5GN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 05 2021 | 1.235 | -0.04 | -2.76% | 1.26 | 1.26 | 1.205 | 702,829 |
Mar 04 2021 | 1.27 | -0.05 | -3.42% | 1.31 | 1.31 | 1.26 | 569,596 |
Mar 03 2021 | 1.315 | -0.02 | -1.13% | 1.34 | 1.34 | 1.31 | 289,395 |
Mar 02 2021 | 1.33 | 0.00 | 0.0% | 1.345 | 1.38 | 1.33 | 234,701 |
Mar 01 2021 | 1.33 | -0.01 | -0.75% | 1.36 | 1.37 | 1.32 | 221,642 |
Feb 26 2021 | 1.34 | -0.02 | -1.11% | 1.345 | 1.37 | 1.31 | 379,261 |
Feb 25 2021 | 1.355 | 0.00 | 0.0% | 1.355 | 1.38 | 1.335 | 486,910 |
Feb 24 2021 | 1.355 | -0.03 | -2.17% | 1.385 | 1.385 | 1.35 | 358,369 |
Feb 23 2021 | 1.385 | 0.00 | 0.0% | 1.385 | 1.40 | 1.375 | 313,727 |
Feb 22 2021 | 1.385 | 0.01 | 0.36% | 1.405 | 1.42 | 1.38 | 182,204 |
Feb 19 2021 | 1.38 | 0.00 | 0.0% | 1.395 | 1.41 | 1.38 | 217,821 |
Feb 18 2021 | 1.38 | -0.03 | -2.13% | 1.44 | 1.44 | 1.375 | 458,452 |
Feb 17 2021 | 1.41 | -0.10 | -6.62% | 1.52 | 1.52 | 1.40 | 1,013,914 |
Feb 16 2021 | 1.51 | 0.14 | 10.22% | 1.45 | 1.55 | 1.45 | 1,829,451 |
Feb 15 2021 | 1.37 | 0.01 | 0.74% | 1.375 | 1.39 | 1.35 | 315,368 |
Feb 12 2021 | 1.36 | -0.02 | -1.45% | 1.40 | 1.40 | 1.335 | 481,153 |
Feb 11 2021 | 1.38 | -0.07 | -4.5% | 1.42 | 1.42 | 1.355 | 615,740 |
Feb 10 2021 | 1.445 | -0.03 | -1.7% | 1.485 | 1.50 | 1.41 | 674,039 |
Feb 09 2021 | 1.47 | -0.09 | -5.77% | 1.51 | 1.54 | 1.47 | 435,631 |
Feb 08 2021 | 1.56 | 0.00 | 0.0% | 1.56 | 1.56 | 1.56 | 0.00 |
Feb 05 2021 | 1.56 | 0.04 | 2.63% | 1.58 | 1.60 | 1.54 | 1,003,951 |
Feb 04 2021 | 1.52 | -0.03 | -1.62% | 1.56 | 1.565 | 1.51 | 411,980 |
Feb 03 2021 | 1.545 | 0.02 | 1.64% | 1.56 | 1.57 | 1.54 | 353,276 |
Feb 02 2021 | 1.52 | 0.01 | 0.66% | 1.525 | 1.57 | 1.51 | 662,949 |
Feb 01 2021 | 1.51 | 0.08 | 5.23% | 1.465 | 1.525 | 1.415 | 825,903 |
Jan 29 2021 | 1.435 | -0.05 | -3.04% | 1.495 | 1.55 | 1.435 | 1,235,078 |
Jan 28 2021 | 1.48 | 0.07 | 4.96% | 1.405 | 1.485 | 1.36 | 1,547,872 |
Jan 27 2021 | 1.41 | 0.12 | 9.3% | 1.29 | 1.42 | 1.29 | 1,186,057 |
Jan 26 2021 | 1.29 | 0.00 | +0.00% | 1.295 | 1.31 | 1.28 | 0.00 |
Jan 25 2021 | 1.29 | -0.01 | -0.39% | 1.295 | 1.31 | 1.28 | 243,998 |
Jan 22 2021 | 1.295 | -0.02 | -1.52% | 1.31 | 1.31 | 1.28 | 311,327 |
Jan 21 2021 | 1.315 | -0.01 | -0.38% | 1.34 | 1.35 | 1.29 | 446,711 |
Jan 20 2021 | 1.32 | 0.04 | 3.13% | 1.27 | 1.34 | 1.27 | 425,053 |
Jan 19 2021 | 1.28 | -0.03 | -1.92% | 1.305 | 1.31 | 1.26 | 716,392 |
