MACV Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 29 2024 | 4.8815 | -0.01 | -0.12% | 4.8815 | 4.8815 | 4.8815 | 100 |
Jul 26 2024 | 4.8875 | 0.00 | 0.00% | 4.8875 | 4.8875 | 4.8875 | 0 |
Jul 25 2024 | 4.8875 | 0.01 | 0.29% | 4.8885 | 4.8885 | 4.8875 | 1,300 |
Jul 24 2024 | 4.8735 | -0.03 | -0.69% | 4.8735 | 4.8735 | 4.8735 | 106 |
Jul 23 2024 | 4.9075 | -0.01 | -0.29% | 4.9075 | 4.9075 | 4.9075 | 112 |
Jul 22 2024 | 4.922 | 0.00 | 0.04% | 4.903 | 4.922 | 4.903 | 51 |
Jul 19 2024 | 4.92 | 0.00 | 0.00% | 4.92 | 4.92 | 4.92 | 0 |
Jul 18 2024 | 4.92 | 0.04 | 0.74% | 4.92 | 4.92 | 4.92 | 500 |
Jul 17 2024 | 4.884 | 0.00 | 0.00% | 4.884 | 4.884 | 4.884 | 0 |
Jul 16 2024 | 4.884 | -0.02 | -0.33% | 4.884 | 4.884 | 4.884 | 1 |
Jul 15 2024 | 4.90 | 0.00 | 0.01% | 4.8995 | 4.919 | 4.8995 | 4,168 |
Jul 12 2024 | 4.8995 | 0.00 | 0.00% | 4.8995 | 4.8995 | 4.8995 | 0 |
Jul 11 2024 | 4.8995 | 0.00 | 0.00% | 4.8995 | 4.8995 | 4.8995 | 16 |
Jul 10 2024 | 4.8995 | 0.01 | 0.13% | 4.8995 | 4.8995 | 4.8995 | 1,000 |
Jul 09 2024 | 4.893 | 0.00 | 0.00% | 4.893 | 4.893 | 4.893 | 0 |
Jul 08 2024 | 4.893 | -0.01 | -0.13% | 4.8995 | 4.8995 | 4.8575 | 788 |
Jul 05 2024 | 4.8995 | 0.02 | 0.49% | 4.8845 | 4.8995 | 4.8845 | 38 |
Jul 04 2024 | 4.8755 | 0.03 | 0.65% | 4.8535 | 4.8755 | 4.8535 | 516 |
Jul 03 2024 | 4.844 | 0.01 | 0.28% | 4.844 | 4.844 | 4.844 | 100 |
Jul 02 2024 | 4.8305 | 0.00 | -0.02% | 4.8305 | 4.8305 | 4.8305 | 1 |
Jul 01 2024 | 4.8315 | -0.02 | -0.34% | 4.878 | 4.878 | 4.8315 | 971 |
Jun 28 2024 | 4.848 | 0.00 | 0.00% | 4.848 | 4.848 | 4.848 | 0 |
Jun 27 2024 | 4.848 | 0.00 | 0.00% | 4.848 | 4.848 | 4.848 | 0 |
Jun 26 2024 | 4.848 | 0.00 | 0.00% | 4.848 | 4.848 | 4.848 | 0 |
Jun 25 2024 | 4.848 | 0.00 | 0.02% | 4.848 | 4.848 | 4.848 | 1,000 |
Jun 24 2024 | 4.847 | 0.00 | -0.03% | 4.884 | 4.884 | 4.847 | 131 |
Jun 21 2024 | 4.8485 | -0.02 | -0.44% | 4.89 | 4.89 | 4.8485 | 868 |
Jun 20 2024 | 4.87 | 0.03 | 0.58% | 4.886 | 4.8865 | 4.87 | 804 |
Jun 19 2024 | 4.842 | 0.00 | 0.00% | 4.842 | 4.842 | 4.842 | 0 |
Jun 18 2024 | 4.842 | -0.04 | -0.78% | 4.842 | 4.842 | 4.842 | 1 |
Jun 17 2024 | 4.88 | 0.03 | 0.70% | 4.884 | 4.884 | 4.879 | 130 |
