Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
LOCK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29 2024 | 8.849 | 0.02 | 0.22% | 8.834 | 8.85 | 8.82 | 8,341 |
| Nov 28 2024 | 8.83 | 0.06 | 0.71% | 8.841 | 8.841 | 8.796 | 4,016 |
| Nov 27 2024 | 8.768 | -0.16 | -1.76% | 8.952 | 8.952 | 8.768 | 5,603 |
| Nov 26 2024 | 8.925 | 0.00 | 0.03% | 8.912 | 8.928 | 8.889 | 983 |
| Nov 25 2024 | 8.922 | 0.05 | 0.62% | 8.91 | 8.922 | 8.87 | 5,044 |
| Nov 22 2024 | 8.867 | 0.19 | 2.15% | 8.735 | 8.867 | 8.735 | 17,407 |
| Nov 21 2024 | 8.68 | 0.22 | 2.62% | 8.49 | 8.681 | 8.49 | 3,787 |
| Nov 20 2024 | 8.458 | 0.08 | 0.95% | 8.459 | 8.459 | 8.436 | 4,016 |
| Nov 19 2024 | 8.378 | -0.02 | -0.21% | 8.402 | 8.402 | 8.289 | 6,320 |
| Nov 18 2024 | 8.396 | -0.03 | -0.39% | 8.421 | 8.43 | 8.392 | 2,985 |
| Nov 15 2024 | 8.429 | -0.19 | -2.25% | 8.523 | 8.523 | 8.425 | 9,711 |
| Nov 14 2024 | 8.623 | 0.02 | 0.27% | 8.669 | 8.709 | 8.622 | 2,753 |
| Nov 13 2024 | 8.60 | 0.00 | 0.00% | 8.60 | 8.60 | 8.60 | 0 |
| Nov 12 2024 | 8.60 | -0.04 | -0.49% | 8.629 | 8.647 | 8.60 | 2,660 |
| Nov 11 2024 | 8.642 | 0.14 | 1.60% | 8.57 | 8.642 | 8.562 | 5,112 |
| Nov 08 2024 | 8.506 | 0.09 | 1.11% | 8.449 | 8.506 | 8.44 | 14,853 |
| Nov 07 2024 | 8.413 | 0.07 | 0.81% | 8.386 | 8.426 | 8.369 | 2,300 |
| Nov 06 2024 | 8.345 | 0.37 | 4.61% | 8.32 | 8.379 | 8.32 | 6,871 |
| Nov 05 2024 | 7.977 | 0.01 | 0.11% | 7.956 | 7.977 | 7.956 | 10 |
| Nov 04 2024 | 7.968 | -0.04 | -0.54% | 7.957 | 7.982 | 7.90 | 5,251 |
| Nov 01 2024 | 8.011 | 0.04 | 0.45% | 7.923 | 8.015 | 7.92 | 808 |
| Oct 31 2024 | 7.975 | -0.11 | -1.37% | 8.03 | 8.03 | 7.952 | 3,239 |
| Oct 30 2024 | 8.086 | -0.05 | -0.59% | 8.14 | 8.14 | 8.086 | 15,906 |
| Oct 29 2024 | 8.134 | 0.05 | 0.67% | 8.095 | 8.139 | 8.085 | 315 |
| Oct 28 2024 | 8.08 | -0.01 | -0.07% | 8.096 | 8.096 | 8.078 | 6,088 |
| Oct 25 2024 | 8.086 | 0.06 | 0.81% | 8.026 | 8.104 | 8.026 | 1,747 |
| Oct 24 2024 | 8.021 | 0.00 | -0.01% | 8.022 | 8.038 | 8.02 | 3,446 |
| Oct 23 2024 | 8.022 | -0.07 | -0.89% | 8.08 | 8.081 | 8.022 | 1,377 |
| Oct 22 2024 | 8.094 | -0.03 | -0.31% | 8.118 | 8.127 | 8.094 | 4,723 |
| Oct 21 2024 | 8.119 | -0.08 | -0.93% | 8.171 | 8.171 | 8.119 | 11,474 |
| Oct 18 2024 | 8.195 | 0.01 | 0.10% | 8.197 | 8.22 | 8.195 | 8,695 |
| Oct 17 2024 | 8.187 | 0.02 | 0.31% | 8.191 | 8.23 | 8.187 | 5,247 |
