امسح بهاتفك لتنزيل التطبيقسجل أسعار Sensorium (SENSO)
أسعار الافتتاح، الأعلى، الأدنى، الإغلاق وحجم التداول اليومي (UTC)، من المنصة الأكثر حجماً لـ SENSO. عرض آخر 365 يوم.
العوائد الشهرية SENSO
| السنة | يناير | فبراير | مارس | أبريل | مايو | يونيو | يوليو | أغسطس | سبتمبر | أكتوبر | نوفمبر | ديسمبر | السنة كاملة |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | +0.9% | -2.9% | +0.2% | +1.4% | -2.1% | +18% | +15% | -17% | -4.8% | -13% | -0.4% | — | -9% |
| 2025 | -36% | -51% | -11% | -36% | +59% | -38% | -12% | -22% | -12% | -7.3% | -1.5% | +1.2% | -90% |
| 2024 | -23% | +1.6% | +42% | -38% | -4.0% | -28% | -25% | +3.2% | +5.1% | -20% | +24% | -15% | -67% |
| 2023 | +15% | -2.0% | -16% | -44% | +26% | +5.2% | -18% | -27% | +19% | +7.6% | +6.2% | +19% | -31% |
| 2022 | -41% | -18% | -0.5% | -30% | -61% | -11% | +1.2% | -10% | +4.3% | +2.2% | -34% | +24% | -91% |
| 2021 | -18% | +124% | +104% | +102% | -60% | -6.3% | -30% | -10% | +4.8% | +224% | +34% | -38% | +397% |
| 2020 | — | — | — | +7.5% | +12% | -16% | -0.5% | +15% | +6.5% | +22% | -6.3% | +7.8% | +50% |
| المتوسط الشهري | -17% | +8.7% | +20% | -5.3% | -4.1% | -11% | -9.9% | -9.8% | +3.3% | +31% | +3.6% | -0.3% | |
| سنوات الصعود | 2/6 | 2/6 | 3/6 | 3/7 | 3/7 | 2/7 | 2/7 | 2/7 | 5/7 | 4/7 | 3/6 | 4/6 |
التغير من سعر الافتتاح في اليوم الأول إلى سعر الإغلاق في اليوم الأخير من كل شهر (UTC)؛ الشهر الحالي حتى تاريخه (إطار متقطع). «السنة كاملة» تجمع عوائد الأشهر المتوفرة بشكل مركّب. الأداء السابق لا يضمن النتائج المستقبلية.
تنزيل السجل الكامل (CSV، يُفتح في Excel)
| التاريخ | الإغلاق | التغيير |
|---|---|---|
| 05/11/2026 | $0.002835 | -0.63% |
| 04/11/2026 | $0.002853 | +1.57% |
| 03/11/2026 | $0.002809 | -0.14% |
| 02/11/2026 | $0.002813 | -0.74% |
| 01/11/2026 | $0.002834 | -0.42% |
| 31/10/2026 | $0.002846 | -0.59% |
| 30/10/2026 | $0.002863 | -0.07% |
| 29/10/2026 | $0.002851 | +0.00% |
| 28/10/2026 | $0.002850 | -0.56% |
| 27/10/2026 | $0.002866 | -0.73% |
| 26/10/2026 | $0.002886 | -0.45% |
| 25/10/2026 | $0.002903 | +4.05% |
| 24/10/2026 | $0.002790 | -2.69% |
| 23/10/2026 | $0.002870 | -11.45% |
| 22/10/2026 | $0.003235 | +0.19% |
| 21/10/2026 | $0.003235 | +3.92% |
| 20/10/2026 | $0.003116 | +0.23% |
| 19/10/2026 | $0.003109 | -2.42% |
| 18/10/2026 | $0.003186 | -1.12% |
| 17/10/2026 | $0.003222 | +0.19% |
| 16/10/2026 | $0.003216 | +1.29% |
| 15/10/2026 | $0.003175 | -0.78% |
| 14/10/2026 | $0.003198 | -1.48% |
| 13/10/2026 | $0.003256 | +2.04% |
| 12/10/2026 | $0.003191 | -0.59% |