Jun 14 2024 | 4.846 | 0.00 | 0.00% | 4.846 | 4.846 | 4.846 | 0 |
Jun 13 2024 | 4.846 | 0.00 | 0.00% | 4.846 | 4.846 | 4.846 | 0 |
Jun 12 2024 | 4.846 | 0.00 | 0.00% | 4.846 | 4.846 | 4.846 | 0 |
Jun 11 2024 | 4.846 | 0.04 | 0.83% | 4.8165 | 4.846 | 4.8165 | 2 |
Jun 10 2024 | 4.806 | -0.05 | -0.94% | 4.806 | 4.806 | 4.806 | 107 |
Jun 07 2024 | 4.8515 | 0.02 | 0.40% | 4.86 | 4.86 | 4.8145 | 114 |
Jun 06 2024 | 4.832 | -0.02 | -0.33% | 4.83 | 4.832 | 4.83 | 72 |
Jun 05 2024 | 4.848 | 0.02 | 0.52% | 4.848 | 4.848 | 4.848 | 32 |
Jun 04 2024 | 4.823 | 0.00 | 0.00% | 4.823 | 4.823 | 4.823 | 0 |
Jun 03 2024 | 4.823 | 0.04 | 0.82% | 4.839 | 4.839 | 4.8035 | 4,554 |
May 31 2024 | 4.784 | 0.00 | 0.00% | 4.784 | 4.784 | 4.784 | 0 |
May 30 2024 | 4.784 | 0.00 | 0.00% | 4.784 | 4.784 | 4.784 | 0 |
May 29 2024 | 4.784 | -0.03 | -0.52% | 4.784 | 4.784 | 4.784 | 1 |
May 28 2024 | 4.809 | 0.00 | -0.02% | 4.809 | 4.809 | 4.809 | 778 |
May 27 2024 | 4.81 | 0.00 | 0.00% | 4.81 | 4.81 | 4.81 | 0 |
May 24 2024 | 4.81 | 0.00 | 0.00% | 4.81 | 4.81 | 4.81 | 0 |
May 23 2024 | 4.81 | 0.00 | 0.00% | 4.846 | 4.846 | 4.81 | 131 |
May 22 2024 | 4.81 | -0.03 | -0.57% | 4.81 | 4.81 | 4.81 | 749 |
May 21 2024 | 4.8375 | 0.03 | 0.62% | 4.8375 | 4.8375 | 4.8375 | 52 |
May 20 2024 | 4.8075 | 0.01 | 0.27% | 4.8075 | 4.8075 | 4.8075 | 1 |
May 17 2024 | 4.7945 | -0.02 | -0.34% | 4.7945 | 4.7945 | 4.7945 | 393 |
May 16 2024 | 4.811 | -0.03 | -0.69% | 4.811 | 4.811 | 4.811 | 1 |
May 15 2024 | 4.8445 | 0.05 | 0.95% | 4.833 | 4.8445 | 4.833 | 131 |
May 14 2024 | 4.799 | 0.00 | 0.00% | 4.799 | 4.799 | 4.799 | 0 |
May 13 2024 | 4.799 | 0.00 | 0.00% | 4.799 | 4.799 | 4.799 | 0 |
May 10 2024 | 4.799 | 0.00 | 0.00% | 4.799 | 4.799 | 4.799 | 0 |
May 09 2024 | 4.799 | -0.06 | -1.15% | 4.799 | 4.799 | 4.799 | 1 |
May 08 2024 | 4.855 | 0.00 | 0.00% | 4.855 | 4.855 | 4.855 | 0 |
May 07 2024 | 4.855 | 0.07 | 1.42% | 4.8255 | 4.855 | 4.8255 | 3,191 |
May 06 2024 | 4.787 | 0.00 | 0.01% | 4.827 | 4.827 | 4.787 | 128 |
May 03 2024 | 4.7865 | 0.00 | 0.00% | 4.7865 | 4.7865 | 4.7865 | 0 |
May 02 2024 | 4.7865 | 0.04 | 0.74% | 4.783 | 4.7865 | 4.783 | 173 |