COIL (ALCOI)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 1.25944584383 | 3.97 | 4.08 | 3.95 | 40 | 4.02168317 | DE |
| 4 | -0.03 | -0.740740740741 | 4.05 | 4.08 | 3.76 | 154 | 4.05315619 | DE |
| 12 | -1.04 | -20.5533596838 | 5.06 | 5.14 | 3.76 | 356 | 4.5805865 | DE |
| 26 | -0.66 | -14.1025641026 | 4.68 | 5.52 | 3.76 | 707 | 4.79835295 | DE |
| 52 | -0.49 | -10.8647450111 | 4.51 | 5.52 | 3.19 | 691 | 4.48864039 | DE |
| 156 | -4.62 | -53.4722222222 | 8.64 | 10.45 | 3.19 | 881 | 7.13052213 | DE |
| 260 | -4.42 | -52.3696682464 | 8.44 | 15.35 | 3.19 | 873 | 8.75272757 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 1 |
| 1721752200 | 4.0199999 | -0.06 | -1.47 | 4.08 | 4.08 | 3.95 | 193 |
| 1721665800 | 4.08 | 0.11 | 2.77 | 4.07 | 4.08 | 4.07 | 4 |
| 1721406600 | 3.97 | 0 | 0.00 | 3.97 | 3.97 | 3.97 | 0 |
| 1721320200 | 3.97 | 0 | 0.00 | 3.97 | 3.97 | 3.97 | 1 |
| 1721233800 | 3.97 | 0 | 0.00 | 3.97 | 3.97 | 3.97 | 1 |
| 1721147400 | 3.97 | -0.11 | -2.70 | 4.08 | 4.08 | 3.96 | 332 |
| 1721061000 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 1 |
| 1720801800 | 4.08 | 0.01 | 0.25 | 4.08 | 4.08 | 4.08 | 5 |
| 1720715400 | 4.07 | -0.01 | -0.25 | 3.76 | 4.07 | 3.76 | 169 |
| 1720629000 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 3.79 | 1559 |
| 1720542600 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 1 |
| 1720456200 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 1 |
| 1720197000 | 4.08 | 0.03 | 0.74 | 4.08 | 4.08 | 4.08 | 4 |
| 1720110600 | 4.05 | 0.05 | 1.25 | 4.0599999 | 4.0599999 | 4.05 | 244 |
| 1720024200 | 4 | -0.04 | -0.99 | 4.0599999 | 4.0599999 | 3.84 | 73 |
| 1719937800 | 4.04 | -0.04 | -0.98 | 4.05 | 4.05 | 3.82 | 488 |
| 1719851400 | 4.08 | 0.03 | 0.74 | 4.08 | 4.08 | 4.08 | 4 |
| 1719592200 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 1 |
| 1719505800 | 4.05 | -0.02 | -0.49 | 4.05 | 4.05 | 4.05 | 1 |
| 1719419400 | 4.07 | -0.02 | -0.49 | 4.08 | 4.08 | 3.8 | 103 |
| 1719333000 | 4.09 | -0.1 | -2.39 | 4 | 4.17 | 4 | 223 |
| 1719246600 | 4.19 | 0 | 0.00 | 4 | 4.19 | 4 | 14 |
| 1718987400 | 4.19 | 0 | 0.00 | 4 | 4.19 | 4 | 115 |
| 1718901000 | 4.19 | -0.03 | -0.71 | 4.22 | 4.22 | 3.8 | 517 |
| 1718814600 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 1 |
| 1718728200 | 4.22 | 0.01 | 0.24 | 4.21 | 4.22 | 4.21 | 16 |
| 1718641800 | 4.21 | -0.14 | -3.22 | 4.3 | 4.3 | 3.8 | 827 |