Jan 18 2021 | 1.305 | -0.02 | -1.14% | 1.34 | 1.34 | 1.305 | 377,566 |
Jan 15 2021 | 1.32 | -0.01 | -0.38% | 1.335 | 1.345 | 1.315 | 263,926 |
Jan 14 2021 | 1.325 | -0.02 | -1.49% | 1.35 | 1.36 | 1.315 | 297,085 |
Jan 13 2021 | 1.345 | 0.03 | 2.28% | 1.34 | 1.37 | 1.325 | 225,991 |
Jan 12 2021 | 1.315 | -0.09 | -6.41% | 1.405 | 1.42 | 1.315 | 860,377 |
Jan 11 2021 | 1.405 | -0.01 | -0.35% | 1.415 | 1.42 | 1.40 | 214,868 |
Jan 08 2021 | 1.41 | -0.02 | -1.4% | 1.44 | 1.45 | 1.41 | 151,986 |
Jan 07 2021 | 1.43 | 0.01 | 0.7% | 1.42 | 1.455 | 1.41 | 277,541 |
Jan 06 2021 | 1.42 | -0.02 | -1.39% | 1.47 | 1.48 | 1.42 | 336,310 |
Jan 05 2021 | 1.44 | 0.00 | 0.0% | 1.445 | 1.485 | 1.43 | 860,032 |
Jan 04 2021 | 1.44 | 0.02 | 1.41% | 1.425 | 1.445 | 1.405 | 376,990 |
Jan 01 2021 | 1.42 | 0.00 | +0.00% | 1.40 | 1.43 | 1.38 | 0.00 |
Dec 31 2020 | 1.42 | 0.00 | +0.00% | 1.40 | 1.43 | 1.38 | 0.00 |
Dec 31 2020 | 1.42 | 0.03 | 2.16% | 1.40 | 1.43 | 1.38 | 253,885 |
Dec 30 2020 | 1.39 | -0.04 | -2.46% | 1.425 | 1.425 | 1.34 | 622,813 |
Dec 29 2020 | 1.425 | 0.10 | 7.14% | 1.325 | 1.425 | 1.325 | 691,693 |
Dec 28 2020 | 1.33 | 0.00 | +0.00% | 1.28 | 1.345 | 1.275 | 0.00 |
Dec 25 2020 | 1.33 | 0.00 | +0.00% | 1.28 | 1.345 | 1.275 | 0.00 |
Dec 24 2020 | 1.33 | 0.00 | +0.00% | 1.28 | 1.345 | 1.275 | 0.00 |
Dec 23 2020 | 1.33 | 0.05 | 3.91% | 1.28 | 1.345 | 1.275 | 442,441 |
Dec 23 2020 | 1.28 | -0.02 | -1.54% | 1.315 | 1.315 | 1.25 | 882,623 |
Dec 22 2020 | 1.30 | -0.01 | -0.76% | 1.32 | 1.33 | 1.30 | 403,338 |
Dec 21 2020 | 1.31 | -0.05 | -3.32% | 1.35 | 1.35 | 1.31 | 609,172 |
Dec 18 2020 | 1.355 | -0.03 | -2.17% | 1.385 | 1.385 | 1.34 | 476,792 |
Dec 17 2020 | 1.385 | 0.01 | 1.09% | 1.365 | 1.385 | 1.355 | 321,975 |
Dec 16 2020 | 1.37 | 0.04 | 2.62% | 1.345 | 1.375 | 1.335 | 585,319 |
Dec 15 2020 | 1.335 | -0.05 | -3.61% | 1.375 | 1.38 | 1.335 | 506,812 |
Dec 14 2020 | 1.385 | 0.01 | 0.73% | 1.38 | 1.40 | 1.36 | 496,818 |
Dec 11 2020 | 1.375 | 0.02 | 1.85% | 1.345 | 1.385 | 1.345 | 547,478 |
Dec 10 2020 | 1.35 | -0.04 | -2.53% | 1.38 | 1.39 | 1.345 | 505,352 |
Dec 09 2020 | 1.385 | -0.07 | -4.48% | 1.455 | 1.47 | 1.38 | 927,140 |
Dec 08 2020 | 1.45 | 0.05 | 3.94% | 1.395 | 1.495 | 1.395 | 1,341,962 |
Dec 07 2020 | 1.395 | 0.02 | 1.82% | 1.37 | 1.425 | 1.355 | 1,705,661 |
Dec 04 2020 | 1.37 | -0.02 | -1.08% | 1.38 | 1.385 | 1.34 | 1,292,093 |