| 11/10/2026 | $0.003210 | +0.75% |
| 10/10/2026 | $0.003186 | +0.73% |
| 09/10/2026 | $0.003163 | +0.48% |
| 08/10/2026 | $0.003148 | -3.73% |
| 07/10/2026 | $0.003270 | -0.76% |
| 06/10/2026 | $0.003295 | +1.57% |
| 05/10/2026 | $0.003244 | +0.81% |
| 04/10/2026 | $0.003218 | +0.16% |
| 03/10/2026 | $0.003213 | -1.71% |
| 02/10/2026 | $0.003269 | +0.43% |
| 01/10/2026 | $0.003255 | -0.06% |
| 30/09/2026 | $0.003257 | +1.97% |
| 29/09/2026 | $0.003194 | +0.82% |
| 28/09/2026 | $0.003168 | +0.09% |
| 27/09/2026 | $0.003165 | -0.44% |
| 26/09/2026 | $0.003179 | -2.18% |
| 25/09/2026 | $0.003250 | +0.74% |
| 24/09/2026 | $0.003226 | -0.31% |
| 23/09/2026 | $0.003236 | -1.55% |
| 22/09/2026 | $0.003287 | +2.49% |
| 21/09/2026 | $0.003207 | +2.23% |
| 20/09/2026 | $0.003137 | +1.16% |
| 19/09/2026 | $0.003101 | -3.15% |
| 18/09/2026 | $0.003202 | +0.88% |
| 17/09/2026 | $0.003174 | +1.24% |
| 16/09/2026 | $0.003135 | -1.10% |
| 15/09/2026 | $0.003170 | +0.86% |
| 14/09/2026 | $0.003143 | -0.82% |
| 13/09/2026 | $0.003169 | -1.09% |
| 12/09/2026 | $0.003204 | +1.04% |
| 11/09/2026 | $0.003171 | +0.54% |
| 10/09/2026 | $0.003154 | +0.16% |
| 09/09/2026 | $0.003149 | -0.16% |
| 08/09/2026 | $0.003154 | +0.10% |
| 07/09/2026 | $0.003151 | -1.25% |
| 06/09/2026 | $0.003191 | -0.53% |
| 05/09/2026 | $0.003208 | -0.47% |
| 04/09/2026 | $0.003223 | +0.16% |
| 03/09/2026 | $0.003218 | -5.19% |
| 02/09/2026 | $0.003394 | +0.59% |
| 01/09/2026 | $0.003374 | -1.37% |
| 31/08/2026 | $0.003421 | -2.45% |
| 30/08/2026 | $0.003507 | -0.26% |
| 29/08/2026 | $0.003516 | +0.31% |
| 28/08/2026 | $0.003505 | -0.82% |
| 27/08/2026 | $0.003534 | -0.95% |
| 26/08/2026 | $0.003568 | +0.56% |
| 25/08/2026 | $0.003548 | -0.84% |
| 24/08/2026 | $0.003578 | +0.03% |
| 23/08/2026 | $0.003577 | +4.22% |
| 22/08/2026 | $0.003432 | -2.86% |
| 21/08/2026 | $0.003533 | -6.09% |
| 20/08/2026 | $0.003762 | -1.47% |
| 19/08/2026 | $0.003818 | -4.26% |
| 18/08/2026 | $0.003988 | -0.10% |
| 17/08/2026 | $0.003992 | +0.05% |
| 16/08/2026 | $0.003990 | +0.43% |
| 15/08/2026 | $0.003973 | +0.43% |
| 14/08/2026 | $0.003956 | +0.03% |
| 13/08/2026 | $0.003955 | -0.93% |
| 12/08/2026 | $0.003992 | -0.42% |
| 11/08/2026 | $0.004009 | +0.25% |
| 10/08/2026 | $0.003999 | -0.30% |
| 09/08/2026 | $0.004011 | +0.40% |
| 08/08/2026 | $0.003995 | -0.65% |
| 07/08/2026 | $0.004021 | -0.64% |
| 06/08/2026 | $0.004047 | -0.54% |
| 05/08/2026 | $0.004069 | -2.30% |
