LLAP.WS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.127 | 0.0412 | 48.02% | 0.085 | 0.127 | 0.085 | 7,137 |
Jun 13 2024 | 0.0858 | -0.0243 | -22.07% | 0.1094 | 0.1094 | 0.0858 | 3,422 |
Jun 12 2024 | 0.1101 | 0.0001 | 0.09% | 0.1105 | 0.1105 | 0.1101 | 2,757 |
Jun 11 2024 | 0.11 | -0.01 | -8.33% | 0.1037 | 0.1144 | 0.1037 | 6,260 |
Jun 10 2024 | 0.12 | 0.0175 | 17.07% | 0.1188 | 0.12 | 0.110731 | 9,599 |
Jun 07 2024 | 0.1025 | 0.00 | 0.00% | 0.1025 | 0.1025 | 0.1025 | 33 |
Jun 06 2024 | 0.1025 | 0.0027 | 2.71% | 0.1188 | 0.12 | 0.1025 | 458 |
Jun 05 2024 | 0.0998 | -0.0002 | -0.20% | 0.0862 | 0.10 | 0.0862 | 16,897 |
Jun 04 2024 | 0.10 | 0.02 | 25.00% | 0.07 | 0.10 | 0.07 | 13,011 |
Jun 03 2024 | 0.08 | 0.005 | 6.67% | 0.0905 | 0.099 | 0.08 | 6,029 |
May 31 2024 | 0.075 | -0.0005 | -0.66% | 0.0792 | 0.08 | 0.075 | 2,615 |
May 30 2024 | 0.0755 | 0.0073 | 10.70% | 0.076899 | 0.08 | 0.0695 | 6,505 |
May 29 2024 | 0.0682 | -0.0069 | -9.19% | 0.0788 | 0.07901 | 0.0682 | 3,490 |
May 28 2024 | 0.0751 | 0.0076 | 11.26% | 0.08 | 0.08 | 0.0652 | 16,219 |
May 24 2024 | 0.0675 | -0.0123 | -15.41% | 0.0799 | 0.08 | 0.0657 | 9,369 |
May 23 2024 | 0.0798 | -0.0126 | -13.64% | 0.0725 | 0.091 | 0.0714 | 29,294 |
May 22 2024 | 0.0924 | 0.0174 | 23.20% | 0.098 | 0.098 | 0.0825 | 2,535 |
May 21 2024 | 0.075 | 0.0039 | 5.49% | 0.0715 | 0.10 | 0.0715 | 6,829 |
May 20 2024 | 0.0711 | -0.0089 | -11.13% | 0.1035 | 0.12 | 0.0625 | 19,137 |
May 17 2024 | 0.08 | -0.03 | -27.27% | 0.0909 | 0.11 | 0.08 | 8,260 |
May 16 2024 | 0.11 | 0.034 | 44.74% | 0.1087 | 0.11 | 0.104 | 12,487 |
May 15 2024 | 0.076 | -0.0339 | -30.85% | 0.11 | 0.11 | 0.0754 | 3,926 |
May 14 2024 | 0.1099 | 0.0098 | 9.79% | 0.1194 | 0.1194 | 0.095 | 5,185 |
May 13 2024 | 0.1001 | 0.0001 | 0.10% | 0.100101 | 0.1111 | 0.10 | 25,340 |
May 10 2024 | 0.10 | 0.0093 | 10.25% | 0.075 | 0.1214 | 0.075 | 21,691 |
May 09 2024 | 0.0907 | -0.0117 | -11.43% | 0.10 | 0.103899 | 0.0903 | 13,096 |
May 08 2024 | 0.1024 | 0.0024 | 2.40% | 0.117 | 0.117 | 0.101 | 4,192 |
May 07 2024 | 0.10 | -0.02 | -16.67% | 0.125 | 0.125 | 0.095 | 3,407 |
May 06 2024 | 0.12 | 0.001 | 0.84% | 0.12 | 0.135 | 0.12 | 8,618 |
May 03 2024 | 0.118999 | -0.051 | -30.00% | 0.1303 | 0.1303 | 0.10 | 23,455 |
May 02 2024 | 0.17 | 0.01 | 6.25% | 0.17 | 0.17 | 0.17 | 110,121 |
