Register for streaming realtime charts, analysis tools, and prices.
AKLI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.4256 | -0.0065 | -1.50% | 0.4212 | 0.44 | 0.42 | 164,592 |
| May 16 2024 | 0.4321 | -0.0006 | -0.14% | 0.4327 | 0.44 | 0.421001 | 104,629 |
| May 15 2024 | 0.4327 | -0.013 | -2.92% | 0.4323 | 0.44 | 0.420101 | 175,907 |
| May 14 2024 | 0.4457 | 0.0073 | 1.67% | 0.4422 | 0.44805 | 0.4202 | 330,928 |
| May 13 2024 | 0.4384 | 0.0112 | 2.62% | 0.44 | 0.44 | 0.42 | 118,969 |
| May 10 2024 | 0.4272 | -0.0172 | -3.87% | 0.4431 | 0.4447 | 0.42 | 227,721 |
| May 09 2024 | 0.4444 | 0.0384 | 9.46% | 0.406 | 0.4489 | 0.406 | 759,096 |
| May 08 2024 | 0.406 | -0.0012 | -0.29% | 0.42 | 0.4202 | 0.401 | 463,653 |
| May 07 2024 | 0.4072 | -0.0148 | -3.51% | 0.41 | 0.4144 | 0.402 | 138,770 |
| May 06 2024 | 0.422 | 0.0204 | 5.08% | 0.41 | 0.422 | 0.3954 | 537,954 |
| May 03 2024 | 0.4016 | -0.0072 | -1.76% | 0.40 | 0.432 | 0.40 | 846,993 |
| May 02 2024 | 0.4088 | 0.0163 | 4.15% | 0.3937 | 0.418 | 0.3765 | 1,406,359 |
| May 01 2024 | 0.3925 | -0.0075 | -1.88% | 0.392 | 0.417 | 0.371 | 2,871,122 |
| Apr 30 2024 | 0.40 | 0.1651 | 70.29% | 0.385 | 0.485 | 0.33 | 86,331,144 |
| Apr 29 2024 | 0.2349 | -0.0101 | -4.12% | 0.235 | 0.2595 | 0.2202 | 152,107 |
| Apr 26 2024 | 0.245 | 0.0015 | 0.62% | 0.24 | 0.26 | 0.237349 | 51,509 |
| Apr 25 2024 | 0.2435 | -0.0045 | -1.81% | 0.235 | 0.25 | 0.231 | 22,803 |
| Apr 24 2024 | 0.248 | 0.009 | 3.77% | 0.2509 | 0.26 | 0.2283 | 147,767 |
| Apr 23 2024 | 0.239 | 0.0099 | 4.32% | 0.2297 | 0.25 | 0.2291 | 74,377 |
| Apr 22 2024 | 0.2291 | -0.0089 | -3.74% | 0.238 | 0.245 | 0.221 | 73,830 |
| Apr 19 2024 | 0.238 | 0.0058 | 2.50% | 0.2375 | 0.254 | 0.233 | 49,914 |
| Apr 18 2024 | 0.2322 | 0.019 | 8.91% | 0.2121 | 0.2499 | 0.2121 | 202,128 |
| Apr 17 2024 | 0.2132 | -0.0116 | -5.16% | 0.224 | 0.2269 | 0.21 | 110,125 |
| Apr 16 2024 | 0.2248 | -0.0044 | -1.92% | 0.2251 | 0.2289 | 0.223651 | 45,026 |
| Apr 15 2024 | 0.2292 | -0.0337 | -12.82% | 0.2552 | 0.2552 | 0.2257 | 92,788 |
| Apr 12 2024 | 0.2629 | 0.0057 | 2.22% | 0.25 | 0.2752 | 0.25 | 94,412 |
| Apr 11 2024 | 0.2572 | 0.0105 | 4.26% | 0.259 | 0.28 | 0.25 | 76,382 |
| Apr 10 2024 | 0.2467 | 0.0031 | 1.27% | 0.239 | 0.2543 | 0.238 | 27,084 |
| Apr 09 2024 | 0.2436 | -0.016 | -6.16% | 0.2518 | 0.2646 | 0.232 | 169,314 |
| Apr 08 2024 | 0.2596 | 0.0125 | 5.06% | 0.255 | 0.2868 | 0.243801 | 133,205 |