| Oct 16 2024 | 8.162 | 0.02 | 0.28% | 8.149 | 8.162 | 8.12 | 10,529 |
| Oct 15 2024 | 8.139 | -0.02 | -0.23% | 8.163 | 8.17 | 8.128 | 3,385 |
| Oct 14 2024 | 8.158 | 0.03 | 0.36% | 8.149 | 8.179 | 8.148 | 3,677 |
| Oct 11 2024 | 8.129 | 0.12 | 1.47% | 8.09 | 8.135 | 8.068 | 1,159 |
| Oct 10 2024 | 8.011 | 0.00 | 0.00% | 8.011 | 8.011 | 8.011 | 0 |
| Oct 09 2024 | 8.011 | 0.12 | 1.59% | 7.877 | 8.011 | 7.876 | 1,607 |
| Oct 08 2024 | 7.886 | 0.05 | 0.60% | 7.80 | 7.886 | 7.791 | 1,066 |
| Oct 07 2024 | 7.839 | 0.00 | -0.03% | 7.885 | 7.885 | 7.825 | 11,624 |
| Oct 04 2024 | 7.841 | 0.10 | 1.24% | 7.752 | 7.878 | 7.752 | 1,970 |
| Oct 03 2024 | 7.745 | 0.04 | 0.53% | 7.743 | 7.754 | 7.707 | 429 |
| Oct 02 2024 | 7.704 | -0.01 | -0.12% | 7.706 | 7.706 | 7.68 | 910 |
| Oct 01 2024 | 7.713 | -0.04 | -0.48% | 7.792 | 7.838 | 7.713 | 490 |
| Sep 30 2024 | 7.75 | -0.01 | -0.17% | 7.763 | 7.763 | 7.698 | 3,095 |
| Sep 27 2024 | 7.763 | 0.00 | -0.04% | 7.756 | 7.772 | 7.747 | 1,980 |
| Sep 26 2024 | 7.766 | 0.05 | 0.67% | 7.776 | 7.82 | 7.766 | 11,379 |
| Sep 25 2024 | 7.714 | -0.05 | -0.67% | 7.698 | 7.728 | 7.69 | 10,929 |
| Sep 24 2024 | 7.766 | 0.02 | 0.21% | 7.796 | 7.796 | 7.72 | 3,609 |
| Sep 23 2024 | 7.75 | 0.07 | 0.87% | 7.732 | 7.767 | 7.732 | 1,546 |
| Sep 20 2024 | 7.683 | -0.03 | -0.36% | 7.668 | 7.683 | 7.664 | 410 |
| Sep 19 2024 | 7.711 | 0.12 | 1.54% | 7.69 | 7.733 | 7.69 | 11,636 |
| Sep 18 2024 | 7.594 | -0.11 | -1.48% | 7.657 | 7.657 | 7.594 | 1,413 |
| Sep 17 2024 | 7.708 | 0.07 | 0.86% | 7.668 | 7.718 | 7.668 | 16,867 |
| Sep 16 2024 | 7.642 | 0.00 | -0.03% | 7.635 | 7.642 | 7.611 | 5,522 |
| Sep 13 2024 | 7.644 | 0.07 | 0.98% | 7.591 | 7.65 | 7.58 | 694 |
| Sep 12 2024 | 7.57 | 0.16 | 2.10% | 7.562 | 7.577 | 7.562 | 286 |
| Sep 11 2024 | 7.414 | -0.04 | -0.55% | 7.438 | 7.438 | 7.414 | 679 |
| Sep 10 2024 | 7.455 | -0.01 | -0.07% | 7.426 | 7.455 | 7.421 | 183 |
| Sep 09 2024 | 7.46 | 0.09 | 1.25% | 7.42 | 7.46 | 7.42 | 255 |
| Sep 06 2024 | 7.368 | -0.12 | -1.64% | 7.462 | 7.47 | 7.368 | 2,314 |
| Sep 05 2024 | 7.491 | 0.00 | 0.05% | 7.524 | 7.524 | 7.491 | 1,280 |
| Sep 04 2024 | 7.487 | -0.18 | -2.39% | 7.504 | 7.516 | 7.487 | 1,039 |
| Sep 03 2024 | 7.67 | -0.04 | -0.57% | 7.73 | 7.746 | 7.67 | 358 |
| Sep 02 2024 | 7.714 | 0.06 | 0.81% | 7.687 | 7.716 | 7.681 | 5,019 |
