ALMIC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 07 2023 | 1.066 | 0.01 | 0.57% | 1.058 | 1.066 | 1.056 | 1,801 |
Feb 06 2023 | 1.06 | -0.01 | -0.75% | 1.066 | 1.078 | 1.06 | 6,808 |
Feb 03 2023 | 1.068 | -0.01 | -0.93% | 1.078 | 1.078 | 1.068 | 2,501 |
Feb 02 2023 | 1.078 | 0.02 | 1.89% | 1.06 | 1.118 | 1.06 | 22,364 |
Feb 01 2023 | 1.058 | 0.00 | -0.19% | 1.058 | 1.06 | 1.05 | 8,006 |
Jan 31 2023 | 1.06 | 0.00 | 0.0% | 1.06 | 1.082 | 1.038 | 18,641 |
Jan 30 2023 | 1.06 | -0.02 | -1.49% | 1.076 | 1.082 | 1.06 | 10,138 |
Jan 27 2023 | 1.076 | -0.01 | -0.55% | 1.088 | 1.088 | 1.074 | 523 |
Jan 26 2023 | 1.082 | 0.01 | 1.31% | 1.068 | 1.082 | 1.068 | 2,346 |
Jan 25 2023 | 1.068 | -0.01 | -0.74% | 1.076 | 1.076 | 1.068 | 2,571 |
Jan 24 2023 | 1.076 | -0.01 | -1.1% | 1.088 | 1.094 | 1.074 | 6,727 |
Jan 23 2023 | 1.088 | -0.01 | -0.73% | 1.094 | 1.094 | 1.088 | 2,757 |
Jan 20 2023 | 1.096 | -0.02 | -2.14% | 1.118 | 1.136 | 1.096 | 17,574 |
Jan 19 2023 | 1.12 | -0.02 | -2.1% | 1.144 | 1.144 | 1.042 | 40,433 |
Jan 18 2023 | 1.144 | 0.01 | 1.24% | 1.132 | 1.152 | 1.132 | 9,616 |
Jan 17 2023 | 1.13 | 0.00 | 0.0% | 1.136 | 1.136 | 1.12 | 3,914 |
Jan 16 2023 | 1.13 | 0.01 | 0.53% | 1.12 | 1.142 | 1.12 | 13,333 |
Jan 13 2023 | 1.124 | 0.01 | 0.9% | 1.12 | 1.148 | 1.12 | 18,541 |
Jan 12 2023 | 1.114 | 0.00 | -0.36% | 1.118 | 1.128 | 1.112 | 2,577 |
Jan 11 2023 | 1.118 | 0.01 | 0.72% | 1.112 | 1.118 | 1.112 | 4,916 |
Jan 10 2023 | 1.11 | -0.01 | -1.07% | 1.118 | 1.13 | 1.11 | 26,829 |
Jan 09 2023 | 1.122 | 0.02 | 1.81% | 1.102 | 1.124 | 1.102 | 5,954 |
Jan 06 2023 | 1.102 | 0.00 | 0.36% | 1.10 | 1.112 | 1.09 | 20,900 |
Jan 05 2023 | 1.098 | 0.00 | -0.18% | 1.102 | 1.104 | 1.088 | 12,658 |
Jan 04 2023 | 1.10 | 0.01 | 0.55% | 1.094 | 1.106 | 1.092 | 9,299 |
Jan 03 2023 | 1.094 | 0.03 | 2.82% | 1.064 | 1.094 | 1.064 | 10,677 |
Jan 02 2023 | 1.064 | 0.01 | 0.95% | 1.058 | 1.07 | 1.058 | 6,202 |
Dec 30 2022 | 1.054 | 0.00 | -0.19% | 1.058 | 1.058 | 1.054 | 1,723 |
Dec 29 2022 | 1.056 | -0.01 | -1.12% | 1.07 | 1.07 | 1.04 | 35,852 |
Dec 28 2022 | 1.068 | 0.00 | -0.19% | 1.07 | 1.076 | 1.054 | 9,181 |
Dec 27 2022 | 1.07 | 0.00 | 0.38% | 1.07 | 1.08 | 1.07 | 4,802 |
Dec 26 2022 | 1.066 | 0.00 | 0.0% | 1.066 | 1.066 | 1.066 | 0.00 |
