Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ADOC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 6.32 | -0.11 | -1.71% | 6.36 | 6.61 | 6.32 | 62,248 |
| Jan 02 2025 | 6.43 | 0.42 | 6.99% | 6.18 | 6.47 | 6.01 | 87,971 |
| Dec 31 2024 | 6.01 | 0.08 | 1.35% | 5.95 | 6.22 | 5.95 | 56,495 |
| Dec 30 2024 | 5.93 | 0.12 | 2.07% | 5.86 | 6.04 | 5.80 | 36,215 |
| Dec 27 2024 | 5.81 | -0.17 | -2.84% | 5.99 | 6.15 | 5.72 | 93,143 |
| Dec 24 2024 | 5.98 | 0.06 | 1.01% | 5.93 | 6.03 | 5.77 | 77,920 |
| Dec 23 2024 | 5.92 | 0.12 | 2.07% | 5.81 | 6.02 | 5.64 | 105,341 |
| Dec 20 2024 | 5.80 | -0.44 | -7.05% | 6.22 | 6.65 | 5.52 | 370,816 |
| Dec 19 2024 | 6.24 | -0.15 | -2.35% | 6.23 | 6.38 | 6.00 | 79,460 |
| Dec 18 2024 | 6.39 | 0.10 | 1.59% | 6.24 | 6.48 | 6.17 | 75,141 |
| Dec 17 2024 | 6.29 | -0.56 | -8.18% | 6.78 | 6.79 | 6.24 | 142,159 |
| Dec 16 2024 | 6.85 | -0.29 | -4.06% | 7.00 | 7.25 | 6.84 | 59,895 |
| Dec 13 2024 | 7.14 | -0.04 | -0.56% | 7.59 | 7.66 | 7.07 | 140,800 |
| Dec 12 2024 | 7.18 | 0.33 | 4.82% | 6.85 | 7.20 | 6.77 | 62,187 |
| Dec 11 2024 | 6.85 | -0.35 | -4.86% | 7.18 | 7.20 | 6.65 | 103,875 |
| Dec 10 2024 | 7.20 | 0.14 | 1.98% | 7.06 | 7.47 | 6.95 | 132,728 |
| Dec 09 2024 | 7.06 | 0.14 | 2.02% | 6.92 | 7.17 | 6.88 | 76,998 |
| Dec 06 2024 | 6.92 | 0.03 | 0.44% | 6.84 | 7.08 | 6.77 | 91,810 |
| Dec 05 2024 | 6.89 | -0.46 | -6.26% | 7.45 | 7.45 | 6.55 | 281,813 |
| Dec 04 2024 | 7.35 | 0.53 | 7.77% | 6.95 | 7.88 | 6.89 | 131,741 |
| Dec 03 2024 | 6.82 | 0.08 | 1.19% | 6.82 | 7.09 | 6.76 | 93,364 |
| Dec 02 2024 | 6.74 | -0.76 | -10.13% | 7.48 | 7.56 | 6.74 | 153,374 |
| Nov 29 2024 | 7.50 | 0.00 | 0.00% | 7.52 | 7.76 | 7.12 | 153,450 |
| Nov 28 2024 | 7.50 | -0.69 | -8.42% | 8.19 | 8.22 | 7.38 | 257,776 |
| Nov 27 2024 | 8.19 | -0.78 | -8.70% | 9.10 | 9.30 | 8.19 | 232,903 |
| Nov 26 2024 | 8.97 | 1.13 | 14.41% | 7.80 | 9.07 | 7.71 | 161,292 |
| Nov 25 2024 | 7.84 | -0.29 | -3.57% | 8.19 | 8.20 | 7.61 | 125,394 |
| Nov 22 2024 | 8.13 | -0.01 | -0.12% | 8.20 | 8.30 | 7.86 | 64,305 |
| Nov 21 2024 | 8.14 | -0.19 | -2.28% | 8.31 | 8.40 | 8.11 | 51,270 |
| Nov 20 2024 | 8.33 | -0.07 | -0.83% | 8.40 | 8.70 | 8.22 | 73,062 |
