LOCK Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 07 2024 | 7.589 | -0.06 | -0.74% | 7.632 | 7.6575 | 7.5495 | 63,569 |
Jun 06 2024 | 7.6455 | 0.06 | 0.76% | 7.606 | 7.648 | 7.6055 | 46,494 |
Jun 05 2024 | 7.588 | 0.07 | 0.92% | 7.583 | 7.598 | 7.5295 | 33,491 |
Jun 04 2024 | 7.519 | -0.02 | -0.23% | 7.536 | 7.5535 | 7.487 | 58,895 |
Jun 03 2024 | 7.5365 | 0.05 | 0.73% | 7.599 | 7.631 | 7.5205 | 115,202 |
May 31 2024 | 7.482 | -0.14 | -1.86% | 7.569 | 7.595 | 7.467 | 62,785 |
May 30 2024 | 7.624 | -0.14 | -1.83% | 7.702 | 7.744 | 7.613 | 82,886 |
May 29 2024 | 7.766 | -0.06 | -0.80% | 7.796 | 7.796 | 7.711 | 28,948 |
May 28 2024 | 7.829 | -0.05 | -0.62% | 7.938 | 7.938 | 7.807 | 83,862 |
May 24 2024 | 7.878 | -0.01 | -0.09% | 7.85 | 7.89 | 7.8315 | 16,762 |
May 23 2024 | 7.885 | -0.03 | -0.33% | 7.955 | 7.9705 | 7.838 | 18,712 |
May 22 2024 | 7.911 | 0.01 | 0.16% | 7.875 | 7.9415 | 7.875 | 97,688 |
May 21 2024 | 7.898 | -0.03 | -0.38% | 7.914 | 7.9315 | 7.8735 | 17,689 |
May 20 2024 | 7.9285 | 0.02 | 0.21% | 7.937 | 7.9405 | 7.889 | 5,358 |
May 17 2024 | 7.912 | -0.05 | -0.65% | 7.92 | 7.933 | 7.8955 | 187,234 |
May 16 2024 | 7.964 | 0.06 | 0.73% | 7.95 | 7.989 | 7.9215 | 292,948 |
May 15 2024 | 7.906 | 0.11 | 1.42% | 7.827 | 7.927 | 7.815 | 47,696 |
May 14 2024 | 7.795 | 0.07 | 0.85% | 7.747 | 7.817 | 7.7275 | 53,171 |
May 13 2024 | 7.729 | -0.05 | -0.58% | 7.76 | 7.7725 | 7.729 | 130,671 |
May 10 2024 | 7.774 | 0.03 | 0.40% | 7.754 | 7.8015 | 7.7385 | 23,713 |
May 09 2024 | 7.743 | 0.02 | 0.28% | 7.702 | 7.7495 | 7.7015 | 9,454 |
May 08 2024 | 7.721 | -0.02 | -0.22% | 7.73 | 7.7425 | 7.68 | 132,412 |
May 07 2024 | 7.738 | 0.09 | 1.14% | 7.747 | 7.766 | 7.699 | 44,326 |
May 03 2024 | 7.651 | 0.05 | 0.66% | 7.622 | 7.8175 | 7.5905 | 27,346 |
May 02 2024 | 7.6005 | 0.05 | 0.62% | 7.617 | 7.623 | 7.522 | 42,612 |
May 01 2024 | 7.554 | -0.11 | -1.40% | 7.525 | 7.591 | 7.503 | 22,346 |
Apr 30 2024 | 7.661 | -0.04 | -0.50% | 7.69 | 7.6915 | 7.615 | 53,437 |
Apr 29 2024 | 7.6995 | 0.05 | 0.65% | 7.693 | 7.7335 | 7.679 | 15,502 |
Apr 26 2024 | 7.65 | 0.12 | 1.57% | 7.632 | 7.838 | 7.61 | 65,972 |
Apr 25 2024 | 7.5315 | -0.09 | -1.21% | 7.635 | 7.6455 | 7.478 | 262,952 |