Dec 23 2022 | 1.066 | 0.01 | 1.33% | 1.052 | 1.088 | 1.052 | 23,251 |
Dec 22 2022 | 1.052 | -0.01 | -0.57% | 1.06 | 1.06 | 1.046 | 4,445 |
Dec 21 2022 | 1.058 | 0.02 | 1.54% | 1.034 | 1.058 | 1.034 | 6,571 |
Dec 20 2022 | 1.042 | 0.01 | 1.17% | 1.036 | 1.042 | 1.022 | 3,911 |
Dec 19 2022 | 1.03 | -0.01 | -0.77% | 1.032 | 1.042 | 1.03 | 5,027 |
Dec 16 2022 | 1.038 | 0.00 | 0.19% | 1.036 | 1.044 | 1.032 | 14,414 |
Dec 15 2022 | 1.036 | -0.01 | -1.33% | 1.052 | 1.056 | 1.036 | 9,720 |
Dec 14 2022 | 1.05 | 0.01 | 0.96% | 1.05 | 1.05 | 1.038 | 13,788 |
Dec 13 2022 | 1.04 | -0.02 | -2.07% | 1.068 | 1.068 | 1.04 | 7,184 |
Dec 12 2022 | 1.062 | 0.05 | 4.53% | 1.026 | 1.10 | 1.022 | 62,509 |
Dec 09 2022 | 1.016 | 0.03 | 2.83% | 0.989 | 1.038 | 0.986 | 52,964 |
Dec 08 2022 | 0.988 | 0.033 | 3.46% | 0.956 | 1.018 | 0.956 | 36,589 |
Dec 07 2022 | 0.955 | 0.004 | 0.42% | 0.955 | 0.97 | 0.95 | 17,631 |
Dec 06 2022 | 0.951 | 0.006 | 0.63% | 0.955 | 0.96 | 0.95 | 10,137 |
Dec 05 2022 | 0.945 | 0.00 | 0.0% | 0.945 | 0.953 | 0.945 | 5,907 |
Dec 02 2022 | 0.945 | 0.00 | 0.0% | 0.946 | 0.955 | 0.945 | 4,801 |
Dec 01 2022 | 0.945 | 0.005 | 0.53% | 0.94 | 0.96 | 0.94 | 10,912 |
Nov 30 2022 | 0.94 | 0.01 | 1.08% | 0.93 | 0.94 | 0.921 | 6,881 |
Nov 29 2022 | 0.93 | -0.007 | -0.75% | 0.937 | 0.937 | 0.913 | 16,486 |
Nov 28 2022 | 0.937 | 0.017 | 1.85% | 0.92 | 0.938 | 0.92 | 8,919 |
Nov 25 2022 | 0.92 | -0.02 | -2.13% | 0.94 | 0.946 | 0.92 | 10,101 |
Nov 24 2022 | 0.94 | -0.01 | -1.05% | 0.949 | 0.95 | 0.94 | 4,092 |
Nov 23 2022 | 0.95 | 0.01 | 1.06% | 0.941 | 0.95 | 0.941 | 551 |
Nov 22 2022 | 0.94 | -0.004 | -0.42% | 0.943 | 0.95 | 0.94 | 23,311 |
Nov 21 2022 | 0.944 | 0.004 | 0.43% | 0.939 | 0.955 | 0.939 | 2,506 |
Nov 18 2022 | 0.94 | 0.039 | 4.33% | 0.902 | 0.95 | 0.90 | 19,162 |
Nov 17 2022 | 0.901 | -0.029 | -3.12% | 0.931 | 0.931 | 0.901 | 14,093 |
Nov 16 2022 | 0.93 | -0.002 | -0.21% | 0.932 | 0.95 | 0.93 | 32,585 |
Nov 15 2022 | 0.932 | -0.018 | -1.89% | 0.95 | 0.95 | 0.93 | 14,717 |
Nov 14 2022 | 0.95 | -0.045 | -4.52% | 0.995 | 0.995 | 0.95 | 32,872 |
Nov 11 2022 | 0.995 | 0.027 | 2.79% | 0.968 | 0.995 | 0.96 | 13,848 |
Nov 10 2022 | 0.968 | 0.053 | 5.79% | 0.91 | 0.968 | 0.91 | 14,537 |