| 04/08/2026 | $0.004165 | +0.60% |
| 03/08/2026 | $0.004140 | +0.05% |
| 02/08/2026 | $0.004138 | -0.22% |
| 01/08/2026 | $0.004147 | +0.73% |
| 31/07/2026 | $0.004117 | -1.13% |
| 30/07/2026 | $0.004164 | -0.29% |
| 29/07/2026 | $0.004176 | -0.14% |
| 28/07/2026 | $0.004182 | +0.34% |
| 27/07/2026 | $0.004168 | +0.02% |
| 26/07/2026 | $0.004167 | -0.02% |
| 25/07/2026 | $0.004168 | -0.29% |
| 24/07/2026 | $0.004180 | +1.33% |
| 23/07/2026 | $0.004125 | -1.86% |
| 22/07/2026 | $0.004203 | -0.33% |
| 21/07/2026 | $0.004217 | -0.59% |
| 20/07/2026 | $0.004242 | +0.28% |
| 19/07/2026 | $0.004230 | +2.79% |
| 18/07/2026 | $0.004115 | -0.12% |
| 17/07/2026 | $0.004120 | +0.22% |
| 16/07/2026 | $0.004111 | +0.22% |
| 15/07/2026 | $0.004102 | -0.73% |
| 14/07/2026 | $0.004132 | -1.01% |
| 13/07/2026 | $0.004174 | +6.67% |
| 12/07/2026 | $0.003913 | +0.26% |
| 11/07/2026 | $0.003903 | -0.56% |
| 10/07/2026 | $0.003925 | +0.49% |
| 09/07/2026 | $0.003906 | +0.67% |
| 08/07/2026 | $0.003880 | +0.23% |
| 07/07/2026 | $0.003871 | +1.79% |
| 06/07/2026 | $0.003803 | +5.14% |
| 05/07/2026 | $0.003617 | +1.54% |
| 04/07/2026 | $0.003562 | -1.14% |
| 03/07/2026 | $0.003603 | +0.11% |
| 02/07/2026 | $0.003599 | +0.45% |
| 01/07/2026 | $0.003583 | +0.28% |
| 30/06/2026 | $0.003573 | -0.67% |
| 29/06/2026 | $0.003597 | +0.45% |
| 28/06/2026 | $0.003581 | -0.56% |
| 27/06/2026 | $0.003601 | +1.12% |
| 26/06/2026 | $0.003561 | +0.51% |
| 25/06/2026 | $0.003543 | -0.70% |
| 24/06/2026 | $0.003568 | +0.71% |
| 23/06/2026 | $0.003543 | -0.06% |
| 22/06/2026 | $0.003545 | -0.17% |
| 21/06/2026 | $0.003551 | -0.84% |
| 20/06/2026 | $0.003581 | +0.17% |
| 19/06/2026 | $0.003575 | -2.91% |
| 18/06/2026 | $0.003682 | +3.86% |
| 17/06/2026 | $0.003545 | +16.61% |
| 16/06/2026 | $0.003040 | -0.20% |
| 15/06/2026 | $0.003046 | +0.86% |
| 14/06/2026 | $0.003020 | -0.07% |
| 13/06/2026 | $0.003022 | -0.17% |
| 12/06/2026 | $0.003027 | -0.26% |
| 11/06/2026 | $0.003035 | +1.17% |
| 10/06/2026 | $0.003000 | -0.89% |
| 09/06/2026 | $0.003027 | -0.13% |
| 08/06/2026 | $0.003031 | -0.98% |
| 07/06/2026 | $0.003061 | +0.10% |
| 06/06/2026 | $0.003058 | -0.39% |
| 05/06/2026 | $0.003070 | +0.26% |
| 04/06/2026 | $0.003062 | -0.03% |
| 03/06/2026 | $0.003063 | -0.10% |
| 02/06/2026 | $0.003066 | +0.23% |
| 01/06/2026 | $0.003059 | +1.19% |
| 31/05/2026 | $0.003023 | +0.00% |
| 30/05/2026 | $0.003023 | -0.43% |
| 29/05/2026 | $0.003036 | +0.07% |
| 28/05/2026 | $0.003034 | +0.26% |