May 01 2024 | 0.16 | -0.00999 | -5.88% | 0.1299 | 0.16 | 0.1299 | 850 |
Apr 30 2024 | 0.16999 | 0.00 | 0.00% | 0.16999 | 0.16999 | 0.16999 | 0 |
Apr 29 2024 | 0.16999 | -0.00001 | -0.01% | 0.19 | 0.20 | 0.155 | 8,060 |
Apr 26 2024 | 0.17 | 0.025 | 17.24% | 0.17 | 0.17 | 0.17 | 238 |
Apr 25 2024 | 0.145 | 0.0143 | 10.94% | 0.1584 | 0.165 | 0.145 | 6,745 |
Apr 24 2024 | 0.1307 | -0.0143 | -9.86% | 0.152 | 0.1521 | 0.1178 | 26,204 |
Apr 23 2024 | 0.145 | 0.005 | 3.57% | 0.14 | 0.1525 | 0.14 | 1,057 |
Apr 22 2024 | 0.14 | -0.01 | -6.67% | 0.141 | 0.141 | 0.14 | 540 |
Apr 19 2024 | 0.15 | -0.0113 | -7.01% | 0.20 | 0.20 | 0.117725 | 128,533 |
Apr 18 2024 | 0.161301 | -0.0088 | -5.17% | 0.15 | 0.179999 | 0.15 | 5,185 |
Apr 17 2024 | 0.1701 | 0.0142 | 9.11% | 0.1881 | 0.19 | 0.17 | 32,345 |
Apr 16 2024 | 0.1559 | 0.0009 | 0.58% | 0.1881 | 0.1881 | 0.155 | 5,315 |
Apr 15 2024 | 0.155 | -0.0151 | -8.88% | 0.1601 | 0.1654 | 0.155 | 52,970 |
Apr 12 2024 | 0.1701 | -0.0019 | -1.10% | 0.1701 | 0.179999 | 0.1701 | 1,815 |
Apr 11 2024 | 0.172 | 0.002 | 1.18% | 0.20 | 0.20 | 0.16 | 50,009 |
Apr 10 2024 | 0.17 | -0.0189 | -10.01% | 0.17 | 0.18 | 0.17 | 16,251 |
Apr 09 2024 | 0.1889 | 0.02141 | 12.78% | 0.1799 | 0.19 | 0.175 | 68,610 |
Apr 08 2024 | 0.16749 | 0.00479 | 2.94% | 0.1963 | 0.1963 | 0.165 | 25,631 |
Apr 05 2024 | 0.1627 | 0.0026 | 1.62% | 0.169 | 0.18 | 0.16 | 19,608 |
Apr 04 2024 | 0.1601 | 0.005 | 3.22% | 0.18 | 0.18 | 0.16 | 4,911 |
Apr 03 2024 | 0.1551 | 0.005 | 3.33% | 0.172 | 0.185 | 0.1505 | 182,956 |
Apr 02 2024 | 0.1501 | -0.021 | -12.27% | 0.18 | 0.18 | 0.15 | 48,863 |
Apr 01 2024 | 0.1711 | 0.0115 | 7.21% | 0.164499 | 0.18 | 0.1594 | 79,492 |
Mar 28 2024 | 0.1596 | -0.0054 | -3.27% | 0.1658 | 0.18 | 0.1434 | 26,387 |
Mar 27 2024 | 0.165 | 0.0283 | 20.70% | 0.18 | 0.1874 | 0.1425 | 26,056 |
Mar 26 2024 | 0.1367 | 0.0166 | 13.82% | 0.1437 | 0.17 | 0.1201 | 81,815 |
Mar 25 2024 | 0.1201 | 0.0101 | 9.18% | 0.146 | 0.146 | 0.12 | 82,997 |
Mar 22 2024 | 0.11 | -0.036 | -24.66% | 0.135 | 0.15 | 0.1027 | 139,249 |
Mar 21 2024 | 0.146 | -0.024 | -14.12% | 0.1618 | 0.1618 | 0.1386 | 10,439 |
Mar 20 2024 | 0.17 | 0.0001 | 0.06% | 0.1659 | 0.17 | 0.1601 | 7,915 |
Mar 19 2024 | 0.1699 | 0.0047 | 2.85% | 0.188 | 0.188 | 0.16 | 15,270 |