SEKINR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 7.80194 | 0.02 | 0.23% | 7.77501 | 7.83379 | 7.77507 | 0 |
May 19 2024 | 7.78375 | 0.03 | 0.44% | 7.78375 | 7.78375 | 7.74929 | 0 |
May 18 2024 | 7.74929 | 0.00 | 0.00% | 7.74929 | 7.74929 | 7.74929 | 0 |
May 17 2024 | 7.74929 | -0.04 | -0.55% | 7.79239 | 7.80342 | 7.73642 | 0 |
May 16 2024 | 7.79229 | -0.04 | -0.45% | 7.82442 | 7.83912 | 7.78002 | 0 |
May 15 2024 | 7.8276 | 0.10 | 1.28% | 7.72608 | 7.83008 | 7.72846 | 0 |
May 14 2024 | 7.72853 | 0.02 | 0.31% | 7.70276 | 7.8204 | 7.66034 | 0 |
May 13 2024 | 7.70465 | 0.00 | 0.06% | 7.70076 | 7.72024 | 7.6848 | 0 |
May 12 2024 | 7.69999 | -0.01 | -0.09% | 7.70511 | 7.70669 | 7.69869 | 0 |
May 11 2024 | 7.70669 | 0.00 | 0.00% | 7.70669 | 7.70669 | 7.70669 | 0 |
May 10 2024 | 7.70669 | 0.01 | 0.15% | 7.69596 | 7.72397 | 7.66647 | 0 |
May 09 2024 | 7.69536 | 0.05 | 0.59% | 7.6484 | 7.69725 | 7.63352 | 0 |
May 08 2024 | 7.65028 | -0.03 | -0.38% | 7.67771 | 7.68846 | 7.62835 | 0 |
May 07 2024 | 7.67954 | -0.04 | -0.54% | 7.71829 | 7.72196 | 7.67357 | 0 |
May 06 2024 | 7.72119 | 0.00 | 0.02% | 7.70664 | 7.76193 | 7.69715 | 0 |
May 05 2024 | 7.7195 | 0.02 | 0.22% | 7.7195 | 7.7195 | 7.70278 | 0 |
May 04 2024 | 7.70278 | 0.00 | 0.00% | 7.70278 | 7.70278 | 7.70278 | 0 |
May 03 2024 | 7.70278 | 0.02 | 0.30% | 7.67865 | 7.76313 | 7.6715 | 0 |
May 02 2024 | 7.67966 | 0.04 | 0.51% | 7.63726 | 7.68005 | 7.62705 | 0 |
May 01 2024 | 7.64075 | 0.05 | 0.64% | 7.57694 | 7.66076 | 7.5577 | 0 |
Apr 30 2024 | 7.59225 | -0.04 | -0.53% | 7.62652 | 7.62705 | 7.53422 | 0 |
Apr 29 2024 | 7.63245 | 0.00 | 0.02% | 7.63522 | 7.66843 | 7.62396 | 0 |
Apr 28 2024 | 7.63064 | 0.00 | -0.04% | 7.63064 | 7.6339 | 7.63064 | 0 |
Apr 27 2024 | 7.6339 | 0.00 | 0.00% | 7.6339 | 7.6339 | 7.6339 | 0 |
Apr 26 2024 | 7.6339 | -0.02 | -0.24% | 7.65188 | 7.73027 | 7.60166 | 0 |
Apr 25 2024 | 7.65247 | 0.00 | -0.05% | 7.65639 | 7.69182 | 7.59964 | 0 |
Apr 24 2024 | 7.65631 | -0.04 | -0.54% | 7.69512 | 7.71036 | 7.64123 | 0 |
Apr 23 2024 | 7.69797 | 0.04 | 0.49% | 7.66148 | 7.71475 | 7.64469 | 0 |
Apr 22 2024 | 7.66052 | 0.02 | 0.24% | 7.63892 | 7.66367 | 7.6266 | 0 |
Apr 21 2024 | 7.64241 | 0.00 | 0.00% | 7.64241 | 7.64241 | 7.64241 | 0 |
