DXY 100.75 +0.02%
Next Bullish Trade
Sign in
CLIK

CLICK HOLDINGS LIMITED CLIK

$1.53 -0.20 (-11.56%)
Neutral · +0.01σ
+ Compare Open in Sniper

Historical prices · daily

124 sessions
Date Open High Low Close Volume
2026-07-17 $1.70 $1.70 $1.48 $1.53 0.3M
2026-07-16 $1.58 $2.13 $1.56 $1.73 5.9M
2026-07-15 $1.49 $1.63 $1.46 $1.48 0.1M
2026-07-14 $1.40 $1.44 $1.39 $1.40 0.0M
2026-07-13 $1.41 $1.43 $1.40 $1.42 0.0M
2026-07-10 $1.43 $1.52 $1.43 $1.44 0.1M
2026-07-09 $1.45 $1.45 $1.40 $1.42 0.0M
2026-07-08 $1.41 $1.45 $1.39 $1.39 0.0M
2026-07-07 $1.45 $1.47 $1.42 $1.42 0.0M
2026-07-06 $1.49 $1.55 $1.46 $1.48 0.1M
2026-07-02 $1.47 $1.53 $1.47 $1.50 0.0M
2026-07-01 $1.51 $1.55 $1.44 $1.47 0.1M
2026-06-30 $1.57 $1.59 $1.51 $1.52 0.1M
2026-06-29 $1.56 $1.57 $1.54 $1.54 0.0M
2026-06-26 $1.57 $1.64 $1.55 $1.58 0.1M
2026-06-25 $1.58 $1.61 $1.53 $1.58 0.1M
2026-06-24 $1.50 $1.67 $1.50 $1.58 0.2M
2026-06-23 $1.46 $1.63 $1.41 $1.52 0.3M
2026-06-22 $1.46 $1.50 $1.41 $1.43 0.0M
2026-06-18 $1.46 $1.46 $1.39 $1.45 0.1M
2026-06-17 $1.48 $1.50 $1.41 $1.41 0.1M
2026-06-16 $1.55 $1.55 $1.45 $1.50 0.2M
2026-06-15 $1.67 $1.67 $1.54 $1.57 0.2M
2026-06-12 $1.62 $1.71 $1.52 $1.58 2.1M
2026-06-11 $1.67 $1.67 $1.55 $1.61 0.3M
2026-06-10 $1.74 $1.91 $1.54 $1.60 2.9M
2026-06-09 $1.80 $2.00 $1.51 $1.52 0.9M
2026-06-08 $1.81 $3.28 $1.71 $1.84 39.0M
2026-06-05 $1.89 $1.93 $1.69 $1.70 0.2M
2026-06-04 $1.94 $1.95 $1.83 $1.93 0.5M
2026-06-03 $1.94 $1.98 $1.92 $1.96 0.1M
2026-06-02 $1.98 $2.04 $1.92 $1.98 0.2M
2026-06-01 $2.01 $2.07 $1.83 $2.03 0.5M
2026-05-29 $2.12 $2.22 $1.87 $1.91 9.3M
2026-05-28 $1.67 $1.87 $1.62 $1.83 0.2M
2026-05-27 $1.63 $1.75 $1.61 $1.69 0.2M
2026-05-26 $1.42 $1.57 $1.41 $1.55 0.1M
2026-05-22 $1.41 $1.47 $1.41 $1.41 0.1M
2026-05-21 $1.42 $1.44 $1.36 $1.41 0.1M
2026-05-20 $1.48 $1.60 $1.40 $1.45 0.6M
2026-05-19 $1.44 $1.51 $1.36 $1.39 0.1M
2026-05-18 $1.49 $1.52 $1.41 $1.44 0.3M
2026-05-15 $1.45 $1.51 $1.33 $1.48 0.2M
2026-05-14 $1.55 $1.55 $1.46 $1.49 0.3M
2026-05-13 $1.71 $1.78 $1.59 $1.68 0.4M
2026-05-12 $2.06 $2.15 $1.90 $1.93 0.7M
2026-05-11 $3.29 $3.44 $1.77 $2.26 46.0M
2026-05-08 $2.23 $2.27 $2.21 $2.23 0.0M
2026-05-07 $2.21 $2.27 $2.17 $2.21 0.0M
2026-05-06 $2.15 $2.19 $2.11 $2.17 0.0M
2026-05-05 $2.33 $2.40 $1.85 $2.14 0.1M
2026-05-04 $2.78 $2.78 $2.28 $2.37 0.1M
2026-05-01 $2.83 $2.86 $2.75 $2.77 0.0M
2026-04-30 $2.75 $2.89 $2.72 $2.76 0.0M
2026-04-29 $2.92 $3.00 $2.73 $2.73 0.0M
2026-04-28 $3.31 $3.31 $2.93 $2.93 0.1M
2026-04-27 $3.13 $3.31 $2.84 $3.11 0.2M
2026-04-24 $2.90 $3.17 $2.75 $2.75 0.1M
2026-04-23 $3.34 $3.34 $2.80 $2.96 0.2M
