affine SN120
$14.30+0.21 (+1.46%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14.12 | +1.43% | $13.92 | $14.60 | $13.90 | 1.32M |
| 2026-09-30 | $13.92 | +0.03% | $13.92 | $14.49 | $13.66 | 2.11M |
| 2026-09-29 | $13.92 | -8.90% | $15.28 | $15.62 | $13.89 | 1.16M |
| 2026-09-28 | $15.28 | +2.87% | $14.85 | $15.30 | $14.01 | 3.09M |
| 2026-09-27 | $14.85 | +2.47% | $14.49 | $15.44 | $14.33 | 1.68M |
| 2026-09-26 | $14.49 | -1.40% | $14.70 | $15.37 | $14.08 | 707.27K |
| 2026-09-25 | $14.70 | +6.69% | $13.78 | $14.79 | $13.61 | 822.89K |
| 2026-09-24 | $13.78 | +3.94% | $13.25 | $14.02 | $12.96 | 964.52K |
| 2026-09-23 | $13.25 | -8.83% | $14.54 | $14.91 | $13.20 | 838.32K |
| 2026-09-22 | $14.54 | +0.61% | $14.45 | $15.16 | $14.19 | 735.45K |
| 2026-09-21 | $14.45 | +13.24% | $12.76 | $14.53 | $12.55 | 825.30K |
| 2026-09-20 | $12.76 | -0.42% | $12.81 | $13.02 | $12.09 | 181.22K |
| 2026-09-19 | $12.81 | +5.22% | $12.18 | $13.26 | $11.54 | 4.12M |
| 2026-09-18 | $12.18 | +7.08% | $11.37 | $12.34 | $11.34 | 804.56K |
| 2026-09-17 | $11.37 | +4.05% | $10.93 | $11.40 | $10.82 | 136.31K |
| 2026-09-16 | $10.93 | +1.79% | $10.74 | $10.93 | $10.47 | 183.21K |
| 2026-09-15 | $10.74 | -6.11% | $11.44 | $11.44 | $10.64 | 203.42K |
| 2026-09-14 | $11.44 | -1.11% | $11.56 | $11.88 | $11.27 | 358.45K |
| 2026-09-13 | $11.56 | -2.50% | $11.86 | $12.19 | $11.56 | 522.88K |
| 2026-09-12 | $11.86 | -0.88% | $11.97 | $12.06 | $11.77 | 110.72K |
| 2026-09-11 | $11.97 | -1.49% | $12.15 | $12.52 | $11.79 | 215.76K |
| 2026-09-10 | $12.15 | -10.18% | $13.52 | $13.68 | $12.15 | 434.51K |
| 2026-09-09 | $13.52 | -0.30% | $13.56 | $14.42 | $13.37 | 601.86K |
| 2026-09-08 | $13.56 | -0.25% | $13.60 | $14.13 | $13.19 | 374.76K |
| 2026-09-07 | $13.60 | +5.31% | $12.91 | $14.50 | $12.91 | 294.93K |
| 2026-09-06 | $12.91 | +4.14% | $12.40 | $14.21 | $12.31 | 364.49K |
| 2026-09-05 | $12.40 | +3.10% | $12.03 | $12.78 | $11.99 | 477.41K |
| 2026-09-04 | $12.03 | -0.40% | $12.08 | $12.34 | $11.79 | 323.92K |
| 2026-09-03 | $12.08 | +3.92% | $11.62 | $12.36 | $11.57 | 291.76K |
| 2026-09-02 | $11.62 | +0.62% | $11.55 | $11.74 | $11.30 | 793.43K |
| 2026-09-01 | $11.55 | -5.02% | $12.16 | $12.29 | $11.50 | 441.48K |
| 2026-08-31 | $12.16 | +1.91% | $11.93 | $12.21 | $11.88 | 1.16M |
| 2026-08-30 | $11.93 | -4.92% | $12.55 | $12.71 | $11.86 | 275.22K |
| 2026-08-29 | $12.55 | +1.00% | $12.42 | $12.75 | $11.67 | 430.90K |
| 2026-08-28 | $12.42 | -7.99% | $13.50 | $13.55 | $12.21 | 188.46K |
| 2026-08-27 | $13.50 | +7.85% | $12.52 | $13.96 | $12.47 | 554.73K |
| 2026-08-26 | $12.52 | +2.31% | $12.24 | $12.58 | $12.02 | 114.65K |
| 2026-08-25 | $12.24 | -5.13% | $12.90 | $13.17 | $12.10 | 295.97K |
| 2026-08-24 | $12.90 | +0.63% | $12.82 | $13.13 | $12.42 | 349.03K |
| 2026-08-23 | $12.82 | +6.58% | $12.03 | $13.21 | $11.62 | 258.63K |
| 2026-08-22 | $12.03 | -5.73% | $12.76 | $13.78 | $11.85 | 565.45K |
| 2026-08-21 | $12.76 | +3.96% | $12.27 | $13.20 | $12.27 | 626.21K |
| 2026-08-20 | $12.27 | +7.15% | $11.46 | $12.41 | $11.38 | 1.05M |
| 2026-08-19 | $11.46 | +8.92% | $10.52 | $11.69 | $10.43 | 514.85K |
