Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
S5LCOA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 1.268 | 0.01 | 0.48% | 1.246 | 1.333 | 1.241 | 10,000 |
| Jun 13 2024 | 1.262 | 0.04 | 2.94% | 1.237 | 1.294 | 1.202 | 25,600 |
| Jun 12 2024 | 1.226 | 0.02 | 1.41% | 1.254 | 1.311 | 1.214 | 21,000 |
| Jun 11 2024 | 1.209 | 0.06 | 5.13% | 1.182 | 1.211 | 1.171 | 0 |
| Jun 10 2024 | 1.15 | 0.09 | 7.98% | 1.088 | 1.15 | 1.083 | 20,000 |
| Jun 07 2024 | 1.065 | 0.02 | 2.11% | 1.072 | 1.105 | 1.044 | 7,800 |
| Jun 06 2024 | 1.043 | 0.14 | 14.87% | 0.989 | 1.047 | 0.976 | 33,100 |
| Jun 05 2024 | 0.908 | -0.012 | -1.30% | 0.921 | 0.957 | 0.905 | 5,800 |
| Jun 04 2024 | 0.92 | -0.063 | -6.41% | 0.933 | 0.937 | 0.876 | 8,800 |
| Jun 03 2024 | 0.983 | -0.22 | -18.29% | 1.161 | 1.201 | 0.983 | 27,600 |
| May 31 2024 | 1.203 | -0.11 | -8.03% | 1.234 | 1.279 | 1.191 | 29,000 |
| May 30 2024 | 1.308 | -0.07 | -5.01% | 1.346 | 1.365 | 1.286 | 10,000 |
| May 29 2024 | 1.377 | -0.01 | -0.65% | 1.42 | 1.465 | 1.372 | 31,000 |
| May 28 2024 | 1.386 | 0.08 | 6.29% | 1.32 | 1.386 | 1.307 | 0 |
| May 27 2024 | 1.304 | 0.10 | 8.04% | 1.261 | 1.304 | 1.243 | 20,000 |
| May 24 2024 | 1.207 | 0.00 | -0.25% | 1.188 | 1.231 | 1.142 | 11,400 |
| May 23 2024 | 1.21 | -0.06 | -4.87% | 1.189 | 1.303 | 1.189 | 42,000 |
| May 22 2024 | 1.272 | -0.05 | -3.56% | 1.258 | 1.279 | 1.202 | 25,000 |
| May 21 2024 | 1.319 | -0.06 | -4.49% | 1.331 | 1.335 | 1.239 | 30,000 |
| May 20 2024 | 1.381 | 0.02 | 1.47% | 1.416 | 1.425 | 1.332 | 0 |
| May 17 2024 | 1.361 | 0.04 | 2.72% | 1.367 | 1.382 | 1.325 | 10,000 |
| May 16 2024 | 1.325 | 0.04 | 3.52% | 1.32 | 1.371 | 1.263 | 1,000 |
| May 15 2024 | 1.28 | 0.02 | 1.51% | 1.311 | 1.317 | 1.172 | 21,400 |
| May 14 2024 | 1.261 | -0.08 | -5.90% | 1.364 | 1.365 | 1.261 | 17,000 |
| May 13 2024 | 1.34 | -0.04 | -3.18% | 1.298 | 1.388 | 1.298 | 400 |
| May 10 2024 | 1.384 | 0.00 | -0.07% | 1.452 | 1.456 | 1.384 | 500 |
| May 09 2024 | 1.385 | 0.01 | 0.95% | 1.407 | 1.447 | 1.379 | 0 |
| May 08 2024 | 1.372 | 0.03 | 2.39% | 1.273 | 1.372 | 1.237 | 10,000 |
| May 07 2024 | 1.34 | -0.03 | -1.83% | 1.376 | 1.386 | 1.288 | 10,000 |
| May 06 2024 | 1.365 | -0.01 | -0.44% | 1.366 | 1.398 | 1.36 | 0 |