| 27/05/2026 | $0.003026 | -0.82% |
| 26/05/2026 | $0.003051 | +0.49% |
| 25/05/2026 | $0.003036 | +0.16% |
| 24/05/2026 | $0.003031 | -1.11% |
| 23/05/2026 | $0.003065 | +1.46% |
| 22/05/2026 | $0.003021 | +0.03% |
| 21/05/2026 | $0.003020 | -0.10% |
| 20/05/2026 | $0.003023 | -0.40% |
| 19/05/2026 | $0.003035 | +0.00% |
| 18/05/2026 | $0.003035 | -0.95% |
| 17/05/2026 | $0.003064 | -0.33% |
| 16/05/2026 | $0.003074 | -0.71% |
| 15/05/2026 | $0.003096 | -0.13% |
| 14/05/2026 | $0.003100 | +0.52% |
| 13/05/2026 | $0.003084 | -0.23% |
| 12/05/2026 | $0.003091 | +0.45% |
| 11/05/2026 | $0.003077 | +0.49% |
| 10/05/2026 | $0.003062 | -0.23% |
| 09/05/2026 | $0.003069 | -0.20% |
| 08/05/2026 | $0.003075 | +0.16% |
| 07/05/2026 | $0.003070 | -0.45% |
| 06/05/2026 | $0.003084 | -0.10% |
| 05/05/2026 | $0.003087 | -0.03% |
| 04/05/2026 | $0.003088 | -0.16% |
| 03/05/2026 | $0.003093 | +0.68% |
| 02/05/2026 | $0.003072 | -0.55% |
| 01/05/2026 | $0.003089 | +0.00% |
| 30/04/2026 | $0.003089 | +0.39% |
| 29/04/2026 | $0.003077 | -0.45% |
| 28/04/2026 | $0.003091 | +0.32% |
| 27/04/2026 | $0.003081 | -1.12% |
| 26/04/2026 | $0.003116 | -3.11% |
| 25/04/2026 | $0.003216 | -0.16% |
| 24/04/2026 | $0.003221 | +1.35% |
| 23/04/2026 | $0.003178 | -4.42% |
| 22/04/2026 | $0.003325 | +0.57% |
| 21/04/2026 | $0.003306 | +0.67% |
| 20/04/2026 | $0.003284 | +1.48% |
| 19/04/2026 | $0.003236 | -0.61% |
| 18/04/2026 | $0.003256 | -0.40% |
| 17/04/2026 | $0.003269 | +1.08% |
| 16/04/2026 | $0.003234 | +2.21% |
| 15/04/2026 | $0.003164 | -0.38% |
| 14/04/2026 | $0.003176 | +0.76% |
| 13/04/2026 | $0.003152 | -0.76% |
| 12/04/2026 | $0.003176 | +0.73% |
| 11/04/2026 | $0.003153 | +0.06% |
| 10/04/2026 | $0.003151 | +2.84% |
| 09/04/2026 | $0.003064 | -0.07% |
| 08/04/2026 | $0.003066 | -0.58% |
| 07/04/2026 | $0.003084 | +1.75% |
| 06/04/2026 | $0.003031 | -0.82% |
| 05/04/2026 | $0.003056 | +0.46% |
| 04/04/2026 | $0.003042 | +0.10% |
| 03/04/2026 | $0.003039 | -0.30% |
| 02/04/2026 | $0.003048 | +0.13% |
| 01/04/2026 | $0.003044 | -0.10% |
| 31/03/2026 | $0.003047 | +0.30% |
| 30/03/2026 | $0.003038 | -0.33% |
| 29/03/2026 | $0.003048 | +0.23% |
| 28/03/2026 | $0.003041 | +0.00% |
| 27/03/2026 | $0.003041 | -0.07% |
| 26/03/2026 | $0.003043 | -1.27% |
| 25/03/2026 | $0.003082 | +0.06% |
| 24/03/2026 | $0.003080 | +0.13% |
| 23/03/2026 | $0.003076 | -0.16% |
| 22/03/2026 | $0.003081 | +0.33% |
| 21/03/2026 | $0.003071 | +0.10% |
| 20/03/2026 | $0.003068 | +1.02% |
