Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CVCKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 236.00 | 3.80 | 1.64% | 231.50 | 238.10 | 229.10 | 10,822,208.00 |
| May 16 2024 | 232.20 | -1.20 | -0.51% | 234.00 | 234.60 | 227.50 | 9,238,176.00 |
| May 15 2024 | 233.40 | 10.40 | 4.66% | 225.10 | 236.20 | 220.90 | 11,390,073.00 |
| May 14 2024 | 223.00 | -6.40 | -2.79% | 231.20 | 231.20 | 220.90 | 11,917,667.00 |
| May 13 2024 | 229.40 | -5.50 | -2.34% | 232.60 | 234.10 | 220.00 | 16,973,168.00 |
| May 12 2024 | 234.90 | 8.50 | 3.75% | 230.80 | 243.20 | 228.40 | 29,275,810.00 |
| May 11 2024 | 226.40 | -5.70 | -2.46% | 231.60 | 232.80 | 223.50 | 12,815,822.00 |
| May 10 2024 | 232.10 | -1.80 | -0.77% | 244.60 | 255.60 | 227.80 | 34,782,880.00 |
| May 09 2024 | 233.90 | 8.90 | 3.96% | 224.70 | 234.60 | 222.50 | 9,076,917.00 |
| May 08 2024 | 225.00 | -5.40 | -2.34% | 230.90 | 231.90 | 221.10 | 13,738,501.00 |
| May 07 2024 | 230.40 | -3.80 | -1.62% | 234.00 | 240.30 | 229.30 | 14,074,426.00 |
| May 06 2024 | 234.20 | -0.800 | -0.34% | 241.70 | 254.50 | 232.90 | 34,264,404.00 |
| May 05 2024 | 235.00 | -1.90 | -0.80% | 237.30 | 238.80 | 226.80 | 13,164,961.00 |
| May 04 2024 | 236.90 | 5.70 | 2.47% | 234.70 | 238.00 | 227.90 | 13,967,056.00 |
| May 03 2024 | 231.20 | 10.20 | 4.62% | 221.10 | 233.80 | 216.80 | 20,199,918.00 |
| May 02 2024 | 221.00 | -5.70 | -2.51% | 225.40 | 226.10 | 215.30 | 15,336,834.00 |
| May 01 2024 | 226.70 | 5.70 | 2.58% | 238.80 | 239.70 | 217.20 | 37,919,992.00 |
| Apr 30 2024 | 221.00 | -13.50 | -5.76% | 240.80 | 252.70 | 215.00 | 32,696,758.00 |
| Apr 29 2024 | 234.50 | -1.80 | -0.76% | 235.00 | 236.70 | 224.00 | 17,846,399.00 |
| Apr 28 2024 | 236.30 | -10.20 | -4.14% | 242.10 | 246.10 | 235.20 | 22,006,364.00 |
| Apr 27 2024 | 246.50 | -29.50 | -10.69% | 273.00 | 273.80 | 241.60 | 43,984,339.00 |
| Apr 26 2024 | 276.00 | 44.90 | 19.43% | 242.40 | 294.10 | 237.10 | 44,082,431.00 |
| Apr 25 2024 | 231.10 | -2.90 | -1.24% | 234.30 | 236.00 | 222.20 | 14,551,489.00 |
| Apr 24 2024 | 234.00 | -16.00 | -6.40% | 252.70 | 253.00 | 233.00 | 17,971,138.00 |
| Apr 23 2024 | 250.00 | -8.70 | -3.36% | 259.50 | 259.50 | 246.60 | 18,124,667.00 |
| Apr 22 2024 | 258.70 | 7.60 | 3.03% | 251.70 | 259.50 | 247.20 | 19,098,362.00 |
| Apr 21 2024 | 251.10 | -3.90 | -1.53% | 252.60 | 256.00 | 246.30 | 18,843,352.00 |
| Apr 20 2024 | 255.00 | 17.40 | 7.32% | 240.20 | 259.40 | 234.30 | 23,567,360.00 |
| Apr 19 2024 | 237.60 | -5.70 | -2.34% | 241.70 | 242.00 | 220.30 | 28,619,603.00 |