Apr 20 2024 | 7.64241 | 0.00 | 0.00% | 7.64241 | 7.64241 | 7.64241 | 0 |
Apr 19 2024 | 7.64241 | 0.03 | 0.38% | 7.61214 | 7.65956 | 7.58576 | 0 |
Apr 18 2024 | 7.6133 | -0.03 | -0.33% | 7.63659 | 7.6804 | 7.55249 | 0 |
Apr 17 2024 | 7.6386 | 0.00 | -0.05% | 7.64083 | 7.66484 | 7.59967 | 0 |
Apr 16 2024 | 7.64228 | -0.03 | -0.41% | 7.67579 | 7.66251 | 7.61756 | 0 |
Apr 15 2024 | 7.67393 | -0.01 | -0.12% | 7.69871 | 7.72137 | 7.6569 | 0 |
Apr 14 2024 | 7.68352 | 0.00 | 0.00% | 7.68352 | 7.68352 | 7.68352 | 0 |
Apr 13 2024 | 7.68352 | 0.00 | 0.00% | 7.68352 | 7.68352 | 7.68352 | 0 |
Apr 12 2024 | 7.68352 | -0.09 | -1.13% | 7.7703 | 7.77375 | 7.65091 | 0 |
Apr 11 2024 | 7.77101 | -0.01 | -0.07% | 7.7781 | 7.80953 | 7.72612 | 0 |
Apr 10 2024 | 7.77635 | -0.11 | -1.40% | 7.88409 | 7.90416 | 7.75794 | 0 |
Apr 09 2024 | 7.88658 | 0.00 | -0.01% | 7.88591 | 7.92471 | 7.86911 | 0 |
Apr 08 2024 | 7.88734 | 0.07 | 0.85% | 7.81162 | 7.90522 | 7.82053 | 0 |
Apr 07 2024 | 7.82088 | 0.02 | 0.25% | 7.82088 | 7.82088 | 7.8016 | 0 |
Apr 06 2024 | 7.8016 | 0.00 | 0.00% | 7.8016 | 7.8016 | 7.8016 | 0 |
Apr 05 2024 | 7.8016 | -0.04 | -0.49% | 7.83335 | 7.84389 | 7.78626 | 0 |
Apr 04 2024 | 7.84029 | 0.02 | 0.29% | 7.83697 | 7.90948 | 7.83121 | 0 |
Apr 03 2024 | 7.81785 | 0.06 | 0.76% | 7.76005 | 7.85716 | 7.75529 | 0 |
Apr 02 2024 | 7.75924 | 0.03 | 0.41% | 7.72349 | 7.79184 | 7.70612 | 0 |
Apr 01 2024 | 7.72735 | -0.07 | -0.94% | 7.80762 | 7.81466 | 7.70384 | 0 |
Mar 31 2024 | 7.80061 | -0.02 | -0.29% | 7.80061 | 7.8233 | 7.80061 | 0 |
Mar 30 2024 | 7.8233 | 0.00 | 0.00% | 7.8233 | 7.8233 | 7.8233 | 0 |
Mar 29 2024 | 7.8233 | 0.03 | 0.39% | 7.79155 | 7.82628 | 7.77444 | 0 |
Mar 28 2024 | 7.79298 | -0.04 | -0.51% | 7.83261 | 7.85117 | 7.77778 | 0 |
Mar 27 2024 | 7.83259 | -0.04 | -0.49% | 7.87174 | 7.87638 | 7.82965 | 0 |
Mar 26 2024 | 7.87097 | -0.02 | -0.22% | 7.8911 | 7.90767 | 7.86258 | 0 |
Mar 25 2024 | 7.88827 | -0.02 | -0.29% | 7.90757 | 7.91486 | 7.87271 | 0 |
Mar 24 2024 | 7.91121 | 0.00 | 0.00% | 7.91121 | 7.91121 | 7.91121 | 0 |
Mar 23 2024 | 7.91121 | 0.00 | 0.00% | 7.91121 | 7.91121 | 7.91121 | 0 |
Mar 22 2024 | 7.91121 | -0.04 | -0.49% | 7.94958 | 7.94186 | 7.89174 | 0 |
