1x Nio (1NIO)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 0.47645 | -0.0085 | -1.75 | 0.47645 | 0.47645 | 0.47645 | 0 |
| 1721665800 | 0.48495 | 0.0148 | 3.15 | 0.48495 | 0.48495 | 0.48495 | 0 |
| 1721406600 | 0.47015 | -0.01805 | -3.70 | 0.47015 | 0.47015 | 0.47015 | 0 |
| 1721320200 | 0.4882 | -0.001 | -0.20 | 0.4882 | 0.4882 | 0.4882 | 0 |
| 1721233800 | 0.4892 | -0.0096 | -1.92 | 0.4892 | 0.4892 | 0.4892 | 0 |
| 1721147400 | 0.4988 | 0.01385 | 2.86 | 0.4988 | 0.4988 | 0.4988 | 0 |
| 1721061000 | 0.48495 | -0.02115 | -4.18 | 0.48495 | 0.48495 | 0.48495 | 0 |
| 1720801800 | 0.5061 | 0.0041 | 0.82 | 0.5061 | 0.5061 | 0.5061 | 0 |
| 1720715400 | 0.502 | 0.00435 | 0.87 | 0.502 | 0.502 | 0.502 | 0 |
| 1720629000 | 0.49765 | 0.0264 | 5.60 | 0.49765 | 0.49765 | 0.49765 | 0 |
| 1720542600 | 0.47125 | -0.0074 | -1.55 | 0.47125 | 0.47125 | 0.47125 | 0 |
| 1720456200 | 0.47865 | -0.0073 | -1.50 | 0.47865 | 0.47865 | 0.47865 | 13 |
| 1720197000 | 0.48595 | -0.0362 | -6.93 | 0.48595 | 0.48595 | 0.48595 | 0 |
| 1720110600 | 0.52215 | 0 | 0.00 | 0.52215 | 0.52215 | 0.52215 | 0 |
| 1720024200 | 0.52215 | 0.0477 | 10.05 | 0.52215 | 0.52215 | 0.52215 | 139 |
| 1719937800 | 0.47445 | 0.0107 | 2.31 | 0.47445 | 0.47445 | 0.47445 | 0 |
| 1719851400 | 0.46375 | 0.01265 | 2.80 | 0.46375 | 0.46375 | 0.46375 | 0 |
| 1719592200 | 0.4511 | -0.0161 | -3.45 | 0.4511 | 0.4511 | 0.4511 | 59 |
| 1719505800 | 0.4672 | -0.021 | -4.30 | 0.4672 | 0.4672 | 0.4672 | 84 |
| 1719419400 | 0.4882 | 0.02755 | 5.98 | 0.4882 | 0.4882 | 0.4882 | 0 |
| 1719333000 | 0.46065 | -0.00945 | -2.01 | 0.46065 | 0.46065 | 0.46065 | 0 |
| 1719246600 | 0.4701 | 0.01685 | 3.72 | 0.4701 | 0.4701 | 0.4701 | 0 |
| 1718987400 | 0.45325 | -0.00015 | -0.03 | 0.45325 | 0.45325 | 0.45325 | 0 |
| 1718901000 | 0.4534 | -0.0136 | -2.91 | 0.4534 | 0.4534 | 0.4534 | 0 |
| 1718814600 | 0.467 | 0 | 0.00 | 0.467 | 0.467 | 0.467 | 0 |
| 1718728200 | 0.467 | 0.0052 | 1.13 | 0.467 | 0.467 | 0.467 | 0 |
| 1718641800 | 0.4618 | 0.00325 | 0.71 | 0.4618 | 0.4618 | 0.4618 | 0 |
| 1718382600 | 0.45855 | -0.0149 | -3.15 | 0.45855 | 0.45855 | 0.45855 | 0 |
| 1718296200 | 0.47345 | -0.00205 | -0.43 | 0.47345 | 0.47345 | 0.47345 | 0 |
| 1718209800 | 0.4755 | 0.00425 | 0.90 | 0.4755 | 0.4755 | 0.4755 | 0 |
| 1718123400 | 0.47125 | -0.03375 | -6.68 | 0.47125 | 0.47125 | 0.47125 | 0 |