2026-04-22 $3.10 $3.41 $3.00 $3.40 0.6M
2026-04-21 $3.37 $4.02 $3.09 $3.49 40.4M
2026-04-20 $2.72 $2.74 $2.51 $2.57 0.0M
2026-04-17 $2.79 $2.79 $2.50 $2.64 0.0M
2026-04-16 $2.84 $2.86 $2.71 $2.72 0.0M
2026-04-15 $2.85 $2.92 $2.69 $2.78 0.0M
2026-04-14 $2.80 $2.95 $2.70 $2.76 0.1M
2026-04-13 $2.87 $3.09 $2.46 $2.94 0.2M
2026-04-10 $3.10 $3.36 $2.27 $2.74 0.5M
2026-04-09 $2.60 $3.70 $2.33 $3.45 32.0M
2026-04-08 $1.44 $2.60 $1.43 $2.10 7.6M
2026-04-07 $1.54 $1.55 $1.32 $1.37 0.0M
2026-04-06 $1.79 $1.80 $1.52 $1.52 0.0M
2026-04-02 $1.76 $1.79 $1.71 $1.77 0.0M
2026-04-01 $1.74 $2.09 $1.72 $1.78 0.0M
2026-03-31 $1.74 $1.85 $1.73 $1.73 0.0M
2026-03-30 $1.73 $1.77 $1.61 $1.74 0.0M
2026-03-27 $1.72 $1.92 $1.72 $1.72 0.0M
2026-03-26 $2.06 $2.06 $1.76 $1.78 0.0M
2026-03-25 $1.96 $2.28 $1.91 $1.98 0.1M
2026-03-24 $1.75 $1.99 $1.74 $1.94 0.1M
2026-03-23 $1.83 $1.84 $1.50 $1.75 0.0M
2026-03-20 $2.32 $2.32 $1.92 $1.93 0.0M
2026-03-19 $2.75 $2.88 $2.01 $2.15 0.1M
2026-03-18 $3.09 $3.12 $2.90 $2.90 0.0M
2026-03-17 $3.17 $3.46 $3.07 $3.17 0.1M
2026-03-16 $4.18 $4.25 $3.16 $3.21 4.1M
2026-03-13 $3.30 $3.45 $3.11 $3.12 1.9M
2026-03-12 $3.50 $3.76 $3.50 $3.59 0.0M
2026-03-11 $3.87 $3.87 $3.51 $3.51 0.0M
2026-03-10 $3.85 $3.86 $3.58 $3.84 0.0M
2026-03-09 $3.55 $3.60 $3.55 $3.58 0.0M
2026-03-06 $3.85 $3.85 $3.65 $3.65 0.0M
2026-03-05 $4.14 $4.14 $3.74 $3.75 0.0M
2026-03-04 $4.25 $4.25 $3.63 $3.67 0.0M
2026-03-03 $3.63 $4.38 $3.56 $4.28 0.0M
2026-03-02 $3.72 $3.72 $3.50 $3.55 0.0M
2026-02-27 $3.50 $4.60 $3.50 $3.84 0.0M
2026-02-26 $3.49 $3.93 $3.36 $3.57 0.0M
2026-02-25 $3.45 $4.09 $3.39 $3.64 0.1M
2026-02-24 $3.01 $3.07 $3.01 $3.05 0.0M
2026-02-23 $3.16 $3.16 $3.16 $3.16 —
2026-02-20 $3.30 $3.30 $3.16 $3.16 0.0M
2026-02-19 $3.26 $3.35 $3.26 $3.27 0.0M
2026-02-18 $3.32 $3.33 $3.23 $3.32 0.0M
2026-02-17 $3.35 $3.35 $3.23 $3.33 0.0M
2026-02-13 $3.51 $3.60 $3.10 $3.43 0.0M
2026-02-12 $3.56 $3.58 $3.46 $3.58 0.0M
2026-02-11 $3.24 $3.46 $3.24 $3.46 0.0M
2026-02-10 $3.50 $3.68 $3.45 $3.45 0.0M
2026-02-09 $3.26 $3.79 $3.26 $3.41 0.0M
2026-02-06 $3.85 $3.95 $3.61 $3.61 0.0M
2026-02-05 $3.71 $4.10 $3.65 $3.97 0.0M
2026-02-04 $4.20 $4.20 $4.20 $4.20 —
2026-02-03 $4.09 $4.25 $4.08 $4.20 0.0M
2026-02-02 $4.19 $4.29 $4.08 $4.29 0.0M
2026-01-30 $4.59 $4.59 $4.30 $4.39 0.0M
2026-01-29 $4.75 $4.75 $4.50 $4.55 0.0M
2026-01-28 $4.87 $4.87 $4.87 $4.87 0.0M
2026-01-27 $4.69 $4.93 $4.32 $4.93 0.0M
2026-01-26 $4.59 $4.76 $4.59 $4.70 0.0M
2026-01-23 $4.74 $4.89 $4.74 $4.88 0.0M
2026-01-22 $4.90 $4.90 $4.86 $4.89 0.0M
2026-01-21 $4.91 $4.92 $4.62 $4.77 0.0M
2026-01-20 $4.87 $4.96 $4.85 $4.91 0.0M