LINKUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 17.25 | 0.680 | 4.10% | 16.61 | 17.80 | 16.56 | 9,450,674.00 |
May 23 2024 | 16.57 | 0.200 | 1.22% | 16.35 | 16.81 | 15.44 | 7,591,458.00 |
May 22 2024 | 16.37 | -0.390 | -2.33% | 16.75 | 16.93 | 16.15 | 4,953,287.00 |
May 21 2024 | 16.76 | -0.550 | -3.18% | 17.27 | 17.44 | 16.51 | 7,104,493.00 |
May 20 2024 | 17.31 | 0.740 | 4.47% | 16.64 | 17.46 | 16.36 | 7,802,620.00 |
May 19 2024 | 16.57 | 0.270 | 1.66% | 16.31 | 17.14 | 16.29 | 6,769,418.00 |
May 18 2024 | 16.30 | 0.080 | 0.49% | 16.24 | 16.57 | 16.05 | 4,730,117.00 |
May 17 2024 | 16.22 | 0.770 | 4.98% | 15.52 | 16.77 | 15.48 | 12,098,953.00 |
May 16 2024 | 15.45 | 1.52 | 10.91% | 13.88 | 15.87 | 13.54 | 9,541,328.00 |
May 15 2024 | 13.93 | 0.930 | 7.15% | 13.01 | 13.94 | 12.83 | 3,903,248.00 |
May 14 2024 | 13.00 | -0.360 | -2.69% | 13.37 | 13.60 | 12.93 | 3,728,599.00 |
May 13 2024 | 13.36 | -0.180 | -1.33% | 13.58 | 13.68 | 13.08 | 2,974,390.00 |
May 12 2024 | 13.54 | 0.250 | 1.88% | 13.28 | 13.60 | 13.28 | 1,570,057.00 |
May 11 2024 | 13.29 | -0.280 | -2.06% | 13.56 | 13.81 | 13.28 | 1,895,658.00 |
May 10 2024 | 13.57 | -0.640 | -4.50% | 14.24 | 14.38 | 13.49 | 3,944,549.00 |
May 09 2024 | 14.21 | 0.340 | 2.45% | 13.90 | 14.37 | 13.84 | 3,173,081.00 |
May 08 2024 | 13.87 | -0.190 | -1.35% | 14.00 | 14.12 | 13.69 | 3,728,064.00 |
May 07 2024 | 14.06 | -0.460 | -3.17% | 14.52 | 14.72 | 13.96 | 3,603,641.00 |
May 06 2024 | 14.52 | 0.160 | 1.11% | 14.36 | 15.17 | 14.28 | 4,211,369.00 |
May 05 2024 | 14.36 | 0.050 | 0.35% | 14.32 | 14.66 | 14.11 | 2,020,464.00 |
May 04 2024 | 14.31 | 0.200 | 1.42% | 14.10 | 14.48 | 13.97 | 2,988,841.00 |
May 03 2024 | 14.11 | 0.510 | 3.75% | 13.59 | 14.20 | 13.46 | 3,079,357.00 |
May 02 2024 | 13.60 | 0.220 | 1.64% | 13.36 | 13.78 | 12.92 | 3,367,933.00 |
May 01 2024 | 13.38 | 0.190 | 1.44% | 13.13 | 13.52 | 12.35 | 5,830,255.00 |
Apr 30 2024 | 13.19 | -0.890 | -6.32% | 14.07 | 14.21 | 12.77 | 4,847,327.00 |
Apr 29 2024 | 14.08 | 0.270 | 1.96% | 13.86 | 14.20 | 13.71 | 5,171,539.00 |
Apr 28 2024 | 13.81 | -0.480 | -3.36% | 14.24 | 14.44 | 13.73 | 2,263,601.00 |
Apr 27 2024 | 14.29 | -0.180 | -1.24% | 14.48 | 14.53 | 13.87 | 3,794,165.00 |
Apr 26 2024 | 14.47 | -0.150 | -1.03% | 14.60 | 14.94 | 14.35 | 3,572,058.00 |
Apr 25 2024 | 14.62 | 0.090 | 0.62% | 14.54 | 14.90 | 14.35 | 4,068,109.00 |