| May 03 2024 | 1.371 | 0.00 | -0.07% | 1.412 | 1.44 | 1.344 | 10,000 |
| May 02 2024 | 1.372 | -0.30 | -18.09% | 1.429 | 1.465 | 1.342 | 41,300 |
| Apr 30 2024 | 1.675 | -0.07 | -3.74% | 1.71 | 1.79 | 1.57 | 20,000 |
| Apr 29 2024 | 1.74 | -0.11 | -5.95% | 1.77 | 1.84 | 1.73 | 0 |
| Apr 26 2024 | 1.85 | 0.18 | 10.78% | 1.84 | 1.88 | 1.795 | 20,000 |
| Apr 25 2024 | 1.67 | -0.09 | -4.84% | 1.735 | 1.765 | 1.645 | 10,000 |
| Apr 24 2024 | 1.755 | 0.05 | 3.24% | 1.77 | 1.79 | 1.705 | 7,000 |
| Apr 23 2024 | 1.70 | 0.10 | 6.25% | 1.66 | 1.725 | 1.55 | 1,500 |
| Apr 22 2024 | 1.60 | -0.06 | -3.61% | 1.57 | 1.63 | 1.52 | 8,000 |
| Apr 19 2024 | 1.66 | 0.05 | 3.11% | 1.805 | 1.805 | 1.565 | 20,000 |
| Apr 18 2024 | 1.61 | -0.25 | -13.21% | 1.68 | 1.685 | 1.55 | 40,000 |
| Apr 17 2024 | 1.855 | -0.14 | -6.78% | 1.92 | 1.945 | 1.815 | 20,000 |
| Apr 16 2024 | 1.99 | 0.11 | 5.85% | 2.035 | 2.035 | 1.905 | 10,250 |
| Apr 15 2024 | 1.88 | -0.26 | -12.15% | 1.97 | 1.97 | 1.83 | 10,100 |
| Apr 12 2024 | 2.14 | 0.19 | 9.74% | 2.00 | 2.195 | 1.99 | 0 |
| Apr 11 2024 | 1.95 | 0.06 | 3.17% | 2.00 | 2.045 | 1.89 | 0 |
| Apr 10 2024 | 1.89 | -0.03 | -1.31% | 1.88 | 1.96 | 1.84 | 0 |
| Apr 09 2024 | 1.915 | -0.02 | -0.78% | 1.98 | 2.03 | 1.895 | 0 |
| Apr 08 2024 | 1.93 | -0.17 | -8.10% | 1.89 | 2.05 | 1.885 | 0 |
| Apr 05 2024 | 2.10 | 0.26 | 13.82% | 2.06 | 2.11 | 2.005 | 1,450 |
| Apr 04 2024 | 1.845 | -0.07 | -3.40% | 1.89 | 1.89 | 1.83 | 0 |
| Apr 03 2024 | 1.91 | 0.08 | 4.37% | 1.845 | 1.94 | 1.815 | 0 |
| Apr 02 2024 | 1.83 | 0.23 | 14.02% | 1.76 | 1.855 | 1.75 | 350 |
| Mar 28 2024 | 1.605 | 0.11 | 7.14% | 1.535 | 1.615 | 1.525 | 2,360 |
| Mar 27 2024 | 1.498 | -0.06 | -3.97% | 1.453 | 1.515 | 1.433 | 10,250 |
| Mar 26 2024 | 1.56 | -0.02 | -0.95% | 1.555 | 1.585 | 1.505 | 0 |
| Mar 25 2024 | 1.575 | 0.10 | 7.00% | 1.488 | 1.59 | 1.474 | 200 |
| Mar 22 2024 | 1.472 | 0.01 | 0.48% | 1.455 | 1.52 | 1.445 | 5,500 |
| Mar 21 2024 | 1.465 | -0.03 | -2.20% | 1.535 | 1.555 | 1.428 | 0 |
| Mar 20 2024 | 1.498 | -0.13 | -7.82% | 1.61 | 1.615 | 1.481 | 1,865 |
| Mar 19 2024 | 1.625 | 0.07 | 4.50% | 1.585 | 1.655 | 1.565 | 21,125 |
| Mar 18 2024 | 1.555 | 0.10 | 6.80% | 1.497 | 1.565 | 1.467 | 650 |