| Apr 18 2024 | 243.30 | 10.90 | 4.69% | 241.00 | 248.40 | 224.80 | 27,054,683.00 |
| Apr 17 2024 | 232.40 | -8.30 | -3.45% | 240.00 | 254.40 | 230.00 | 29,346,890.00 |
| Apr 16 2024 | 240.70 | -6.60 | -2.67% | 244.60 | 249.70 | 230.00 | 24,246,757.00 |
| Apr 15 2024 | 247.30 | -1.10 | -0.44% | 269.30 | 271.80 | 232.50 | 33,800,390.00 |
| Apr 14 2024 | 248.40 | 9.50 | 3.98% | 233.70 | 258.60 | 220.50 | 32,123,473.00 |
| Apr 13 2024 | 238.90 | -41.40 | -14.77% | 276.50 | 277.30 | 218.50 | 42,511,606.00 |
| Apr 12 2024 | 280.30 | 7.00 | 2.56% | 274.40 | 331.70 | 273.10 | 44,003,173.00 |
| Apr 11 2024 | 273.30 | -7.40 | -2.64% | 281.40 | 282.00 | 268.20 | 13,121,630.00 |
| Apr 10 2024 | 280.70 | -8.30 | -2.87% | 287.00 | 293.50 | 272.40 | 12,278,105.00 |
| Apr 09 2024 | 289.00 | -14.90 | -4.90% | 301.80 | 304.00 | 287.00 | 20,494,338.00 |
| Apr 08 2024 | 303.90 | 5.30 | 1.77% | 301.40 | 307.40 | 290.40 | 24,987,286.00 |
| Apr 07 2024 | 298.60 | -1.70 | -0.57% | 309.20 | 309.20 | 292.30 | 16,808,390.00 |
| Apr 06 2024 | 300.30 | 3.50 | 1.18% | 292.80 | 304.80 | 288.80 | 16,578,449.00 |
| Apr 05 2024 | 296.80 | -10.80 | -3.51% | 302.80 | 304.40 | 287.00 | 23,727,408.00 |
| Apr 04 2024 | 307.60 | 8.30 | 2.77% | 310.90 | 314.50 | 286.20 | 29,894,703.00 |
| Apr 03 2024 | 299.30 | 5.30 | 1.80% | 319.00 | 319.10 | 289.30 | 36,841,602.00 |
| Apr 02 2024 | 294.00 | -21.60 | -6.84% | 311.70 | 313.00 | 288.20 | 24,565,296.00 |
| Apr 01 2024 | 315.60 | -26.70 | -7.80% | 338.40 | 342.00 | 300.90 | 33,314,249.00 |
| Mar 31 2024 | 342.30 | 18.50 | 5.71% | 347.00 | 365.00 | 333.30 | 33,605,929.00 |
| Mar 30 2024 | 323.80 | 30.70 | 10.47% | 319.80 | 346.20 | 312.00 | 42,236,124.00 |
| Mar 29 2024 | 293.10 | -20.10 | -6.42% | 310.50 | 310.50 | 291.00 | 25,802,341.00 |
| Mar 28 2024 | 313.20 | -23.80 | -7.06% | 327.80 | 329.00 | 305.20 | 32,893,501.00 |
| Mar 27 2024 | 337.00 | -36.80 | -9.84% | 371.00 | 371.00 | 328.50 | 40,013,937.00 |
| Mar 26 2024 | 373.80 | 56.70 | 17.88% | 338.10 | 447.00 | 338.00 | 44,336,215.00 |
| Mar 25 2024 | 317.10 | 86.00 | 37.21% | 227.50 | 329.90 | 221.40 | 32,456,743.00 |
| Mar 24 2024 | 231.10 | 20.00 | 9.47% | 210.50 | 233.80 | 210.50 | 30,824,229.00 |
| Mar 23 2024 | 211.10 | 5.20 | 2.53% | 208.30 | 216.40 | 204.90 | 16,735,241.00 |
| Mar 22 2024 | 205.90 | -7.30 | -3.42% | 214.10 | 228.70 | 203.00 | 21,583,050.00 |
| Mar 21 2024 | 213.20 | 13.60 | 6.81% | 198.30 | 220.60 | 196.00 | 35,002,824.00 |
| Mar 20 2024 | 199.60 | 22.20 | 12.51% | 176.70 | 201.10 | 167.30 | 22,052,491.00 |
| Mar 19 2024 | 177.40 | -17.40 | -8.93% | 195.40 | 195.50 | 172.00 | 17,687,566.00 |