Apr 24 2024 | 14.53 | -0.660 | -4.34% | 15.21 | 15.64 | 14.36 | 5,156,837.00 |
Apr 23 2024 | 15.19 | -0.310 | -2.00% | 15.44 | 15.58 | 15.10 | 3,533,559.00 |
Apr 22 2024 | 15.50 | 0.430 | 2.85% | 15.09 | 16.04 | 15.01 | 5,228,823.00 |
Apr 21 2024 | 15.07 | 0.160 | 1.07% | 14.89 | 15.18 | 14.53 | 2,802,927.00 |
Apr 20 2024 | 14.91 | 0.930 | 6.65% | 13.96 | 15.04 | 13.74 | 3,974,238.00 |
Apr 19 2024 | 13.98 | 0.110 | 0.79% | 13.88 | 14.12 | 12.74 | 7,332,102.00 |
Apr 18 2024 | 13.87 | 0.730 | 5.56% | 13.14 | 13.98 | 12.81 | 4,986,523.00 |
Apr 17 2024 | 13.14 | -0.360 | -2.67% | 13.45 | 13.61 | 12.72 | 5,976,590.00 |
Apr 16 2024 | 13.50 | -0.060 | -0.44% | 13.59 | 13.82 | 12.81 | 6,149,650.00 |
Apr 15 2024 | 13.56 | -0.570 | -4.03% | 14.02 | 14.67 | 13.22 | 8,265,817.00 |
Apr 14 2024 | 14.13 | 0.760 | 5.68% | 13.29 | 14.26 | 12.72 | 12,224,381.00 |
Apr 13 2024 | 13.37 | -1.80 | -11.87% | 15.14 | 15.40 | 11.72 | 18,021,194.00 |
Apr 12 2024 | 15.17 | -2.36 | -13.46% | 17.56 | 17.87 | 13.09 | 15,070,833.00 |
Apr 11 2024 | 17.53 | 0.140 | 0.81% | 17.42 | 17.62 | 17.01 | 2,705,560.00 |
Apr 10 2024 | 17.39 | 0.030 | 0.17% | 17.36 | 17.59 | 16.78 | 4,551,710.00 |
Apr 09 2024 | 17.36 | -0.740 | -4.09% | 18.12 | 18.18 | 17.24 | 4,051,517.00 |
Apr 08 2024 | 18.10 | 0.170 | 0.95% | 17.91 | 18.68 | 17.54 | 4,955,457.00 |
Apr 07 2024 | 17.93 | 0.360 | 2.05% | 17.56 | 17.98 | 17.50 | 2,232,698.00 |
Apr 06 2024 | 17.57 | 0.200 | 1.15% | 17.30 | 17.68 | 17.26 | 2,037,259.00 |
Apr 05 2024 | 17.37 | -0.380 | -2.14% | 17.73 | 17.80 | 16.86 | 3,752,577.00 |
Apr 04 2024 | 17.75 | 0.010 | 0.06% | 17.65 | 18.26 | 17.39 | 3,815,472.00 |
Apr 03 2024 | 17.74 | -0.280 | -1.55% | 17.94 | 18.34 | 17.38 | 4,375,519.00 |
Apr 02 2024 | 18.02 | -0.400 | -2.17% | 18.37 | 18.49 | 17.36 | 8,501,352.00 |
Apr 01 2024 | 18.42 | -0.700 | -3.66% | 19.23 | 19.27 | 17.85 | 4,847,104.00 |
Mar 31 2024 | 19.12 | 0.200 | 1.06% | 18.93 | 19.37 | 18.87 | 2,206,396.00 |
Mar 30 2024 | 18.92 | -0.080 | -0.42% | 18.99 | 19.29 | 18.78 | 2,740,099.00 |
Mar 29 2024 | 19.00 | -0.170 | -0.89% | 19.15 | 19.29 | 18.71 | 3,446,551.00 |
Mar 28 2024 | 19.17 | -0.090 | -0.47% | 19.31 | 19.81 | 19.04 | 4,143,294.00 |
Mar 27 2024 | 19.26 | -0.750 | -3.75% | 20.01 | 20.19 | 19.00 | 5,644,615.00 |
Mar 26 2024 | 20.01 | 0.700 | 3.63% | 19.34 | 20.74 | 19.33 | 6,471,663.00 |
