | 0.3138 | 24,593 |
Jun 04 2024 | 0.31428 | -0.01278 | -3.91% | 0.32 | 0.32 | 0.30 | 70,606 |
Jun 03 2024 | 0.32706 | -0.02624 | -7.43% | 0.3491 | 0.3491 | 0.31956 | 18,250 |
May 31 2024 | 0.3533 | -0.00984 | -2.71% | 0.3533 | 0.3533 | 0.3533 | 2,900 |
May 30 2024 | 0.36314 | -0.02116 | -5.51% | 0.36314 | 0.36314 | 0.36314 | 41,030 |
May 29 2024 | 0.3843 | 0.02635 | 7.36% | 0.3682 | 0.3925 | 0.3682 | 145,961 |
May 28 2024 | 0.35795 | 0.02455 | 7.36% | 0.3399 | 0.3659 | 0.3399 | 23,138 |
May 24 2024 | 0.3334 | 0.0076 | 2.33% | 0.3292 | 0.3334 | 0.3292 | 15,202 |
May 23 2024 | 0.3258 | -0.00782 | -2.34% | 0.33604 | 0.33665 | 0.3258 | 16,700 |
May 22 2024 | 0.33362 | 0.00702 | 2.15% | 0.3333 | 0.33362 | 0.3333 | 5,500 |
May 21 2024 | 0.3266 | -0.01119 | -3.31% | 0.3399 | 0.3399 | 0.29796 | 2,719 |
May 20 2024 | 0.33779 | 0.00449 | 1.35% | 0.3399 | 0.3399 | 0.33779 | 12,629 |
May 17 2024 | 0.3333 | 0.0103 | 3.19% | 0.3295 | 0.3333 | 0.31345 | 58,907 |
May 16 2024 | 0.323 | -0.0092 | -2.77% | 0.32064 | 0.323 | 0.32 | 54,180 |
May 15 2024 | 0.3322 | 0.0185 | 5.90% | 0.3322 | 0.3322 | 0.3322 | 500 |
May 14 2024 | 0.3137 | 0.0097 | 3.19% | 0.3344 | 0.3344 | 0.3137 | 3,875 |
May 13 2024 | 0.304 | 0.00 | 0.00% | 0.304 | 0.304 | 0.304 | 0 |
May 10 2024 | 0.304 | 0.0041 | 1.37% | 0.2999 | 0.3271 | 0.2838 | 83,070 |
May 09 2024 | 0.2999 | 0.0035 | 1.18% | 0.3176 | 0.329075 | 0.2999 | 52,500 |
May 08 2024 | 0.2964 | 0.0102 | 3.56% | 0.2964 | 0.2964 | 0.2964 | 620 |
May 07 2024 | 0.2862 | 0.0012 | 0.42% | 0.2883 | 0.2883 | 0.2862 | 10,648 |
May 06 2024 | 0.285 | 0.0091 | 3.30% | 0.27 | 0.285 | 0.27 | 12,121 |
May 03 2024 | 0.2759 | -0.011 | -3.83% | 0.2855 | 0.297 | 0.2701 | 44,870 |
May 02 2024 | 0.2869 | 0.00 | 0.00% | 0.2737 | 0.2869 | 0.2737 | 24,285 |
May 01 2024 | 0.2869 | 0.0009 | 0.31% | 0.2851 | 0.2869 | 0.2851 | 18,036 |
Apr 30 2024 | 0.286 | -0.0105 | -3.54% | 0.3399 | 0.3399 | 0.286 | 21,020 |
Apr 29 2024 | 0.2965 | 0.0174 | 6.23% | 0.32 | 0.32 | 0.2965 | 52,560 |
Apr 26 2024 | 0.2791 | -0.0059 | -2.07% | 0.2708 | 0.2791 | 0.2708 | 3,150 |
Apr 25 2024 | 0.285 | 0.00 | 0.00% | 0.285 | 0.285 | 0.285 | 0 |
Apr 24 2024 | 0.285 | 0.005 | 1.79% | 0.27 | 0.285 | 0.27 | 47,753 |
Apr 23 2024 | 0.28 | -0.02 | -6.67% | 0.30 | 0.30 | 0.28 | 99,710 |
Apr 22 2024 | 0.30 | -0.0052 | -1.70% | 0.30 | 0.3023 | 0.30 | 228,700 |