Stock Charts

Market Type

SEMA.I - SEMARIS LIMITED

Prices between 13/04/2020 and 12/04/2021
Trading Date Price Volume
2021-04-12 0.92 98
2021-04-09 0.92 0
2021-04-08 0.92 0
2021-04-07 0.92 31,900
2021-04-06 0.92 0
2021-04-05 0.92 100
2021-04-02 0.92 0
2021-04-01 0.92 38,409
2021-03-31 0.92 3,078
2021-03-30 0.92 29,700
2021-03-29 0.92 0
2021-03-26 0.92 4,347
2021-03-25 0.92 243,089
2021-03-24 0.92 11,800
2021-03-23 0.94 0
2021-03-22 0.94 135,653
2021-03-19 0.92 14,700
2021-03-18 0.96 1,200
2021-03-17 0.96 0
2021-03-16 0.96 13,932
2021-03-15 0.96 750
2021-03-09 0.96 99
2021-03-08 0.96 4,900
2021-03-05 0.96 33,742
2021-03-04 0.96 0
2021-03-03 0.96 5,100
2021-03-02 0.95 24,900
2021-03-01 0.97 2,071
2021-02-26 0.97 0
2021-02-25 0.97 0
2021-02-24 0.97 0
2021-02-23 0.97 0
2021-02-22 0.97 0
2021-02-19 0.97 10,000
2021-02-18 0.95 3,400
2021-02-17 0.94 19
2021-02-16 0.94 53,700
2021-02-15 0.97 10,300
2021-02-11 0.97 12,558
2021-02-10 0.97 79,900
2021-02-09 0.97 1,796,677
2021-02-08 0.97 529
2021-02-05 0.95 0
2021-02-04 0.95 0
2021-02-03 0.95 3,000
2021-02-02 0.95 0
2021-01-29 0.95 0
2021-01-27 0.95 50,500
2021-01-26 0.95 87,500
2021-01-25 0.98 0
2021-01-22 0.98 10,000
2021-01-21 0.98 38,300
2021-01-20 1.00 17,200
2021-01-19 1.00 15,900
2021-01-18 0.96 0
2021-01-15 0.96 83,586
2021-01-14 0.97 123,601
2021-01-13 0.99 0
2021-01-12 0.99 21,100
2021-01-11 1.00 0
2021-01-08 1.00 466,500
2021-01-07 1.00 0
2021-01-06 1.00 12,393
2021-01-05 1.00 247,400
2021-01-04 1.00 4,600
2020-12-31 1.00 2,500
2020-12-30 1.00 17,500
2020-12-29 1.00 141,067
2020-12-28 1.00 0
2020-12-24 1.00 5,300
2020-12-23 1.00 9,000
2020-12-22 1.00 84,842
2020-12-21 1.00 0
2020-12-18 1.00 0
2020-12-17 1.00 86,500
2020-12-16 1.00 1,136,115
2020-12-15 1.10 0
2020-12-14 1.10 43,000
2020-12-11 1.12 823
2020-12-10 1.12 1,665,213
2020-12-09 1.13 180,514
2020-12-08 1.15 1,600
2020-12-07 1.05 8,500
2020-12-04 1.17 5,276
2020-12-03 0.98 0
2020-12-02 0.98 675,296
2020-12-01 0.98 1,000,000
2020-11-30 1.00 4,458
2020-11-27 1.00 44,032
2020-11-26 1.00 6,600
2020-11-25 1.00 15,000
2020-11-24 1.00 10,000
2020-11-23 1.00 111,900
2020-11-20 1.00 25,174
2020-11-19 0.97 3,002
2020-11-18 1.00 157,000
2020-11-17 0.96 724
2020-11-16 1.00 25,000
2020-11-13 0.96 3,600
2020-11-12 0.96 13,268
2020-11-11 0.96 1,150,201
2020-11-10 0.96 3,200
2020-11-09 0.96 29,800
2020-11-06 0.98 2,000
2020-11-05 0.99 47,600
2020-11-04 1.00 62,684
2020-11-04 1.00 62,684
2020-11-03 0.99 34,677
2020-10-30 0.99 14,900
2020-10-29 0.99 0
2020-10-28 0.99 208
2020-10-27 0.99 121,500
2020-10-26 0.99 8,200
2020-10-23 0.99 0
2020-10-22 0.99 244,145
2020-10-21 0.99 6,415
2020-10-20 0.99 50
2020-10-16 0.99 1,000
2020-10-15 0.99 28,175
2020-10-14 0.99 3,219
2020-10-13 0.99 5,543
