FT Skybridge Crypto Industry and Digital Economy (NY: CRPT )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	4.629	4.686	4.440	4.529	28,848	-0.28(-5.78%)
Jun 29, 2022	4.948	4.948	4.737	4.806	20,922	-0.22(-4.42%)
Jun 28, 2022	5.418	5.498	4.998	5.028	33,835	-0.37(-6.85%)
Jun 27, 2022	5.558	5.558	5.258	5.398	36,047	-0.24(-4.26%)
Jun 24, 2022	5.488	5.648	5.468	5.638	40,168	+0.32(+6.01%)
Jun 23, 2022	5.078	5.318	4.988	5.318	14,317	+0.29(+5.77%)
Jun 22, 2022	5.138	5.323	5.008	5.028	44,102	-0.26(-4.91%)
Jun 21, 2022	5.228	5.868	5.228	5.288	126,049	+0.26(+5.18%)
Jun 17, 2022	4.938	5.128	4.918	5.028	139,628	+0.08(+1.72%)
Jun 16, 2022	5.048	5.108	4.878	4.943	297,781	-0.37(-6.89%)
Jun 15, 2022	5.078	5.358	5.018	5.308	79,518	+0.25(+4.94%)
Jun 14, 2022	5.048	5.150	4.848	5.058	173,505	+0.05(+0.94%)
Jun 13, 2022	5.168	5.418	4.916	5.011	80,091	-0.93(-15.61%)
Jun 10, 2022	5.998	6.068	5.857	5.938	48,932	-0.29(-4.65%)
Jun 09, 2022	6.608	6.608	6.220	6.228	25,693	-0.44(-6.60%)
Jun 08, 2022	6.628	6.911	6.628	6.668	14,574	-0.03(-0.45%)
Jun 07, 2022	6.404	6.709	6.378	6.698	26,766	-0.03(-0.45%)
Jun 06, 2022	6.888	7.008	6.697	6.728	15,531	+0.11(+1.66%)
Jun 03, 2022	6.788	6.828	6.528	6.618	60,335	-0.40(-5.70%)
Jun 02, 2022	6.648	7.108	6.648	7.018	28,231	+0.37(+5.56%)
Jun 01, 2022	7.298	7.298	6.618	6.648	45,455	-0.65(-8.90%)
May 31, 2022	7.218	7.588	7.078	7.298	68,283	+0.38(+5.49%)
May 27, 2022	6.768	7.088	6.768	6.918	118,015	+0.22(+3.28%)
May 26, 2022	6.268	6.768	6.148	6.698	103,411	+0.25(+3.88%)
May 25, 2022	6.148	6.512	6.148	6.448	262,871	+0.28(+4.54%)
May 24, 2022	6.448	6.448	6.048	6.168	101,733	-0.44(-6.66%)
May 23, 2022	6.688	6.738	6.428	6.608	216,706	+0.07(+1.07%)
May 20, 2022	6.958	6.958	6.225	6.538	64,596	-0.23(-3.40%)
May 19, 2022	6.538	6.998	6.538	6.768	48,143	+0.25(+3.80%)
May 18, 2022	6.788	6.922	6.478	6.520	44,152	-0.46(-6.56%)
May 17, 2022	6.798	7.017	6.669	6.978	47,433	+0.48(+7.38%)
May 16, 2022	6.878	6.878	6.438	6.498	24,295	-0.53(-7.54%)
May 13, 2022	6.778	7.348	6.673	7.028	70,076	+0.83(+13.39%)
May 12, 2022	5.878	6.468	5.448	6.198	110,664	+0.02(+0.32%)
May 11, 2022	6.798	7.078	6.148	6.178	254,478	-1.18(-16.03%)
May 10, 2022	8.007	8.007	7.218	7.358	783,044	-0.28(-3.66%)
May 09, 2022	8.687	8.697	7.518	7.638	200,538	-1.58(-17.14%)
May 06, 2022	9.487	9.527	8.917	9.217	51,623	-0.38(-3.96%)
May 05, 2022	10.43	10.43	9.432	9.597	103,443	-1.03(-9.69%)
May 04, 2022	10.20	10.67	9.667	10.63	33,590	+0.55(+5.46%)
May 03, 2022	10.19	10.44	10.03	10.08	23,822	-0.12(-1.18%)
May 02, 2022	9.707	10.20	9.697	10.20	37,881	+0.42(+4.29%)
Apr 29, 2022	10.34	10.60	9.767	9.777	22,041	-0.71(-6.77%)
Apr 28, 2022	10.39	10.58	9.827	10.49	31,943	+0.28(+2.74%)
Apr 27, 2022	10.21	10.63	10.17	10.21	59,397	+0.02(+0.20%)
Apr 26, 2022	10.94	10.94	10.19	10.19	46,679	-0.79(-7.20%)
Apr 25, 2022	10.55	11.00	10.52	10.98	53,471	+0.25(+2.33%)
Apr 22, 2022	11.20	11.32	10.70	10.73	80,367	-0.50(-4.45%)
Apr 21, 2022	12.11	12.19	11.15	11.23	38,896	-0.56(-4.75%)
Apr 20, 2022	12.40	12.44	11.76	11.79	52,094	-0.47(-3.83%)
Apr 19, 2022	11.85	12.28	11.85	12.26	25,408	+0.49(+4.16%)
Apr 18, 2022	11.84	11.86	11.45	11.77	23,780	-0.14(-1.18%)
Apr 14, 2022	12.55	12.55	11.88	11.91	99,490	-0.55(-4.41%)
Apr 13, 2022	12.00	12.50	11.97	12.46	49,296	+0.43(+3.57%)
Apr 12, 2022	12.48	12.76	11.91	12.03	43,628	-0.19(-1.56%)
Apr 11, 2022	12.41	12.52	12.09	12.22	37,416	-0.39(-3.09%)
Apr 08, 2022	12.90	12.99	12.61	12.61	19,004	-0.31(-2.40%)
Apr 07, 2022	13.16	13.23	12.57	12.92	39,173	-0.19(-1.45%)
Apr 06, 2022	13.69	13.69	12.92	13.11	43,007	-0.86(-6.16%)
Apr 05, 2022	14.69	14.69	13.82	13.97	56,023	-0.71(-4.84%)
Apr 04, 2022	14.35	14.69	14.32	14.68	58,574	+0.35(+2.44%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.