| 19/03/2026 | $0.003037 | -0.13% |
| 18/03/2026 | $0.003041 | +0.10% |
| 17/03/2026 | $0.003038 | -0.03% |
| 16/03/2026 | $0.003039 | -0.46% |
| 15/03/2026 | $0.003053 | +0.13% |
| 14/03/2026 | $0.003049 | -0.42% |
| 13/03/2026 | $0.003062 | +0.10% |
| 12/03/2026 | $0.003059 | +0.79% |
| 11/03/2026 | $0.003035 | -0.10% |
| 10/03/2026 | $0.003038 | +0.00% |
| 09/03/2026 | $0.003038 | +0.33% |
| 08/03/2026 | $0.003028 | -0.53% |
| 07/03/2026 | $0.003044 | +0.46% |
| 06/03/2026 | $0.003030 | +0.13% |
| 05/03/2026 | $0.003026 | +0.07% |
| 04/03/2026 | $0.003024 | +0.23% |
| 03/03/2026 | $0.003017 | +0.07% |
| 02/03/2026 | $0.003015 | -0.89% |
| 01/03/2026 | $0.003042 | +0.00% |
| 28/02/2026 | $0.003042 | -0.03% |
| 27/02/2026 | $0.003043 | +0.03% |
| 26/02/2026 | $0.003042 | -0.10% |
| 25/02/2026 | $0.003045 | +0.20% |
| 24/02/2026 | $0.003039 | +0.10% |
| 23/02/2026 | $0.003036 | +0.00% |
| 22/02/2026 | $0.003036 | -0.13% |
| 21/02/2026 | $0.003040 | -0.10% |
| 20/02/2026 | $0.003043 | +0.10% |
| 19/02/2026 | $0.003040 | +0.00% |
| 18/02/2026 | $0.003040 | -0.07% |
| 17/02/2026 | $0.003042 | +0.73% |
| 16/02/2026 | $0.003020 | +0.10% |
| 15/02/2026 | $0.003017 | +0.03% |
| 14/02/2026 | $0.003016 | +0.50% |
| 13/02/2026 | $0.003001 | +0.00% |
| 12/02/2026 | $0.003001 | -0.33% |
| 11/02/2026 | $0.003011 | +0.23% |
| 10/02/2026 | $0.003004 | +0.07% |
| 09/02/2026 | $0.003002 | +0.10% |
| 08/02/2026 | $0.002999 | +0.00% |
| 07/02/2026 | $0.002999 | +0.03% |
| 06/02/2026 | $0.002998 | -0.96% |
| 05/02/2026 | $0.003027 | -3.72% |
| 04/02/2026 | $0.003144 | +0.29% |
| 03/02/2026 | $0.003135 | -0.38% |
| 02/02/2026 | $0.003147 | -0.10% |
| 01/02/2026 | $0.003150 | +0.51% |
| 31/01/2026 | $0.003134 | -0.06% |
| 30/01/2026 | $0.003136 | +0.10% |
| 29/01/2026 | $0.003133 | +0.13% |
| 28/01/2026 | $0.003129 | -0.45% |
| 27/01/2026 | $0.003143 | +0.87% |
| 26/01/2026 | $0.003116 | +0.00% |
| 25/01/2026 | $0.003116 | +0.16% |
| 24/01/2026 | $0.003111 | -0.42% |
| 23/01/2026 | $0.003124 | +0.39% |
| 22/01/2026 | $0.003112 | -0.16% |
| 21/01/2026 | $0.003117 | -0.03% |
| 20/01/2026 | $0.003118 | +0.03% |
| 19/01/2026 | $0.003117 | +0.10% |
| 18/01/2026 | $0.003114 | -0.51% |
| 17/01/2026 | $0.003130 | -0.89% |
| 16/01/2026 | $0.003158 | +1.81% |
| 15/01/2026 | $0.003102 | +0.03% |
| 14/01/2026 | $0.003101 | -0.16% |
| 13/01/2026 | $0.003106 | +0.16% |
| 12/01/2026 | $0.003101 | -0.06% |
| 11/01/2026 | $0.003103 | -0.32% |
| 10/01/2026 | $0.003113 | +0.29% |