| Nov 19 2024 | 8.40 | 0.16 | 1.94% | 8.24 | 8.55 | 7.87 | 70,111 |
| Nov 18 2024 | 8.24 | 0.13 | 1.60% | 8.03 | 8.57 | 7.98 | 52,336 |
| Nov 15 2024 | 8.11 | -0.25 | -2.99% | 8.30 | 8.65 | 8.03 | 77,679 |
| Nov 14 2024 | 8.36 | -0.76 | -8.33% | 7.84 | 8.65 | 7.65 | 164,780 |
| Nov 13 2024 | 9.12 | 0.00 | 0.00% | 9.12 | 9.12 | 9.12 | 0.00 |
| Nov 12 2024 | 9.12 | 0.00 | 0.00% | 9.12 | 9.12 | 9.12 | 0.00 |
| Nov 11 2024 | 9.12 | 0.02 | 0.22% | 9.21 | 9.44 | 9.12 | 71,641 |
| Nov 08 2024 | 9.10 | 0.41 | 4.72% | 8.70 | 9.35 | 8.65 | 154,782 |
| Nov 07 2024 | 8.69 | 0.07 | 0.81% | 8.90 | 9.10 | 8.67 | 167,262 |
| Nov 06 2024 | 8.62 | -0.47 | -5.17% | 9.00 | 9.45 | 8.37 | 292,454 |
| Nov 05 2024 | 9.09 | -1.19 | -11.58% | 10.20 | 10.36 | 8.90 | 349,708 |
| Nov 04 2024 | 10.28 | 0.08 | 0.78% | 10.36 | 10.96 | 10.10 | 408,702 |
| Nov 01 2024 | 10.20 | 1.10 | 12.09% | 9.10 | 10.30 | 9.08 | 317,023 |
| Oct 31 2024 | 9.10 | 0.01 | 0.11% | 9.70 | 9.88 | 9.00 | 215,901 |
| Oct 30 2024 | 9.09 | -0.45 | -4.72% | 9.35 | 9.39 | 8.83 | 188,793 |
| Oct 29 2024 | 9.54 | 0.11 | 1.17% | 9.60 | 9.85 | 9.30 | 133,351 |
| Oct 28 2024 | 9.43 | -0.07 | -0.74% | 9.57 | 10.12 | 9.26 | 160,034 |
| Oct 25 2024 | 9.50 | -0.40 | -4.04% | 9.86 | 10.12 | 9.11 | 193,535 |
| Oct 24 2024 | 9.90 | 0.33 | 3.45% | 9.20 | 10.50 | 8.70 | 455,117 |
| Oct 23 2024 | 9.57 | 0.39 | 4.25% | 9.42 | 10.76 | 9.11 | 862,517 |
| Oct 22 2024 | 9.18 | 1.57 | 20.63% | 8.00 | 9.18 | 7.70 | 572,138 |
| Oct 21 2024 | 7.61 | 0.12 | 1.60% | 7.63 | 7.99 | 7.10 | 313,575 |
| Oct 18 2024 | 7.49 | 1.30 | 21.00% | 6.14 | 7.49 | 6.00 | 282,865 |
| Oct 17 2024 | 6.19 | 0.37 | 6.36% | 6.37 | 6.40 | 6.11 | 101,368 |
| Oct 16 2024 | 5.82 | 0.00 | 0.00% | 5.82 | 5.82 | 5.82 | 0.00 |
| Oct 15 2024 | 5.82 | 0.36 | 6.59% | 5.83 | 5.96 | 5.67 | 121,765 |
| Oct 14 2024 | 5.46 | -0.11 | -1.97% | 5.66 | 5.76 | 5.45 | 41,816 |
| Oct 11 2024 | 5.57 | 0.20 | 3.72% | 5.35 | 5.66 | 5.30 | 83,389 |
| Oct 10 2024 | 5.37 | 0.00 | 0.00% | 5.37 | 5.37 | 5.37 | 0.00 |
| Oct 09 2024 | 5.37 | 0.05 | 0.94% | 5.32 | 5.37 | 5.26 | 18,099 |
| Oct 08 2024 | 5.32 | -0.08 | -1.48% | 5.37 | 5.37 | 5.27 | 21,788 |
| Oct 07 2024 | 5.40 | -0.08 | -1.46% | 5.50 | 5.50 | 5.30 | 33,910 |