| 2026-08-18 | $10.52 | -5.46% | $11.12 | $11.14 | $10.52 | 494.77K |
| 2026-08-17 | $11.12 | +0.28% | $11.09 | $11.23 | $11.04 | 151.52K |
| 2026-08-16 | $11.09 | -1.21% | $11.23 | $11.34 | $10.56 | 382.73K |
| 2026-08-15 | $11.23 | -0.42% | $11.28 | $11.38 | $11.12 | 336.88K |
| 2026-08-14 | $11.28 | -4.80% | $11.85 | $11.88 | $11.00 | 615.84K |
| 2026-08-13 | $11.85 | +0.76% | $11.76 | $11.93 | $11.63 | 4.24M |
| 2026-08-12 | $11.76 | +0.04% | $11.75 | $12.15 | $11.58 | 1.46M |
| 2026-08-11 | $11.75 | -3.38% | $12.16 | $12.47 | $11.62 | 2.66M |
| 2026-08-10 | $12.16 | -0.97% | $12.28 | $12.72 | $11.85 | 3.48M |
| 2026-08-09 | $12.28 | +1.25% | $12.13 | $12.66 | $12.10 | 738.73K |
| 2026-08-08 | $12.13 | +8.12% | $11.22 | $12.13 | $11.18 | 574.10K |
| 2026-08-07 | $11.22 | +2.78% | $10.92 | $11.31 | $10.89 | 1.15M |
| 2026-08-06 | $10.92 | -2.99% | $11.25 | $11.27 | $10.67 | 1.31M |
| 2026-08-05 | $11.25 | -3.70% | $11.68 | $11.94 | $10.76 | 1.01M |
| 2026-08-04 | $11.68 | +11.74% | $10.46 | $11.99 | $10.31 | 3.98M |
| 2026-08-03 | $10.46 | -0.14% | $10.47 | $10.55 | $10.22 | 672.12K |
| 2026-08-02 | $10.47 | -0.16% | $10.49 | $10.67 | $10.46 | 332.19K |
| 2026-08-01 | $10.49 | -1.86% | $10.69 | $10.98 | $10.36 | 460.67K |
| 2026-07-31 | $10.69 | -0.23% | $10.71 | $10.98 | $9.48 | 442.30K |
| 2026-07-30 | $10.71 | -0.02% | $10.71 | $10.97 | $10.61 | 781.68K |
| 2026-07-29 | $10.71 | -2.94% | $11.04 | $11.34 | $10.45 | 1.15M |
| 2026-07-28 | $11.04 | +4.27% | $10.59 | $11.08 | $10.39 | 852.07K |
| 2026-07-27 | $10.59 | -2.33% | $10.84 | $10.92 | $10.48 | 1.36M |
| 2026-07-26 | $10.84 | +4.68% | $10.36 | $10.84 | $10.32 | 257.49K |
| 2026-07-25 | $10.36 | +1.25% | $10.23 | $10.46 | $10.19 | 398.97K |
| 2026-07-24 | $10.23 | -0.38% | $10.27 | $10.39 | $10.04 | 299.48K |
| 2026-07-23 | $10.27 | -2.08% | $10.49 | $10.51 | $10.22 | 225.54K |
| 2026-07-22 | $10.49 | -2.88% | $10.80 | $10.86 | $10.42 | 343.78K |
| 2026-07-21 | $10.80 | -0.81% | $10.88 | $10.95 | $10.16 | 663.20K |
| 2026-07-20 | $10.88 | -3.76% | $11.31 | $11.44 | $10.78 | 310.13K |
| 2026-07-19 | $11.31 | +1.19% | $11.18 | $11.41 | $11.17 | 363.40K |
| 2026-07-18 | $11.18 | -1.03% | $11.29 | $11.31 | $10.91 | 571.43K |
| 2026-07-17 | $11.29 | +5.12% | $10.74 | $11.30 | $10.55 | 809.39K |
| 2026-07-16 | $10.74 | -1.87% | $10.95 | $11.15 | $10.63 | 283.86K |
| 2026-07-15 | $10.95 | -0.02% | $10.95 | $11.05 | $10.60 | 123.72K |
| 2026-07-14 | $10.95 | -0.14% | $10.97 | $11.16 | $10.72 | 108.06K |
| 2026-07-13 | $10.97 | -5.94% | $11.66 | $11.84 | $10.82 | 199.26K |
| 2026-07-12 | $11.66 | +0.39% | $11.61 | $11.92 | $11.48 | 155.90K |
| 2026-07-11 | $11.61 | -2.45% | $11.90 | $11.99 | $11.61 | 226.70K |
| 2026-07-10 | $11.90 | -0.74% | $11.99 | $12.07 | $11.72 | 367.63K |
| 2026-07-09 | $11.99 | +3.59% | $11.58 | $12.02 | $11.32 | 232.18K |
| 2026-07-08 | $11.58 | -1.73% | $11.78 | $11.87 | $11.26 | 382.97K |
| 2026-07-07 | $11.78 | -1.75% | $11.99 | $12.09 | $11.69 | 1.88M |
| 2026-07-06 | $11.99 | +0.35% | $11.95 | $12.19 | $10.20 | 460.76K |
| 2026-07-05 | $11.95 | +1.64% | $11.76 | $12.04 | $11.49 | 763.04K |
| 2026-07-04 | $11.76 | -0.42% | $11.81 | $11.87 | $11.56 | 448.56K |