ICLK Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 1.28 | -0.01 | -0.78% | 1.30 | 1.30 | 1.26 | 22,409 |
May 16 2024 | 1.29 | 0.07 | 5.74% | 1.24 | 1.29 | 1.225 | 51,483 |
May 15 2024 | 1.22 | 0.00 | 0.00% | 1.22 | 1.24 | 1.20 | 32,746 |
May 14 2024 | 1.22 | 0.00 | 0.00% | 1.23 | 1.24 | 1.22 | 35,407 |
May 13 2024 | 1.22 | -0.02 | -1.60% | 1.24 | 1.24 | 1.22 | 17,357 |
May 10 2024 | 1.2399 | 0.01 | 0.80% | 1.25 | 1.27 | 1.23 | 33,942 |
May 09 2024 | 1.23 | -0.05 | -3.91% | 1.2536 | 1.26 | 1.23 | 18,970 |
May 08 2024 | 1.28 | 0.04 | 3.23% | 1.25 | 1.2997 | 1.235 | 22,489 |
May 07 2024 | 1.24 | 0.04 | 3.33% | 1.24 | 1.2599 | 1.224 | 32,849 |
May 06 2024 | 1.20 | -0.04 | -3.23% | 1.30 | 1.31 | 1.03 | 125,139 |
May 03 2024 | 1.24 | -0.02 | -1.59% | 1.26 | 1.27 | 1.21 | 20,630 |
May 02 2024 | 1.26 | -0.01 | -0.79% | 1.28 | 1.34 | 1.24 | 93,658 |
May 01 2024 | 1.27 | 0.07 | 5.83% | 1.23 | 1.27 | 1.23 | 54,256 |
Apr 30 2024 | 1.20 | 0.02 | 1.69% | 1.17 | 1.21 | 1.15 | 89,764 |
Apr 29 2024 | 1.18 | -0.06 | -4.84% | 1.32 | 1.32 | 1.16 | 140,142 |
Apr 26 2024 | 1.24 | -1.29 | -50.99% | 1.61 | 2.25 | 1.06 | 717,388 |
Apr 25 2024 | 2.53 | -0.10 | -3.80% | 2.63 | 2.63 | 2.495 | 21,354 |
Apr 24 2024 | 2.63 | 0.18 | 7.35% | 2.44 | 2.69 | 2.44 | 59,398 |
Apr 23 2024 | 2.45 | -0.44 | -15.22% | 2.86 | 3.22 | 2.4367 | 62,655 |
Apr 22 2024 | 2.89 | -0.36 | -11.08% | 3.03 | 3.29 | 2.85 | 57,984 |
Apr 19 2024 | 3.25 | -0.12 | -3.56% | 3.39 | 3.55 | 3.21 | 84,756 |
Apr 18 2024 | 3.37 | -0.54 | -13.81% | 3.90 | 3.90 | 2.83 | 96,699 |
Apr 17 2024 | 3.91 | -0.04 | -1.01% | 3.87 | 3.9118 | 3.77 | 8,789 |
Apr 16 2024 | 3.95 | 0.04 | 1.02% | 3.93 | 3.95 | 3.91 | 2,198 |
Apr 15 2024 | 3.91 | -0.04 | -1.01% | 3.95 | 3.95 | 3.90 | 8,873 |
Apr 12 2024 | 3.95 | 0.02 | 0.51% | 3.91 | 3.95 | 3.88 | 6,893 |
Apr 11 2024 | 3.93 | 0.01 | 0.26% | 3.93 | 3.9497 | 3.92 | 12,826 |
Apr 10 2024 | 3.92 | -0.01 | -0.25% | 3.92 | 3.93 | 3.92 | 2,810 |
Apr 09 2024 | 3.93 | -0.02 | -0.60% | 3.93 | 3.93 | 3.93 | 2,001 |
Apr 08 2024 | 3.9537 | 0.02 | 0.60% | 3.98 | 3.98 | 3.93 | 2,070 |
Apr 05 2024 | 3.93 | -0.02 | -0.51% | 3.94 | 3.96 | 3.93 | 2,410 |