| 1718382600 | 4.35 | -0.04 | -0.91 | 4.38 | 4.38 | 4.1 | 1468 |
| 1718296200 | 4.39 | -0.18 | -3.94 | 4.5599999 | 4.5599999 | 4.39 | 98 |
| 1718209800 | 4.57 | 0.03 | 0.66 | 4.58 | 4.59 | 4.29 | 319 |
| 1718123400 | 4.54 | 0 | 0.00 | 4.45 | 4.54 | 4.45 | 52 |
| 1718037000 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1717777800 | 4.54 | -0.19 | -4.02 | 4.28 | 4.7 | 4.28 | 435 |
| 1717691400 | 4.73 | 0.21 | 4.65 | 4.5199999 | 4.73 | 4.5199999 | 346 |
| 1717605000 | 4.5199999 | -0.29 | -6.03 | 4.7 | 4.8099999 | 4.32 | 1251 |
| 1717518600 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 1 |
| 1717432200 | 4.8099999 | 0.31 | 6.89 | 4.5199999 | 4.8099999 | 4.51 | 3040 |
| 1717173000 | 4.5 | -0.03 | -0.66 | 4.53 | 4.53 | 4.3099999 | 177 |
| 1717086600 | 4.53 | -0.17 | -3.62 | 4.7 | 4.7 | 4.3 | 2394 |
| 1717000200 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.37 | 719 |
| 1716913800 | 4.7 | -0.15 | -3.09 | 4.84 | 4.84 | 4.36 | 1130 |
| 1716827400 | 4.85 | -0.01 | -0.21 | 4.66 | 4.85 | 4.66 | 40 |
| 1716568200 | 4.86 | 0 | 0.00 | 4.87 | 4.87 | 4.46 | 617 |
| 1716481800 | 4.86 | 0.06 | 1.25 | 4.86 | 4.86 | 4.86 | 3 |
| 1716395400 | 4.8 | -0.07 | -1.44 | 4.87 | 4.87 | 4.62 | 113 |
| 1716309000 | 4.87 | 0 | 0.00 | 4.88 | 4.88 | 4.65 | 304 |
| 1716222600 | 4.87 | 0 | 0.00 | 4.63 | 4.87 | 4.63 | 100 |
| 1715963400 | 4.87 | -0.02 | -0.41 | 4.9 | 4.9 | 4.8 | 112 |
| 1715877000 | 4.89 | -0.02 | -0.41 | 4.8099999 | 4.89 | 4.71 | 19 |
| 1715790600 | 4.91 | -0.04 | -0.81 | 4.82 | 4.91 | 4.82 | 32 |
| 1715704200 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 0 |
| 1715617800 | 4.95 | 0.12 | 2.48 | 4.83 | 4.95 | 4.83 | 17 |
| 1715358600 | 4.83 | -0.01 | -0.21 | 4.84 | 4.84 | 4.7 | 265 |
| 1715272200 | 4.84 | -0.12 | -2.42 | 4.96 | 4.96 | 4.84 | 26 |
| 1715185800 | 4.96 | -0.14 | -2.75 | 5.04 | 5.04 | 4.9 | 73 |
| 1715099400 | 5.1 | -0.02 | -0.39 | 5.0199999 | 5.1 | 4.8 | 1715 |
| 1715013000 | 5.12 | 0 | 0.00 | 5.1 | 5.12 | 5.1 | 7 |
| 1714753800 | 5.12 | -0.02 | -0.39 | 5.14 | 5.14 | 4.8099999 | 1053 |
| 1714667400 | 5.14 | 0.14 | 2.80 | 5.0599999 | 5.14 | 5.0599999 | 121 |
| 1714494600 | 5 | 0.02 | 0.40 | 4.5599999 | 5 | 4.5599999 | 3609 |
| 1714408200 | 4.98 | -0.12 | -2.35 | 5.12 | 5.16 | 4.88 | 2019 |
| 1714149000 | 5.1 | 0.02 | 0.39 | 5.1 | 5.1 | 5.1 | 4 |
| 1714062600 | 5.08 | 0.36 | 7.63 | 4.82 | 5.1 | 4.82 | 1432 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
