Shezmu Historical Data

SHEZMU Page 9
Download
Date Close Price change Market cap Trading volume
Mar 11, 2024 $ 22.47
+6.82%
$ 8.52 million $ 410,753
Mar 10, 2024 $ 21.04
+17.19%
$ 7.98 million $ 266,713
Mar 9, 2024 $ 18.09
+37.87%
$ 6.65 million $ 530,618
Mar 8, 2024 $ 13.1
+6.21%
$ 4.82 million $ 84,992
Mar 7, 2024 $ 12.32
-1.91%
$ 4.53 million $ 69,173
Mar 6, 2024 $ 12.55
+10.30%
$ 4.62 million $ 167,047
Mar 5, 2024 $ 11.41
+13.06%
$ 4.2 million $ 59,851
Mar 4, 2024 $ 10.15
+1.05%
$ 3.73 million $ 87,791
Mar 3, 2024 $ 10.03
-6.42%
$ 3.69 million $ 82,899
Mar 2, 2024 $ 10.72
+14.19%
$ 3.83 million $ 153,749
Mar 1, 2024 $ 9.38
-1.96%
$ 3.35 million $ 47,373
Feb 29, 2024 $ 9.59
-15.78%
$ 3.43 million $ 76,943
Feb 28, 2024 $ 11.36
+3.47%
$ 4.06 million $ 82,726
Feb 27, 2024 $ 10.97
-14.64%
$ 3.92 million $ 119,793
Feb 26, 2024 $ 12.85
+0.01%
$ 4.59 million $ 101,663
Feb 25, 2024 $ 12.85
+18.81%
$ 4.59 million $ 172,042
Feb 24, 2024 $ 10.81
+21.75%
$ 3.73 million $ 129,702
Feb 23, 2024 $ 8.86
-8.80%
$ 3.06 million $ 107,923
Feb 22, 2024 $ 9.72
-0.13%
$ 3.36 million $ 79,608
Feb 21, 2024 $ 9.74
-17.76%
$ 3.37 million $ 45,490
Feb 20, 2024 $ 11.84
-17.64%
$ 4.09 million $ 151,643
Feb 19, 2024 $ 14.19
+50.47%
$ 4.9 million $ 327,630
Feb 18, 2024 $ 9.42
+14.54%
$ 3.26 million $ 152,876
Feb 17, 2024 $ 8.23
+0.95%
$ 2.78 million $ 45,326
Feb 16, 2024 $ 8.15
-16.23%
$ 2.75 million $ 43,390
Feb 15, 2024 $ 9.73
+6.53%
$ 3.29 million $ 54,005
Feb 14, 2024 $ 9.14
+2.78%
$ 3.09 million $ 52,244
Feb 13, 2024 $ 9.02
-10.14%
$ 3.05 million $ 35,662
Feb 12, 2024 $ 10.03
-4.84%
$ 3.39 million $ 97,055
Feb 11, 2024 $ 10.54
-10.27%
$ 3.56 million $ 72,165
Feb 10, 2024 $ 11.74
+15.08%
$ 3.9 million $ 45,449
Feb 9, 2024 $ 10.21
-3.92%
$ 3.39 million $ 105,544
Feb 8, 2024 $ 10.63
+4.20%
$ 3.53 million $ 61,929
Feb 7, 2024 $ 10.2
+4.79%
$ 3.39 million $ 66,206
Feb 6, 2024 $ 9.74
-18.91%
$ 3.23 million $ 54,892
Feb 5, 2024 $ 12
-12.45%
$ 3.98 million $ 33,604
Feb 4, 2024 $ 13.71
+0.19%
$ 4.55 million $ 29,778
Feb 3, 2024 $ 13.68
-6.04%
$ 5.54 million $ 18,339
Feb 2, 2024 $ 14.56
+1.83%
$ 5.89 million $ 65,250
Feb 1, 2024 $ 14.29
+0.24%
$ 5.79 million $ 69,913
Jan 31, 2024 $ 14.26
-13.10%
$ 5.77 million $ 61,941
Jan 30, 2024 $ 16.41
-14.70%
$ 6.64 million $ 175,415
Jan 29, 2024 $ 19.23
+0.49%
$ 7.78 million $ 430,068
Jan 28, 2024 $ 19.14
+8.78%
$ 7.75 million $ 76,302
Jan 27, 2024 $ 17.59
-13.14%
$ 7.04 million $ 43,066
Jan 26, 2024 $ 20.24
-7.19%
$ 8.1 million $ 206,808
Jan 25, 2024 $ 21.82
-21.99%
$ 8.73 million $ 116,584
Jan 24, 2024 $ 27.99
+29.90%
$ 11.21 million $ 294,824
Jan 23, 2024 $ 20.91
+2.14%
$ 8.37 million $ 122,668
Jan 22, 2024 $ 20.47
-26.69%
$ 8.19 million $ 139,570