| 1718037000 | 0.505 | -0.0555 | -9.90 | 0.505 | 0.505 | 0.505 | 0 |
| 1717777800 | 0.5605 | 0 | 0.00 | 0.5605 | 0.5605 | 0.5605 | 0 |
| 1717691400 | 0.5605 | 0.011 | 2.00 | 0.5605 | 0.6064 | 0.4623 | 5840 |
| 1717605000 | 0.5495 | -0.0063 | -1.13 | 0.5588 | 0.57815 | 0.5054999 | 24160 |
| 1717518600 | 0.5558 | -0.0032 | -0.57 | 0.5635 | 0.62 | 0.54705 | 150900 |
| 1717432200 | 0.559 | -0.0054 | -0.96 | 0.559 | 0.559 | 0.559 | 0 |
| 1717173000 | 0.5644 | 0.0158 | 2.88 | 0.5644 | 0.5644 | 0.5644 | 0 |
| 1717086600 | 0.5486 | 0.0286 | 5.50 | 0.5486 | 0.5486 | 0.5486 | 24 |
| 1717000200 | 0.52 | -0.00635 | -1.21 | 0.52 | 0.52 | 0.52 | 0 |
| 1716913800 | 0.52635 | 0.0187 | 3.68 | 0.52635 | 0.52635 | 0.52635 | 0 |
| 1716568200 | 0.50765 | 0.00055 | 0.11 | 0.50765 | 0.50765 | 0.50765 | 0 |
| 1716481800 | 0.5071 | -0.04875 | -8.77 | 0.5071 | 0.5071 | 0.5071 | 0 |
| 1716395400 | 0.55585 | 0.0095 | 1.74 | 0.55585 | 0.55585 | 0.55585 | 0 |
| 1716309000 | 0.54635 | 0.00415 | 0.77 | 0.54635 | 0.54635 | 0.54635 | 0 |
| 1716222600 | 0.5422 | -0.0232 | -4.10 | 0.5699999 | 0.5759 | 0.49725 | 137768 |
| 1715963400 | 0.5654 | -0.036 | -5.99 | 0.5654 | 0.5654 | 0.5654 | 0 |
| 1715877000 | 0.6014 | 0 | 0.00 | 0.6014 | 0.6014 | 0.6014 | 0 |
| 1715790600 | 0.6014 | 0 | 0.00 | 0.6014 | 0.6014 | 0.6014 | 0 |
| 1715704200 | 0.6014 | 0.03485 | 6.15 | 0.6014 | 0.6014 | 0.6014 | 0 |
| 1715617800 | 0.56655 | 0.02125 | 3.90 | 0.54 | 0.6335499 | 0.53295 | 4912 |
| 1715358600 | 0.5453 | -0.018 | -3.20 | 0.5453 | 0.5453 | 0.5453 | 0 |
| 1715272200 | 0.5633 | 0.0107 | 1.94 | 0.5633 | 0.5633 | 0.5633 | 0 |
| 1715185800 | 0.5526 | -0.03185 | -5.45 | 0.5526 | 0.5526 | 0.5526 | 0 |
| 1715099400 | 0.58445 | 0.0107 | 1.86 | 0.58445 | 0.58445 | 0.58445 | 0 |
| 1714753800 | 0.57375 | -0.00545 | -0.94 | 0.57375 | 0.57375 | 0.57375 | 0 |
| 1714667400 | 0.5792 | 0.02645 | 4.79 | 0.5792 | 0.5792 | 0.5792 | 0 |
| 1714581000 | 0.55275 | 0.0636 | 13.00 | 0.55275 | 0.55275 | 0.55275 | 0 |
| 1714494600 | 0.48915 | 0.0147 | 3.10 | 0.48915 | 0.48915 | 0.48915 | 0 |
| 1714408200 | 0.47445 | 0.00095 | 0.20 | 0.47445 | 0.47445 | 0.47445 | 0 |
| 1714149000 | 0.4735 | 0.0414 | 9.58 | 0.4735 | 0.4735 | 0.4735 | 0 |
| 1714062600 | 0.4321 | -0.00425 | -0.97 | 0.4321 | 0.4321 | 0.4321 | 0 |
| 1713976200 | 0.43635 | 0.0085 | 1.99 | 0.43635 | 0.43635 | 0.43635 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
