Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SUPV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 6.58 | -0.11 | -1.64% | 6.62 | 6.63 | 6.41 | 621,688 |
| Jun 20 2024 | 6.69 | -0.30 | -4.29% | 7.03 | 7.03 | 6.58 | 735,544 |
| Jun 18 2024 | 6.99 | 0.14 | 2.04% | 6.75 | 7.125 | 6.75 | 676,269 |
| Jun 17 2024 | 6.85 | -0.32 | -4.46% | 7.15 | 7.22 | 6.825 | 542,962 |
| Jun 14 2024 | 7.17 | -0.04 | -0.55% | 7.23 | 7.23 | 7.02 | 739,403 |
| Jun 13 2024 | 7.21 | 0.65 | 9.91% | 7.16 | 7.49 | 6.91 | 3,319,333 |
| Jun 12 2024 | 6.56 | 0.37 | 5.98% | 6.39 | 6.8105 | 6.175 | 1,692,770 |
| Jun 11 2024 | 6.19 | -0.26 | -4.03% | 6.44 | 6.48 | 6.19 | 803,916 |
| Jun 10 2024 | 6.45 | 0.25 | 4.03% | 6.15 | 6.50 | 6.0103 | 1,134,527 |
| Jun 07 2024 | 6.20 | 0.04 | 0.65% | 6.08 | 6.35 | 6.00 | 817,554 |
| Jun 06 2024 | 6.16 | -0.24 | -3.75% | 6.48 | 6.48 | 6.11 | 1,138,698 |
| Jun 05 2024 | 6.40 | 0.00 | 0.00% | 6.45 | 6.52 | 6.12 | 2,028,951 |
| Jun 04 2024 | 6.40 | -0.56 | -8.05% | 6.85 | 6.86 | 6.25 | 1,738,963 |
| Jun 03 2024 | 6.96 | -0.28 | -3.87% | 7.30 | 7.41 | 6.89 | 1,316,997 |
| May 31 2024 | 7.24 | -0.25 | -3.34% | 7.51 | 7.5299 | 6.965 | 1,238,037 |
| May 30 2024 | 7.49 | 0.72 | 10.64% | 6.94 | 7.54 | 6.87 | 2,668,821 |
| May 29 2024 | 6.77 | 0.22 | 3.36% | 6.40 | 6.77 | 6.40 | 1,153,778 |
| May 28 2024 | 6.55 | 0.07 | 1.08% | 6.61 | 6.82 | 6.46 | 1,411,187 |
| May 24 2024 | 6.48 | 0.08 | 1.25% | 6.49 | 6.7292 | 6.225 | 1,653,300 |
| May 23 2024 | 6.40 | -0.61 | -8.70% | 6.94 | 6.971 | 6.375 | 2,140,338 |
| May 22 2024 | 7.01 | -0.50 | -6.66% | 7.47 | 7.50 | 6.81 | 1,657,991 |
| May 21 2024 | 7.51 | -0.16 | -2.09% | 7.65 | 7.7606 | 7.37 | 1,336,044 |
| May 20 2024 | 7.67 | 0.08 | 1.05% | 7.57 | 7.84 | 7.49 | 935,571 |
| May 17 2024 | 7.59 | -0.02 | -0.26% | 7.64 | 7.7587 | 7.52 | 1,263,063 |
| May 16 2024 | 7.61 | -0.11 | -1.42% | 7.74 | 7.75 | 7.475 | 1,304,124 |
| May 15 2024 | 7.72 | 0.31 | 4.18% | 7.60 | 7.82 | 7.45 | 2,208,133 |
| May 14 2024 | 7.41 | 0.41 | 5.86% | 7.01 | 7.425 | 6.925 | 1,381,053 |
| May 13 2024 | 7.00 | -0.10 | -1.41% | 7.17 | 7.21 | 6.85 | 1,321,670 |
| May 10 2024 | 7.10 | -0.12 | -1.66% | 7.30 | 7.43 | 7.03 | 1,510,294 |
| May 09 2024 | 7.22 | -0.07 | -0.96% | 7.23 | 7.31 | 6.95 | 1,324,833 |
