x

Email: company@metalpha.finance

Tel: +852-35652921

x

Historical Price

Last 100 days price

2024-07-22 Updated

Date Requested

Closing Price

Volume

Open Price

Day High

Day Low

2024-07-22

$1.28

2250

$1.28

$1.29

$1.2405

2024-07-19

$1.28

1565

$1.28

$1.28

$1.28

2024-07-18

$1.28

3584

$1.2848

$1.29

$1.28

2024-07-17

$1.33

2170

$1.24

$1.33

$1.24

2024-07-16

$1.29

7115

$1.285

$1.32

$1.27

2024-07-15

$1.25

9021

$1.21

$1.29

$1.21

2024-07-12

$1.22

42523

$1.25

$1.2503

$1.2

2024-07-11

$1.2901

1099

$1.2901

$1.2901

$1.2901

2024-07-10

$1.3863

3865

$1.3375

$1.39

$1.3375

2024-07-09

$1.3

669

$1.31

$1.31

$1.2746

2024-07-08

$1.32

2875

$1.27

$1.33

$1.2601

2024-07-05

$1.275

1861

$1.29

$1.29

$1.2501

2024-07-03

$1.29

273

$1.29

$1.29

$1.29

2024-07-02

$1.33

26170

$1.3

$1.41

$1.3

2024-07-01

$1.36

5504

$1.378

$1.38

$1.33

2024-06-28

$1.32

13343

$1.3

$1.3701

$1.3

2024-06-27

$1.37

3909

$1.29

$1.37

$1.29

2024-06-26

$1.38

20198

$1.3

$1.38

$1.2501

2024-06-25

$1.3

832

$1.32

$1.32

$1.3

2024-06-24

$1.32

786

$1.27

$1.36

$1.2614

2024-06-21

$1.3101

1985

$1.46

$1.46

$1.2983

2024-06-20

$1.28

655

$1.41

$1.41

$1.2761

2024-06-18

$1.4

1591

$1.3622

$1.4

$1.2901

2024-06-17

$1.355

8733

$1.43

$1.43

$1.35

2024-06-14

$1.34

19645

$1.35

$1.35

$1.18

2024-06-13

$1.37

2030

$1.35

$1.3868

$1.35

2024-06-12

$1.38

29547

$1.4

$1.4

$1.3741

2024-06-11

$1.4

6530

$1.43

$1.43

$1.395

2024-06-10

$1.415

8283

$1.43

$1.45

$1.4108

2024-06-07

$1.4671

1864

$1.43

$1.47

$1.4201

2024-06-06

$1.47

21545

$1.42

$1.48

$1.42

2024-06-05

$1.4547

680

$1.47

$1.47

$1.4547

2024-06-04

$1.5

31791

$1.48

$1.5

$1.4

2024-06-03

$1.48

3476

$1.4215

$1.5

$1.42

2024-05-31

$1.49

7225

$1.41

$1.5

$1.41

2024-05-30

$1.495

28704

$1.42

$1.568

$1.42

2024-05-29

$1.4307

17000

$1.5

$1.56

$1.4307

2024-05-28

$1.46

70306

$1.44

$1.57

$1.38

2024-05-24

$1.4201

3814

$1.4

$1.4807

$1.4

2024-05-23

$1.4301

2090

$1.4301

$1.45

$1.4301

2024-05-22

$1.479

9800

$1.47

$1.479

$1.46

2024-05-21

$1.5

9641

$1.4983

$1.52

$1.4983

2024-05-20

$1.55

51313

$1.46

$1.56

$1.46

2024-05-17

$1.425

36279

$1.43

$1.49

$1.4001

2024-05-16

$1.41

14315

$1.38

$1.55

$1.38

2024-05-15

$1.4562

12556

$1.52

$1.531

$1.45

2024-05-14

$1.46

976

$1.44

$1.47

$1.44

2024-05-13

$1.45

7004

$1.51

$1.51

$1.44

2024-05-10

$1.46

17081

$1.4324

$1.503

$1.4259

