Register for streaming realtime charts, analysis tools, and prices.
1047T Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 1.12 | -0.03 | -2.61% | 1.16 | 1.18 | 1.05 | 0 |
| Jun 06 2024 | 1.15 | 0.08 | 7.48% | 1.11 | 1.18 | 1.10 | 0 |
| Jun 05 2024 | 1.07 | 0.14 | 15.05% | 0.97 | 1.07 | 0.93 | 0 |
| Jun 04 2024 | 0.93 | -0.01 | -1.06% | 0.95 | 0.98 | 0.91 | 0 |
| Jun 03 2024 | 0.94 | 0.03 | 3.30% | 0.96 | 0.98 | 0.91 | 0 |
| May 31 2024 | 0.91 | 0.00 | 0.00% | 0.93 | 0.94 | 0.90 | 0 |
| May 30 2024 | 0.91 | 0.02 | 2.25% | 0.85 | 0.92 | 0.83 | 0 |
| May 29 2024 | 0.89 | -0.13 | -12.75% | 1.00 | 1.01 | 0.89 | 0 |
| May 28 2024 | 1.02 | -0.07 | -6.42% | 1.09 | 1.14 | 1.00 | 0 |
| May 27 2024 | 1.09 | 0.07 | 6.86% | 1.03 | 1.09 | 1.02 | 0 |
| May 24 2024 | 1.02 | -0.02 | -1.92% | 0.97 | 1.08 | 0.96 | 0 |
| May 23 2024 | 1.04 | 0.02 | 1.96% | 1.05 | 1.05 | 1.01 | 0 |
| May 22 2024 | 1.02 | -0.13 | -11.30% | 1.16 | 1.16 | 1.01 | 0 |
| May 21 2024 | 1.15 | -0.08 | -6.50% | 1.21 | 1.23 | 1.15 | 0 |
| May 20 2024 | 1.23 | -0.05 | -3.91% | 1.30 | 1.30 | 1.23 | 0 |
| May 17 2024 | 1.28 | -0.03 | -2.29% | 1.29 | 1.34 | 1.24 | 0 |
| May 16 2024 | 1.31 | -0.04 | -2.96% | 1.35 | 1.35 | 1.28 | 0 |
| May 15 2024 | 1.35 | 0.02 | 1.50% | 1.47 | 1.47 | 1.26 | 0 |
| May 14 2024 | 1.33 | 0.00 | 0.00% | 1.33 | 1.33 | 1.33 | 0 |
| May 13 2024 | 1.33 | -0.07 | -5.00% | 1.43 | 1.43 | 1.33 | 0 |
| May 10 2024 | 1.40 | -0.01 | -0.71% | 1.41 | 1.54 | 1.39 | 0 |
| May 09 2024 | 1.41 | -0.02 | -1.40% | 1.43 | 1.43 | 1.31 | 0 |
| May 08 2024 | 1.43 | -0.01 | -0.69% | 1.46 | 1.48 | 1.41 | 0 |
| May 07 2024 | 1.44 | 0.07 | 5.11% | 1.38 | 1.44 | 1.33 | 0 |
| May 06 2024 | 1.37 | -0.03 | -2.14% | 1.42 | 1.42 | 1.32 | 0 |
| May 03 2024 | 1.40 | 0.12 | 9.37% | 1.31 | 1.48 | 1.31 | 0 |
| May 02 2024 | 1.28 | -0.08 | -5.88% | 1.35 | 1.38 | 1.26 | 0 |
| Apr 30 2024 | 1.36 | -0.06 | -4.23% | 1.45 | 1.47 | 1.35 | 0 |
| Apr 29 2024 | 1.42 | -0.18 | -11.25% | 1.61 | 1.61 | 1.40 | 0 |
| Apr 26 2024 | 1.60 | 0.13 | 8.84% | 1.53 | 1.64 | 1.50 | 0 |