| May 08 2024 | 7.29 | 0.10 | 1.39% | 7.27 | 7.582 | 7.17 | 2,400,991 |
| May 07 2024 | 7.19 | -0.28 | -3.75% | 7.60 | 7.60 | 7.065 | 2,780,156 |
| May 06 2024 | 7.47 | 0.60 | 8.73% | 6.91 | 7.51 | 6.90 | 2,678,062 |
| May 03 2024 | 6.87 | 0.36 | 5.53% | 6.75 | 6.90 | 6.44 | 2,137,937 |
| May 02 2024 | 6.51 | 0.08 | 1.24% | 6.42 | 6.61 | 6.28 | 1,307,090 |
| May 01 2024 | 6.43 | 0.10 | 1.58% | 6.30 | 6.57 | 6.15 | 1,073,573 |
| Apr 30 2024 | 6.33 | 0.09 | 1.44% | 6.21 | 6.6794 | 6.21 | 2,020,575 |
| Apr 29 2024 | 6.24 | 0.21 | 3.48% | 6.08 | 6.2883 | 5.96 | 1,147,911 |
| Apr 26 2024 | 6.03 | 0.28 | 4.87% | 5.79 | 6.03 | 5.70 | 1,417,524 |
| Apr 25 2024 | 5.75 | 0.03 | 0.52% | 5.63 | 5.83 | 5.565 | 1,258,680 |
| Apr 24 2024 | 5.72 | -0.36 | -5.92% | 6.17 | 6.19 | 5.655 | 1,838,728 |
| Apr 23 2024 | 6.08 | -0.12 | -1.94% | 6.20 | 6.39 | 6.01 | 2,889,304 |
| Apr 22 2024 | 6.20 | 0.70 | 12.73% | 5.51 | 6.20 | 5.4799 | 2,631,311 |
| Apr 19 2024 | 5.50 | 0.20 | 3.77% | 5.19 | 5.58 | 5.19 | 1,177,060 |
| Apr 18 2024 | 5.30 | -0.04 | -0.75% | 5.35 | 5.4799 | 5.27 | 988,813 |
| Apr 17 2024 | 5.34 | -0.05 | -0.93% | 5.42 | 5.435 | 5.17 | 1,139,031 |
| Apr 16 2024 | 5.39 | 0.04 | 0.75% | 5.21 | 5.495 | 5.14 | 1,346,541 |
| Apr 15 2024 | 5.35 | -0.48 | -8.23% | 5.87 | 5.96 | 5.34 | 1,687,345 |
| Apr 12 2024 | 5.83 | -0.18 | -3.00% | 5.95 | 6.00 | 5.728 | 1,679,266 |
| Apr 11 2024 | 6.01 | 0.11 | 1.86% | 6.02 | 6.0642 | 5.678 | 1,562,931 |
| Apr 10 2024 | 5.90 | -0.13 | -2.16% | 5.92 | 6.17 | 5.73 | 1,987,882 |
| Apr 09 2024 | 6.03 | -0.08 | -1.31% | 6.15 | 6.3795 | 5.88 | 1,563,449 |
| Apr 08 2024 | 6.11 | 0.16 | 2.69% | 6.08 | 6.20 | 5.935 | 1,126,570 |
| Apr 05 2024 | 5.95 | 0.25 | 4.39% | 5.70 | 6.03 | 5.64 | 1,842,631 |
| Apr 04 2024 | 5.70 | -0.05 | -0.87% | 5.82 | 6.00 | 5.64 | 1,436,869 |
| Apr 03 2024 | 5.75 | 0.29 | 5.31% | 5.47 | 5.86 | 5.44 | 1,197,699 |
| Apr 02 2024 | 5.46 | -0.20 | -3.53% | 5.69 | 5.69 | 5.4342 | 669,298 |
| Apr 01 2024 | 5.66 | -0.05 | -0.88% | 5.68 | 5.789 | 5.603 | 650,945 |
| Mar 28 2024 | 5.71 | -0.12 | -2.06% | 5.86 | 5.975 | 5.59 | 990,901 |
| Mar 27 2024 | 5.83 | 0.19 | 3.37% | 5.69 | 5.85 | 5.54 | 1,005,278 |
| Mar 26 2024 | 5.64 | -0.34 | -5.69% | 5.98 | 5.985 | 5.64 | 1,458,915 |
| Mar 25 2024 | 5.98 | 0.08 | 1.36% | 5.94 | 6.21 | 5.815 | 1,893,004 |