2024-05-09

$1.4108

2664

$1.49

$1.5

$1.4108

2024-05-08

$1.4302

1408

$1.475

$1.51

$1.4302

2024-05-07

$1.4501

43466

$1.45

$1.5

$1.43

2024-05-06

$1.5

19054

$1.61

$1.61

$1.5

2024-05-03

$1.7

21447

$1.5018

$1.71

$1.5018

2024-05-02

$1.52

6177

$1.56

$1.561

$1.44

2024-05-01

$1.44

1657

$1.513

$1.513

$1.44

2024-04-30

$1.47

2547

$1.5

$1.52

$1.47

2024-04-29

$1.485

3385

$1.42

$1.54

$1.42

2024-04-26

$1.477

3733

$1.47

$1.477

$1.47

2024-04-25

$1.5244

2096

$1.53

$1.55

$1.4001

2024-04-24

$1.5

163

$1.5

$1.5

$1.5

2024-04-23

$1.55

5647

$1.55

$1.58

$1.55

2024-04-22

$1.4862

4211

$1.49

$1.57

$1.4862

2024-04-19

$1.4623

6205

$1.4

$1.56

$1.4

2024-04-18

$1.52

3077

$1.45

$1.53

$1.42

2024-04-17

$1.5

6485

$1.535

$1.56

$1.39

2024-04-16

$1.51

5970

$1.4

$1.53

$1.37

2024-04-15

$1.4

10467

$1.5

$1.57

$1.4

2024-04-12

$1.5

23786

$1.57

$1.57

$1.45

2024-04-11

$1.5217

5605

$1.56

$1.56

$1.43

2024-04-10

$1.51

2826

$1.43

$1.55

$1.43

2024-04-09

$1.54

129

$1.54

$1.54

$1.54

2024-04-08

$1.52

2202

$1.62

$1.62

$1.5118

2024-04-05

$1.5125

13649

$1.41

$1.595

$1.4

2024-04-04

$1.5

37213

$1.49

$1.5

$1.39

2024-04-03

$1.5601

10402

$1.5695

$1.579

$1.5

2024-04-02

$1.49

65315

$1.51

$1.51

$1.445

2024-04-01

$1.47

168632

$1.54

$1.59

$1.45

2024-03-28

$1.4997

11500

$1.51

$1.69

$1.4997

2024-03-27

$1.45

1235

$1.48

$1.48

$1.45

2024-03-26

$1.4298

1093

$1.4135

$1.49

$1.4001

2024-03-25

$1.4354

11590

$1.55

$1.55

$1.4354

2024-03-22

$1.47

6151

$1.57

$1.57

$1.47

2024-03-21

$1.48

35144

$1.6

$1.6998

$1.46

2024-03-20

$1.67

3383

$1.53

$1.67

$1.53

2024-03-19

$1.57

34629

$1.64

$1.7

$1.55

2024-03-18

$1.7522

11799

$1.88

$1.88

$1.7522

2024-03-15

$1.77

41156

$1.5308

$1.79

$1.5308

2024-03-14

$1.6541

32215

$1.75

$1.75

$1.65

2024-03-13

$1.8

2908

$1.75

$1.8

$1.7

2024-03-12

$1.78

23395

$1.8

$1.88

$1.75

2024-03-11

$1.73

20411

$1.74

$1.812

$1.68

2024-03-08

$1.6

11409

$1.56

$1.7

$1.56

2024-03-07

$1.6699

12444

$1.69

$1.8004

$1.5179

2024-03-06

$1.765

39107

$1.85

$1.87

$1.73

2024-03-05

$1.78

17859

$1.74

$1.78

$1.7067

2024-03-04

$1.78

34441

$1.7

$1.86

$1.7

2024-03-01

$1.77

429

$1.77

$1.77

$1.77

2024-02-29

$1.76

19205

$1.82

$1.8222

$1.75

2024-02-28

$1.78

75913

$1.9

$1.9014

$1.64

Data Provided by XueQiu. Minimum one day delayed

Data Provided by XueQiu. Minimum one week delayed