| Apr 25 2024 | 1.47 | -0.18 | -10.91% | 1.66 | 1.69 | 1.39 | 0 |
| Apr 24 2024 | 1.65 | 0.01 | 0.61% | 1.69 | 1.99 | 1.58 | 0 |
| Apr 23 2024 | 1.64 | 0.08 | 5.13% | 1.56 | 1.64 | 1.56 | 0 |
| Apr 22 2024 | 1.56 | -0.02 | -1.27% | 1.59 | 1.65 | 1.54 | 0 |
| Apr 19 2024 | 1.58 | -0.10 | -5.95% | 1.55 | 1.61 | 1.50 | 0 |
| Apr 18 2024 | 1.68 | 0.00 | 0.00% | 1.67 | 1.68 | 1.56 | 0 |
| Apr 17 2024 | 1.68 | 0.19 | 12.75% | 1.65 | 1.86 | 1.58 | 0 |
| Apr 16 2024 | 1.49 | -0.13 | -8.02% | 1.56 | 1.61 | 1.48 | 0 |
| Apr 15 2024 | 1.62 | 0.14 | 9.46% | 1.46 | 1.69 | 1.45 | 0 |
| Apr 12 2024 | 1.48 | -0.07 | -4.52% | 1.63 | 1.64 | 1.44 | 0 |
| Apr 11 2024 | 1.55 | -0.02 | -1.27% | 1.58 | 1.67 | 1.51 | 0 |
| Apr 10 2024 | 1.57 | -0.02 | -1.26% | 1.64 | 1.69 | 1.49 | 0 |
| Apr 09 2024 | 1.59 | -0.10 | -5.92% | 1.70 | 1.70 | 1.58 | 0 |
| Apr 08 2024 | 1.69 | 0.02 | 1.20% | 1.66 | 1.71 | 1.61 | 0 |
| Apr 05 2024 | 1.67 | -0.15 | -8.24% | 1.63 | 1.71 | 1.61 | 0 |
| Apr 04 2024 | 1.82 | 0.03 | 1.68% | 1.77 | 1.84 | 1.73 | 0 |
| Apr 03 2024 | 1.79 | -0.06 | -3.24% | 1.84 | 1.90 | 1.79 | 0 |
| Apr 02 2024 | 1.85 | -0.13 | -6.57% | 1.98 | 2.08 | 1.83 | 0 |
| Mar 28 2024 | 1.98 | 0.06 | 3.13% | 1.93 | 2.08 | 1.91 | 0 |
| Mar 27 2024 | 1.92 | 0.07 | 3.78% | 1.82 | 1.93 | 1.79 | 0 |
| Mar 26 2024 | 1.85 | -0.05 | -2.63% | 1.92 | 1.96 | 1.81 | 0 |
| Mar 25 2024 | 1.90 | -0.02 | -1.04% | 1.87 | 1.91 | 1.77 | 0 |
| Mar 22 2024 | 1.92 | -0.21 | -9.86% | 2.06 | 2.18 | 1.87 | 0 |
| Mar 21 2024 | 2.13 | -0.01 | -0.47% | 2.17 | 2.21 | 2.07 | 0 |
| Mar 20 2024 | 2.14 | -0.14 | -6.14% | 1.83 | 2.17 | 1.83 | 0 |
| Mar 19 2024 | 2.28 | -0.02 | -0.87% | 2.22 | 2.28 | 2.13 | 0 |
| Mar 18 2024 | 2.30 | -0.04 | -1.71% | 2.35 | 2.36 | 2.25 | 0 |
| Mar 15 2024 | 2.34 | -0.12 | -4.88% | 2.47 | 2.49 | 2.32 | 0 |
| Mar 14 2024 | 2.46 | 0.06 | 2.50% | 2.38 | 2.61 | 2.35 | 0 |
| Mar 13 2024 | 2.40 | 0.16 | 7.14% | 2.26 | 2.42 | 2.20 | 0 |
| Mar 12 2024 | 2.24 | 0.09 | 4.19% | 2.13 | 2.24 | 2.04 | 0 |
| Mar 11 2024 | 2.15 | 0.06 | 2.87% | 2.05 | 2.16 | 2.00 | 0 |