| Apr 05 2024 | 0.2471 | -0.0078 | -3.06% | 0.2636 | 0.2636 | 0.231 | 87,332 |
| Apr 04 2024 | 0.2549 | 0.0025 | 0.99% | 0.2699 | 0.2699 | 0.252 | 71,272 |
| Apr 03 2024 | 0.2524 | -0.0076 | -2.92% | 0.27 | 0.27 | 0.25 | 79,969 |
| Apr 02 2024 | 0.26 | -0.0187 | -6.71% | 0.27 | 0.2787 | 0.251 | 117,127 |
| Apr 01 2024 | 0.2787 | -0.0109 | -3.76% | 0.29 | 0.299999 | 0.2711 | 115,988 |
| Mar 28 2024 | 0.2896 | -0.0004 | -0.14% | 0.2929 | 0.305 | 0.2819 | 225,333 |
| Mar 27 2024 | 0.29 | -0.091 | -23.88% | 0.3269 | 0.328 | 0.2861 | 621,387 |
| Mar 26 2024 | 0.381 | 0.0871 | 29.64% | 0.287 | 0.4075 | 0.285 | 2,020,603 |
| Mar 25 2024 | 0.2939 | 0.0222 | 8.17% | 0.266 | 0.3175 | 0.2604 | 300,403 |
| Mar 22 2024 | 0.2717 | -0.0202 | -6.92% | 0.284 | 0.2899 | 0.2698 | 122,309 |
| Mar 21 2024 | 0.2919 | 0.0196 | 7.20% | 0.2699 | 0.29989 | 0.2699 | 252,100 |
| Mar 20 2024 | 0.2723 | 0.0054 | 2.02% | 0.2771 | 0.2771 | 0.2561 | 200,336 |
| Mar 19 2024 | 0.2669 | 0.0128 | 5.04% | 0.26 | 0.2709 | 0.2305 | 167,863 |
| Mar 18 2024 | 0.2541 | -0.0009 | -0.35% | 0.2555 | 0.270101 | 0.25 | 154,294 |
| Mar 15 2024 | 0.255 | -0.0035 | -1.35% | 0.2507 | 0.2649 | 0.24 | 149,955 |
| Mar 14 2024 | 0.2585 | -0.0252 | -8.88% | 0.29 | 0.29 | 0.25 | 251,907 |
| Mar 13 2024 | 0.2837 | -0.0177 | -5.87% | 0.2995 | 0.3099 | 0.2812 | 262,756 |
| Mar 12 2024 | 0.3014 | -0.0296 | -8.94% | 0.34 | 0.35 | 0.2854 | 204,677 |
| Mar 11 2024 | 0.331 | -0.009 | -2.65% | 0.35 | 0.35 | 0.3211 | 319,060 |
| Mar 08 2024 | 0.34 | 0.024 | 7.59% | 0.328 | 0.3482 | 0.323 | 197,215 |
| Mar 07 2024 | 0.316 | -0.0174 | -5.22% | 0.339 | 0.3458 | 0.315 | 218,910 |
| Mar 06 2024 | 0.3334 | 0.0157 | 4.94% | 0.3204 | 0.3411 | 0.32 | 198,378 |
| Mar 05 2024 | 0.3177 | -0.0223 | -6.56% | 0.33 | 0.34 | 0.281 | 525,570 |
| Mar 04 2024 | 0.34 | -0.01 | -2.86% | 0.33 | 0.366 | 0.32 | 574,559 |
| Mar 01 2024 | 0.35 | -0.0334 | -8.71% | 0.36 | 0.3699 | 0.3221 | 841,240 |
| Feb 29 2024 | 0.3834 | -0.0325 | -7.81% | 0.4051 | 0.411 | 0.38 | 1,061,147 |
| Feb 28 2024 | 0.4159 | -0.0491 | -10.56% | 0.43 | 0.4399 | 0.378 | 2,236,206 |
| Feb 27 2024 | 0.465 | 0.0127 | 2.81% | 0.4349 | 0.49 | 0.38 | 6,472,081 |
| Feb 26 2024 | 0.4523 | 0.2307 | 104.11% | 0.6496 | 0.7384 | 0.4371 | 128,153,157 |
| Feb 23 2024 | 0.2216 | -0.0001 | -0.05% | 0.2204 | 0.232099 | 0.1912 | 345,447 |
| Feb 22 2024 | 0.2217 | 0.0047 | 2.17% | 0.23 | 0.245 | 0.215 | 214,300 |
| Feb 21 2024 | 0.217 | -0.0257 | -10.59% | 0.249 | 0.249 | 0.21 | 161,973 |