| Mar 18 2024 | 194.80 | -8.30 | -4.09% | 203.50 | 203.60 | 190.10 | 13,066,054.00 |
| Mar 17 2024 | 203.10 | 8.20 | 4.21% | 196.00 | 203.80 | 180.30 | 19,567,452.00 |
| Mar 16 2024 | 194.90 | -23.80 | -10.88% | 218.20 | 219.40 | 190.70 | 19,599,864.00 |
| Mar 15 2024 | 218.70 | -19.00 | -7.99% | 235.60 | 237.20 | 206.60 | 30,537,491.00 |
| Mar 14 2024 | 237.70 | 17.20 | 7.80% | 220.00 | 265.10 | 216.10 | 49,525,417.00 |
| Mar 13 2024 | 220.50 | 1.70 | 0.78% | 219.60 | 221.00 | 213.70 | 21,378,090.00 |
| Mar 12 2024 | 218.80 | -1.80 | -0.82% | 216.80 | 233.20 | 207.50 | 29,693,518.00 |
| Mar 11 2024 | 220.60 | 15.00 | 7.30% | 212.00 | 227.60 | 200.00 | 43,113,794.00 |
| Mar 10 2024 | 205.60 | 5.40 | 2.70% | 201.90 | 206.00 | 197.60 | 21,575,805.00 |
| Mar 09 2024 | 200.20 | 0.00 | 0.00% | 200.20 | 200.20 | 200.20 | 0.00 |
| Mar 08 2024 | 200.20 | 3.10 | 1.57% | 194.20 | 214.30 | 192.80 | 40,463,623.00 |
| Mar 07 2024 | 197.10 | 11.90 | 6.43% | 210.70 | 239.40 | 196.90 | 55,732,592.00 |
| Mar 06 2024 | 185.20 | 5.20 | 2.89% | 180.10 | 186.60 | 167.50 | 21,147,617.00 |
| Mar 05 2024 | 180.00 | -16.90 | -8.58% | 196.20 | 202.00 | 171.90 | 27,439,167.00 |
| Mar 04 2024 | 196.90 | 6.40 | 3.36% | 188.60 | 198.20 | 182.60 | 28,245,242.00 |
| Mar 03 2024 | 190.50 | 6.30 | 3.42% | 182.60 | 191.00 | 171.40 | 23,491,916.00 |
| Mar 02 2024 | 184.20 | 4.50 | 2.50% | 182.00 | 185.40 | 176.30 | 17,523,860.00 |
| Mar 01 2024 | 179.70 | 8.50 | 4.96% | 176.60 | 179.90 | 168.50 | 23,903,356.00 |
| Feb 29 2024 | 171.20 | 6.60 | 4.01% | 162.00 | 172.70 | 159.50 | 31,166,012.00 |
| Feb 28 2024 | 164.60 | 1.40 | 0.86% | 161.80 | 166.60 | 157.50 | 34,030,346.00 |
| Feb 27 2024 | 163.20 | 12.20 | 8.08% | 150.60 | 171.00 | 150.60 | 53,942,207.00 |
| Feb 26 2024 | 151.00 | 0.00 | 0.00% | 152.10 | 154.10 | 145.80 | 9,885,293.00 |
| Feb 25 2024 | 151.00 | -0.700 | -0.46% | 152.60 | 152.60 | 149.30 | 7,677,606.00 |
| Feb 24 2024 | 151.70 | -8.60 | -5.36% | 159.70 | 160.20 | 151.00 | 14,635,248.00 |
| Feb 23 2024 | 160.30 | 10.90 | 7.30% | 149.30 | 161.80 | 147.60 | 29,909,512.00 |
| Feb 22 2024 | 149.40 | -1.30 | -0.86% | 150.20 | 150.60 | 147.20 | 8,725,145.00 |
| Feb 21 2024 | 150.70 | -3.50 | -2.27% | 153.70 | 154.40 | 147.50 | 14,990,219.00 |
| Feb 20 2024 | 154.20 | -2.60 | -1.66% | 156.80 | 157.30 | 147.80 | 24,413,343.00 |
| Feb 19 2024 | 156.80 | 9.40 | 6.38% | 152.20 | 164.00 | 149.20 | 50,101,137.00 |
| Feb 18 2024 | 147.40 | 7.30 | 5.21% | 139.90 | 152.10 | 139.60 | 35,433,549.00 |
| Feb 17 2024 | 140.10 | -2.70 | -1.89% | 142.90 | 146.70 | 136.20 | 8,385,647.00 |