Apr 24 2024 | 7.624 | 0.01 | 0.11% | 7.623 | 7.678 | 7.611 | 60,345 |
Apr 23 2024 | 7.6155 | 0.21 | 2.77% | 7.494 | 7.626 | 7.4865 | 88,670 |
Apr 22 2024 | 7.41 | -0.01 | -0.18% | 7.445 | 7.4635 | 7.3965 | 21,552 |
Apr 19 2024 | 7.423 | -0.09 | -1.20% | 7.439 | 7.473 | 7.3905 | 23,029 |
Apr 18 2024 | 7.5135 | 0.02 | 0.33% | 7.515 | 7.5285 | 7.428 | 14,288 |
Apr 17 2024 | 7.489 | -0.04 | -0.52% | 7.53 | 7.571 | 7.489 | 50,034 |
Apr 16 2024 | 7.5285 | -0.14 | -1.82% | 7.504 | 7.5345 | 7.4815 | 39,401 |
Apr 15 2024 | 7.668 | -0.10 | -1.33% | 7.75 | 7.777 | 7.6405 | 218,554 |
Apr 12 2024 | 7.771 | -0.06 | -0.77% | 7.862 | 7.9035 | 7.7575 | 43,248 |
Apr 11 2024 | 7.831 | 0.00 | -0.05% | 7.849 | 7.8865 | 7.7955 | 84,522 |
Apr 10 2024 | 7.835 | -0.08 | -0.99% | 7.982 | 7.991 | 7.804 | 76,410 |
Apr 09 2024 | 7.913 | -0.01 | -0.13% | 7.937 | 7.9695 | 7.9055 | 48,185 |
Apr 08 2024 | 7.923 | 0.05 | 0.69% | 7.865 | 7.9405 | 7.865 | 55,033 |
Apr 05 2024 | 7.8685 | -0.10 | -1.20% | 7.831 | 7.8745 | 7.802 | 25,435 |
Apr 04 2024 | 7.964 | 0.05 | 0.58% | 7.919 | 7.977 | 7.907 | 70,918 |
Apr 03 2024 | 7.918 | 0.07 | 0.89% | 7.844 | 7.92 | 7.827 | 7,465 |
Apr 02 2024 | 7.848 | -0.18 | -2.29% | 7.978 | 7.978 | 7.818 | 47,078 |
Mar 28 2024 | 8.032 | 0.07 | 0.87% | 7.976 | 8.0405 | 7.9485 | 49,246 |
Mar 27 2024 | 7.963 | -0.05 | -0.60% | 8.035 | 8.035 | 7.932 | 159,542 |
Mar 26 2024 | 8.011 | 0.01 | 0.16% | 7.986 | 8.0295 | 7.973 | 28,610 |
Mar 25 2024 | 7.998 | -0.01 | -0.15% | 8.006 | 8.0215 | 7.9795 | 32,574 |
Mar 22 2024 | 8.01 | -0.09 | -1.12% | 8.098 | 8.098 | 8.003 | 25,977 |
Mar 21 2024 | 8.101 | 0.14 | 1.73% | 8.128 | 8.132 | 8.0785 | 81,138 |
Mar 20 2024 | 7.963 | 0.00 | 0.01% | 7.971 | 7.987 | 7.9535 | 77,086 |
Mar 19 2024 | 7.9625 | -0.05 | -0.65% | 8.018 | 8.018 | 7.903 | 14,417 |
Mar 18 2024 | 8.0145 | 0.05 | 0.64% | 7.989 | 8.026 | 7.9695 | 99,617 |
Mar 15 2024 | 7.9635 | -0.10 | -1.26% | 8.066 | 8.0885 | 7.9535 | 38,785 |
Mar 14 2024 | 8.065 | -0.09 | -1.04% | 8.17 | 8.17 | 8.034 | 94,184 |
Mar 13 2024 | 8.15 | 0.02 | 0.21% | 8.124 | 8.158 | 8.108 | 70,453 |
Mar 12 2024 | 8.133 | 0.04 | 0.44% | 8.153 | 8.1685 | 8.064 | 38,948 |
Mar 11 2024 | 8.097 | -0.06 | -0.78% | 8.138 | 8.138 | 8.044 | 103,880 |