SSL.MI(SSL.MI)
SSL.MI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $1.62 | $1.62 | $1.57 | $1.61 | 21,364 |
| 8/6/2026 | $1.56 | $1.62 | $1.56 | $1.61 | 33,158 |
| 8/5/2026 | $1.63 | $1.63 | $1.59 | $1.59 | 14,615 |
| 8/4/2026 | $1.55 | $1.60 | $1.53 | $1.59 | 80,291 |
| 8/3/2026 | $1.60 | $1.60 | $1.53 | $1.55 | 9,861 |
| 7/31/2026 | $1.52 | $1.53 | $1.50 | $1.50 | 12,194 |
| 7/30/2026 | $1.47 | $1.54 | $1.47 | $1.52 | 53,694 |
| 7/29/2026 | $1.54 | $1.57 | $1.50 | $1.50 | 60,331 |
| 7/28/2026 | $1.56 | $1.61 | $1.46 | $1.52 | 263,658 |
| 7/27/2026 | $1.60 | $1.60 | $1.52 | $1.53 | 124,136 |
| 7/24/2026 | $1.59 | $1.62 | $1.58 | $1.58 | 31,335 |
| 7/23/2026 | $1.69 | $1.71 | $1.58 | $1.58 | 107,478 |
| 7/22/2026 | $1.71 | $1.71 | $1.70 | $1.71 | 3,443 |
| 7/21/2026 | $1.70 | $1.73 | $1.69 | $1.69 | 48,253 |
| 7/20/2026 | $1.72 | $1.73 | $1.70 | $1.72 | 18,054 |
| 7/17/2026 | $1.75 | $1.75 | $1.71 | $1.73 | 19,658 |
| 7/16/2026 | $1.73 | $1.77 | $1.68 | $1.73 | 85,742 |
| 7/15/2026 | $1.72 | $1.73 | $1.68 | $1.70 | 76,173 |
| 7/14/2026 | $1.71 | $1.73 | $1.68 | $1.69 | 43,305 |
| 7/13/2026 | $1.77 | $1.81 | $1.71 | $1.74 | 173,522 |
| 7/10/2026 | $1.68 | $1.80 | $1.63 | $1.76 | 363,198 |
| 7/9/2026 | $1.63 | $1.68 | $1.62 | $1.67 | 82,401 |
| 7/8/2026 | $1.64 | $1.68 | $1.60 | $1.64 | 147,891 |
| 7/7/2026 | $1.64 | $1.66 | $1.61 | $1.65 | 53,310 |
| 7/6/2026 | $1.72 | $1.72 | $1.64 | $1.66 | 251,121 |
| 7/3/2026 | $1.67 | $1.71 | $1.64 | $1.68 | 85,913 |
| 7/2/2026 | $1.67 | $1.69 | $1.65 | $1.65 | 29,191 |
| 7/1/2026 | $1.63 | $1.70 | $1.60 | $1.70 | 183,199 |
| 6/30/2026 | $1.55 | $1.67 | $1.53 | $1.67 | 178,347 |
| 6/29/2026 | $1.54 | $1.57 | $1.48 | $1.54 | 67,398 |
| 6/26/2026 | $1.54 | $1.54 | $1.48 | $1.53 | 2,451 |
| 6/25/2026 | $1.51 | $1.51 | $1.48 | $1.49 | 19,411 |
| 6/24/2026 | $1.54 | $1.54 | $1.48 | $1.50 | 26,382 |
| 6/23/2026 | $1.56 | $1.56 | $1.47 | $1.48 | 68,562 |
| 6/22/2026 | $1.55 | $1.57 | $1.46 | $1.57 | 68,429 |
| 6/19/2026 | $1.61 | $1.61 | $1.55 | $1.56 | 34,344 |
| 6/18/2026 | $1.63 | $1.63 | $1.58 | $1.59 | 37,494 |
| 6/17/2026 | $1.65 | $1.68 | $1.63 | $1.66 | 48,877 |
| 6/16/2026 | $1.61 | $1.69 | $1.57 | $1.68 | 115,970 |
| 6/15/2026 | $1.63 | $1.66 | $1.61 | $1.64 | 99,884 |
| 6/12/2026 | $1.64 | $1.72 | $1.64 | $1.66 | 119,658 |
| 6/11/2026 | $1.72 | $1.87 | $1.62 | $1.68 | 744,327 |
| 6/10/2026 | $1.56 | $1.67 | $1.54 | $1.64 | 467,938 |
| 6/9/2026 | $1.58 | $1.60 | $1.53 | $1.56 | 82,425 |
| 6/8/2026 | $1.55 | $1.60 | $1.54 | $1.58 | 107,398 |
| 6/5/2026 | $1.50 | $1.58 | $1.49 | $1.58 | 84,123 |
| 6/4/2026 | $1.50 | $1.50 | $1.47 | $1.50 | 21,148 |
| 6/3/2026 | $1.48 | $1.50 | $1.47 | $1.50 | 10,272 |
| 6/2/2026 | $1.50 | $1.51 | $1.49 | $1.49 | 35,160 |
| 6/1/2026 | $1.49 | $1.51 | $1.47 | $1.49 | 41,537 |
| 5/29/2026 | $1.53 | $1.53 | $1.46 | $1.49 | 55,761 |
| 5/28/2026 | $1.50 | $1.51 | $1.49 | $1.50 | 28,639 |
| 5/27/2026 | $1.54 | $1.57 | $1.49 | $1.53 | 82,683 |
| 5/26/2026 | $1.49 | $1.58 | $1.49 | $1.55 | 36,140 |
| 5/25/2026 | $1.59 | $1.59 | $1.51 | $1.55 | 20,276 |
| 5/22/2026 | $1.52 | $1.58 | $1.50 | $1.52 | 28,605 |
| 5/21/2026 | $1.58 | $1.62 | $1.53 | $1.53 | 62,303 |
| 5/20/2026 | $1.60 | $1.70 | $1.52 | $1.58 | 432,336 |
| 5/19/2026 | $1.53 | $1.60 | $1.52 | $1.60 | 265,861 |
| 5/18/2026 | $1.47 | $1.54 | $1.45 | $1.53 | 316,579 |
| 5/15/2026 | $1.47 | $1.52 | $1.46 | $1.47 | 159,155 |
| 5/14/2026 | $1.40 | $1.53 | $1.40 | $1.51 | 563,798 |
| 5/13/2026 | $1.36 | $1.47 | $1.36 | $1.44 | 235,167 |
| 5/12/2026 | $1.33 | $1.39 | $1.33 | $1.38 | 36,217 |
| 5/11/2026 | $1.34 | $1.37 | $1.33 | $1.35 | 32,874 |