| 09/01/2026 | $0.003104 | +0.39% |
| 08/01/2026 | $0.003092 | -0.35% |
| 07/01/2026 | $0.003103 | -0.42% |
| 06/01/2026 | $0.003116 | +0.10% |
| 05/01/2026 | $0.003113 | +0.39% |
| 04/01/2026 | $0.003101 | +0.23% |
| 03/01/2026 | $0.003094 | +0.03% |
| 02/01/2026 | $0.003093 | -0.32% |
| 01/01/2026 | $0.003103 | -0.13% |
| 31/12/2025 | $0.003107 | -1.30% |
| 30/12/2025 | $0.003148 | -0.25% |
| 29/12/2025 | $0.003156 | -0.35% |
| 28/12/2025 | $0.003167 | -0.09% |
| 27/12/2025 | $0.003170 | +0.03% |
| 26/12/2025 | $0.003169 | +0.99% |
| 25/12/2025 | $0.003138 | +1.19% |
| 24/12/2025 | $0.003101 | -2.85% |
| 23/12/2025 | $0.003192 | +0.92% |
| 22/12/2025 | $0.003163 | +0.83% |
| 21/12/2025 | $0.003137 | -1.29% |
| 20/12/2025 | $0.003178 | +0.79% |
| 19/12/2025 | $0.003153 | +0.29% |
| 18/12/2025 | $0.003144 | -0.22% |
| 17/12/2025 | $0.003151 | +3.45% |
| 16/12/2025 | $0.003046 | -1.49% |
| 15/12/2025 | $0.003092 | +2.35% |
| 14/12/2025 | $0.003021 | +0.00% |
| 13/12/2025 | $0.003021 | -0.26% |
| 12/12/2025 | $0.003029 | +0.83% |
| 11/12/2025 | $0.003004 | -0.60% |
| 10/12/2025 | $0.003022 | +0.43% |
| 09/12/2025 | $0.003009 | -0.27% |
| 08/12/2025 | $0.003017 | +0.20% |
| 07/12/2025 | $0.003011 | +0.27% |
| 06/12/2025 | $0.003003 | -0.43% |
| 05/12/2025 | $0.003016 | -0.30% |
| 04/12/2025 | $0.003025 | +1.10% |
| 03/12/2025 | $0.002992 | -0.83% |
| 02/12/2025 | $0.003017 | -1.18% |
| 01/12/2025 | $0.003053 | -0.55% |
| 30/11/2025 | $0.003070 | -0.68% |
| 29/11/2025 | $0.003091 | -0.58% |
| 28/11/2025 | $0.003109 | +0.00% |
| 27/11/2025 | $0.003109 | -0.42% |
| 26/11/2025 | $0.003122 | -0.51% |
| 25/11/2025 | $0.003138 | +0.61% |
| 24/11/2025 | $0.003119 | +3.83% |
| 23/11/2025 | $0.003004 | -0.07% |
| 22/11/2025 | $0.003006 | -0.10% |
| 21/11/2025 | $0.003009 | -0.13% |
| 20/11/2025 | $0.003013 | +0.20% |
| 19/11/2025 | $0.003007 | -0.20% |
| 18/11/2025 | $0.003013 | -0.13% |
| 17/11/2025 | $0.003017 | +0.37% |
| 16/11/2025 | $0.003006 | -0.27% |
| 15/11/2025 | $0.003014 | -0.17% |
| 14/11/2025 | $0.003019 | -0.85% |
| 13/11/2025 | $0.003045 | +1.47% |
| 12/11/2025 | $0.003001 | +0.13% |
| 11/11/2025 | $0.002997 | -0.03% |
| 10/11/2025 | $0.002998 | -0.37% |
| 09/11/2025 | $0.003009 | +0.57% |
| 08/11/2025 | $0.002992 | -1.90% |
| 07/11/2025 | $0.003050 | -2.37% |
| 06/11/2025 | $0.003124 | -3.85% |
القيمة السوقية = سعر الإغلاق × المعروض المتداول في ذلك اليوم؛ نسجل المعروض منذ 02/10/2026، لذا تكون الأيام السابقة فارغة.