Apr 04 2024 | 3.95 | 0.00 | 0.00% | 3.94 | 3.95 | 3.94 | 58 |
Apr 03 2024 | 3.95 | 0.00 | 0.00% | 3.92 | 3.98 | 3.92 | 31,433 |
Apr 02 2024 | 3.95 | 0.01 | 0.13% | 3.95 | 3.96 | 3.94 | 2,246 |
Apr 01 2024 | 3.945 | -0.01 | -0.13% | 3.90 | 3.945 | 3.90 | 331 |
Mar 28 2024 | 3.95 | 0.01 | 0.25% | 3.90 | 3.96 | 3.90 | 14,589 |
Mar 27 2024 | 3.94 | 0.02 | 0.51% | 3.90 | 3.9621 | 3.90 | 6,708 |
Mar 26 2024 | 3.92 | -0.03 | -0.76% | 3.98 | 3.98 | 3.875 | 25,769 |
Mar 25 2024 | 3.95 | 0.03 | 0.77% | 3.92 | 3.95 | 3.90 | 10,349 |
Mar 22 2024 | 3.92 | 0.02 | 0.51% | 3.90 | 3.95 | 3.90 | 5,557 |
Mar 21 2024 | 3.90 | -0.02 | -0.51% | 3.94 | 3.98 | 3.90 | 11,161 |
Mar 20 2024 | 3.92 | 0.07 | 1.82% | 3.85 | 3.92 | 3.85 | 5,195 |
Mar 19 2024 | 3.85 | -0.02 | -0.41% | 3.89 | 3.895 | 3.84 | 1,610 |
Mar 18 2024 | 3.866 | -0.01 | -0.36% | 3.85 | 3.94 | 3.84 | 6,687 |
Mar 15 2024 | 3.88 | 0.03 | 0.78% | 3.82 | 3.9265 | 3.82 | 8,667 |
Mar 14 2024 | 3.85 | -0.07 | -1.79% | 3.90 | 3.90 | 3.83 | 1,548 |
Mar 13 2024 | 3.92 | 0.04 | 1.03% | 3.90 | 3.99 | 3.90 | 3,018 |
Mar 12 2024 | 3.88 | 0.03 | 0.78% | 3.83 | 3.9269 | 3.83 | 17,795 |
Mar 11 2024 | 3.85 | -0.05 | -1.30% | 3.80 | 3.88 | 3.80 | 8,494 |
Mar 08 2024 | 3.9009 | 0.03 | 0.80% | 3.90 | 3.91 | 3.65 | 124,747 |
Mar 07 2024 | 3.87 | -0.02 | -0.51% | 3.90 | 3.90 | 3.83 | 11,085 |
Mar 06 2024 | 3.89 | -0.01 | -0.26% | 3.90 | 3.90 | 3.89 | 35,207 |
Mar 05 2024 | 3.90 | 0.04 | 1.04% | 3.90 | 3.90 | 3.82 | 21,494 |
Mar 04 2024 | 3.86 | -0.02 | -0.52% | 3.85 | 3.90 | 3.84 | 7,636 |
Mar 01 2024 | 3.88 | 0.04 | 1.04% | 3.86 | 3.89 | 3.84 | 10,199 |
Feb 29 2024 | 3.84 | -0.03 | -0.65% | 3.88 | 3.90 | 3.84 | 2,120 |
Feb 28 2024 | 3.865 | -0.06 | -1.53% | 3.90 | 3.95 | 3.80 | 20,160 |
Feb 27 2024 | 3.925 | -0.02 | -0.38% | 3.92 | 3.94 | 3.89 | 4,405 |
Feb 26 2024 | 3.94 | 0.00 | 0.00% | 3.92 | 3.94 | 3.92 | 7,046 |
Feb 23 2024 | 3.94 | 0.04 | 1.03% | 3.91 | 3.98 | 3.88 | 26,033 |
Feb 22 2024 | 3.90 | -0.01 | -0.26% | 3.90 | 3.94 | 3.87 | 23,021 |
Feb 21 2024 | 3.91 | 0.10 | 2.62% | 3.79 | 3.94 | 3.79 | 14,363 |
Feb 20 2024 | 3.81 | 0.02 | 0.53% | 3.91 | 3.91 | 3.80 | 1,718 |