Mar 21 2024 | 7.9502 | -0.06 | -0.74% | 8.0042 | 8.02776 | 7.94359 | 0 |
Mar 20 2024 | 8.00934 | 0.05 | 0.65% | 7.94994 | 8.05666 | 7.92084 | 0 |
Mar 19 2024 | 7.95748 | 0.01 | 0.12% | 7.94679 | 7.96715 | 7.89726 | 0 |
Mar 18 2024 | 7.94759 | -0.06 | -0.69% | 7.99132 | 8.00928 | 7.93427 | 0 |
Mar 17 2024 | 8.00274 | 0.00 | 0.00% | 8.00274 | 8.00274 | 8.00274 | 0 |
Mar 16 2024 | 8.00274 | 0.00 | 0.00% | 8.00274 | 8.00274 | 8.00274 | 0 |
Mar 15 2024 | 8.00274 | -0.01 | -0.16% | 8.01452 | 8.0253 | 7.9834 | 0 |
Mar 14 2024 | 8.01551 | -0.09 | -1.08% | 8.103 | 8.10004 | 8.01551 | 0 |
Mar 13 2024 | 8.10308 | 0.02 | 0.20% | 8.09387 | 8.11752 | 8.07365 | 0 |
Mar 12 2024 | 8.08708 | 0.00 | 0.05% | 8.08632 | 8.13487 | 8.05977 | 0 |
Mar 11 2024 | 8.08324 | -0.04 | -0.46% | 8.10617 | 8.10356 | 8.06656 | 0 |
Mar 10 2024 | 8.12054 | 0.00 | 0.00% | 8.12054 | 8.12054 | 8.12054 | 0 |
Mar 09 2024 | 8.12054 | 0.00 | 0.00% | 8.12054 | 8.12054 | 8.12054 | 0 |
Mar 08 2024 | 8.12054 | 0.03 | 0.35% | 8.09607 | 8.15134 | 8.00693 | 0 |
Mar 07 2024 | 8.09234 | 0.04 | 0.55% | 8.05551 | 8.1345 | 8.03045 | 0 |
Mar 06 2024 | 8.04792 | 0.06 | 0.80% | 7.98016 | 8.06783 | 7.98305 | 0 |
Mar 05 2024 | 7.98414 | -0.01 | -0.14% | 7.9549 | 8.00744 | 7.96785 | 0 |
Mar 04 2024 | 7.99564 | 0.01 | 0.10% | 8.03065 | 8.05281 | 7.98739 | 0 |
Mar 03 2024 | 7.98772 | 0.00 | 0.00% | 7.98772 | 7.98772 | 7.98772 | 0 |
Mar 02 2024 | 7.98772 | 0.00 | 0.00% | 7.98772 | 7.98772 | 7.98772 | 0 |
Mar 01 2024 | 7.98772 | 0.00 | -0.05% | 7.99383 | 8.04291 | 7.98342 | 0 |
Feb 29 2024 | 7.99202 | -0.03 | -0.36% | 8.02111 | 8.04767 | 7.9839 | 0 |
Feb 28 2024 | 8.02123 | -0.03 | -0.32% | 8.048 | 8.03396 | 7.99296 | 0 |
Feb 27 2024 | 8.04714 | -0.01 | -0.14% | 8.05893 | 8.07713 | 8.02517 | 0 |
Feb 26 2024 | 8.05862 | 0.06 | 0.70% | 8.02682 | 8.09588 | 8.02518 | 0 |
Feb 25 2024 | 8.00269 | 0.00 | 0.00% | 8.00269 | 8.00269 | 8.00269 | 0 |
Feb 24 2024 | 8.00269 | 0.00 | 0.00% | 8.00269 | 8.00269 | 8.00269 | 0 |
Feb 23 2024 | 8.00269 | -0.03 | -0.35% | 8.02903 | 8.05764 | 8.00268 | 0 |
Feb 22 2024 | 8.03051 | 0.03 | 0.32% | 8.00572 | 8.0896 | 7.99829 | 0 |
Feb 21 2024 | 8.00504 | 0.01 | 0.14% | 7.99944 | 8.01659 | 7.9784 | 0 |