Mar 25 2024 | 19.31 | 0.790 | 4.27% | 18.48 | 19.50 | 18.37 | 7,727,246.00 |
Mar 24 2024 | 18.52 | 0.370 | 2.04% | 18.06 | 18.63 | 17.97 | 2,719,966.00 |
Mar 23 2024 | 18.15 | -0.020 | -0.11% | 18.34 | 18.47 | 17.89 | 3,793,356.00 |
Mar 22 2024 | 18.17 | -0.210 | -1.14% | 18.45 | 18.58 | 17.32 | 5,840,767.00 |
Mar 21 2024 | 18.38 | 0.010 | 0.05% | 18.39 | 18.92 | 17.87 | 6,434,246.00 |
Mar 20 2024 | 18.37 | 1.48 | 8.76% | 16.90 | 18.50 | 16.24 | 8,906,110.00 |
Mar 19 2024 | 16.89 | -1.54 | -8.36% | 18.32 | 18.46 | 16.49 | 12,092,879.00 |
Mar 18 2024 | 18.43 | -0.150 | -0.81% | 18.59 | 19.50 | 18.04 | 8,710,628.00 |
Mar 17 2024 | 18.58 | 0.460 | 2.54% | 18.21 | 18.83 | 17.38 | 6,508,176.00 |
Mar 16 2024 | 18.12 | -1.53 | -7.79% | 19.61 | 19.83 | 17.80 | 7,431,689.00 |
Mar 15 2024 | 19.65 | -1.24 | -5.94% | 20.92 | 21.00 | 18.39 | 16,025,947.00 |
Mar 14 2024 | 20.89 | 0.210 | 1.02% | 20.77 | 21.95 | 19.93 | 8,955,269.00 |
Mar 13 2024 | 20.68 | 0.030 | 0.15% | 20.67 | 20.96 | 20.20 | 6,997,433.00 |
Mar 12 2024 | 20.65 | -0.640 | -3.01% | 21.26 | 21.35 | 19.50 | 10,167,119.00 |
Mar 11 2024 | 21.29 | -0.290 | -1.34% | 21.97 | 22.92 | 20.75 | 21,200,500.00 |
Mar 10 2024 | 21.58 | 1.57 | 7.85% | 19.99 | 21.96 | 19.38 | 7,978,611.00 |
Mar 09 2024 | 20.01 | 0.320 | 1.63% | 19.69 | 20.33 | 19.66 | 4,421,797.00 |
Mar 08 2024 | 19.69 | -0.440 | -2.19% | 20.11 | 20.39 | 19.18 | 5,731,992.00 |
Mar 07 2024 | 20.13 | 0.060 | 0.30% | 20.07 | 20.40 | 19.59 | 6,028,006.00 |
Mar 06 2024 | 20.07 | 1.07 | 5.63% | 18.91 | 20.15 | 18.39 | 8,365,935.00 |
Mar 05 2024 | 19.00 | -1.45 | -7.09% | 20.44 | 21.05 | 16.49 | 12,302,324.00 |
Mar 04 2024 | 20.45 | -0.020 | -0.10% | 20.51 | 20.90 | 19.82 | 7,180,981.00 |
Mar 03 2024 | 20.47 | -0.940 | -4.39% | 21.32 | 21.54 | 19.30 | 6,549,251.00 |
Mar 02 2024 | 21.41 | 1.36 | 6.78% | 20.04 | 21.69 | 19.96 | 9,759,779.00 |
Mar 01 2024 | 20.05 | 0.730 | 3.78% | 19.25 | 20.10 | 19.25 | 5,347,751.00 |
Feb 29 2024 | 19.32 | -0.100 | -0.51% | 19.35 | 20.45 | 18.80 | 11,589,699.00 |
Feb 28 2024 | 19.42 | 0.370 | 1.94% | 19.02 | 20.87 | 17.96 | 16,624,245.00 |
Feb 27 2024 | 19.05 | -0.050 | -0.26% | 19.10 | 19.36 | 18.66 | 6,478,226.00 |
Feb 26 2024 | 19.10 | 0.380 | 2.03% | 18.71 | 19.26 | 18.13 | 7,425,230.00 |
Feb 25 2024 | 18.72 | 0.190 | 1.03% | 18.53 | 18.87 | 18.37 | 2,882,746.00 |
Feb 24 2024 | 18.53 | 0.590 | 3.29% | 17.93 | 18.57 | 17.75 | 3,314,257.00 |