2020-10-12 0.99 77
2020-10-09 0.99 67,000
2020-10-08 0.99 0
2020-10-06 0.99 0
2020-10-05 0.99 500
2020-10-02 0.99 0
2020-10-01 0.99 456,011
2020-09-30 0.99 4,182
2020-09-29 0.99 0
2020-09-28 0.99 12,300
2020-09-25 1.00 15
2020-09-24 1.00 80,600
2020-09-23 0.99 0
2020-09-22 0.99 0
2020-09-21 0.99 15,006
2020-09-18 1.00 50,500
2020-09-17 1.00 0
2020-09-15 1.00 0
2020-09-14 1.00 400
2020-09-11 1.00 20,000
2020-09-10 1.00 194
2020-09-09 1.00 25,000
2020-09-08 1.00 221,200
2020-09-07 1.00 16,400
2020-09-04 1.00 0
2020-09-03 1.00 35,695
2020-09-02 1.00 77,500
2020-09-01 1.00 0
2020-08-31 1.00 39,859
2020-08-28 0.99 10,400
2020-08-27 0.99 40,074
2020-08-26 0.99 41,000
2020-08-25 0.99 58,760
2020-08-24 0.99 12
2020-08-21 0.99 33,900
2020-08-20 0.99 0
2020-08-19 0.99 220,765
2020-08-17 0.99 62,152
2020-08-14 0.99 210,000
2020-08-13 0.99 20,000
2020-08-12 0.99 118,000
2020-08-11 1.00 50,204
2020-08-10 1.01 25,500
2020-08-07 1.00 98,024
2020-08-06 1.00 1,333,656
2020-08-05 1.00 0
2020-08-04 1.00 65,083
2020-08-03 1.00 0
2020-07-31 1.00 132,800
2020-07-30 1.01 1,413,608
2020-07-29 1.00 292,335
2020-07-28 1.00 346,086
2020-07-27 1.08 516
2020-07-24 1.00 10,700
2020-07-23 1.10 0
2020-07-22 1.10 10,000
2020-07-21 1.01 1,550,097
2020-07-20 1.04 11,534
2020-07-17 1.04 24
2020-07-16 1.04 34,800
2020-07-15 1.07 200
2020-07-14 1.08 57,591
2020-07-13 1.10 20,100
2020-07-10 1.12 10,000
2020-07-09 1.19 0
2020-07-08 1.19 36,288
2020-07-07 1.29 0
2020-07-06 1.29 243
2020-07-03 1.29 0
2020-07-02 1.29 0
2020-07-01 1.29 1,118
2020-06-30 1.10 27
2020-06-29 1.10 47,393
2020-06-26 1.07 100,142
2020-06-25 1.09 33,200
2020-06-24 1.11 3,500
2020-06-23 1.15 37,500
2020-06-19 1.15 5,500
2020-06-18 1.16 10,000
2020-06-17 1.16 10,000
2020-06-16 1.16 9,500
2020-06-15 1.16 1,300
2020-06-12 1.16 30,605
2020-06-11 1.16 22,680
2020-06-10 1.18 136,866
2020-06-09 1.19 685
2020-06-08 1.19 1,320
2020-06-05 1.15 17,900
2020-06-04 1.10 328,881
2020-06-03 1.10 0
2020-06-02 1.10 112,478
2020-06-01 1.08 181,900
2020-05-29 0.99 48,980
2020-05-28 0.99 107,000
2020-05-27 1.00 257,600
2020-05-26 1.02 95,000
2020-05-25 1.03 186,500
2020-05-22 1.04 82,500
2020-05-21 1.06 0
2020-05-20 1.06 42,600
2020-05-19 1.10 0
2020-05-18 1.10 0
2020-05-15 1.10 33,000
2020-05-14 1.15 0
2020-05-13 1.15 4
2020-05-11 1.15 0
2020-05-08 1.15 26,018
2020-05-07 1.14 82,200
2020-05-06 1.15 25,000
2020-05-05 1.15 5,620
2020-05-04 1.15 0
2020-04-30 1.15 84,550
2020-04-29 1.23 1,033
2020-04-28 1.16 0
2020-04-27 1.16 8,500
2020-04-24 1.17 38,000
2020-04-23 1.17 68,816
2020-04-22 1.18 50,000
2020-04-21 1.18 127,959
2020-04-20 1.30 160,000
2020-04-17 1.35 19,500
2020-04-16 1.45 4,518
2020-04-15 1.21 247,433
2020-04-14 1.25 95,019
2020-04-13 1.30 743,837