NasdaqCM - Delayed Quote USD
Antelope Enterprise Holdings Limited (AEHL)
At close: October 25 at 4:00 PM EDT
After hours: October 25 at 7:53 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 25, 2024 | 0.4600 | 0.4800 | 0.3700 | 0.3800 | 0.3800 | 2,791,800 |
Oct 24, 2024 | 0.4400 | 0.4600 | 0.4000 | 0.4200 | 0.4200 | 2,727,300 |
Oct 23, 2024 | 0.5000 | 0.5100 | 0.4400 | 0.4700 | 0.4700 | 803,500 |
Oct 22, 2024 | 0.5100 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 680,000 |
Oct 21, 2024 | 0.4900 | 0.5600 | 0.4900 | 0.5300 | 0.5300 | 1,027,700 |
Oct 18, 2024 | 0.6500 | 0.6600 | 0.4600 | 0.5400 | 0.5400 | 3,585,800 |
Oct 17, 2024 | 0.7500 | 0.7700 | 0.5500 | 0.5800 | 0.5800 | 7,098,000 |
Oct 16, 2024 | 0.6800 | 0.7200 | 0.6400 | 0.6500 | 0.6500 | 258,600 |
Oct 15, 2024 | 0.7000 | 0.7000 | 0.6500 | 0.6900 | 0.6900 | 191,400 |
Oct 14, 2024 | 0.7100 | 0.7500 | 0.6700 | 0.6800 | 0.6800 | 178,400 |
Oct 11, 2024 | 0.7000 | 0.7300 | 0.6900 | 0.7000 | 0.7000 | 279,700 |
Oct 10, 2024 | 0.6800 | 0.7300 | 0.6400 | 0.7100 | 0.7100 | 339,300 |
Oct 9, 2024 | 0.7000 | 0.7100 | 0.6500 | 0.6500 | 0.6500 | 100,600 |
Oct 8, 2024 | 0.7100 | 0.8200 | 0.6600 | 0.7000 | 0.7000 | 462,600 |
Oct 7, 2024 | 0.7000 | 0.7000 | 0.6500 | 0.7000 | 0.7000 | 77,900 |
Oct 4, 2024 | 0.7200 | 0.7700 | 0.6700 | 0.7000 | 0.7000 | 84,400 |
Oct 3, 2024 | 0.7900 | 0.7900 | 0.7100 | 0.7200 | 0.7200 | 129,400 |
Oct 2, 2024 | 0.7600 | 0.7600 | 0.7000 | 0.7300 | 0.7300 | 171,100 |
Oct 1, 2024 | 0.7600 | 0.7600 | 0.7300 | 0.7500 | 0.7500 | 27,900 |
Sep 30, 2024 | 0.8500 | 0.8600 | 0.7300 | 0.7600 | 0.7600 | 171,900 |
Sep 27, 2024 | 0.8700 | 0.8800 | 0.8100 | 0.8100 | 0.8100 | 140,300 |
Sep 26, 2024 | 0.8000 | 0.8400 | 0.7500 | 0.8300 | 0.8300 | 64,700 |
Sep 25, 2024 | 0.7500 | 0.8000 | 0.7200 | 0.7800 | 0.7800 | 50,600 |
Sep 24, 2024 | 0.8200 | 0.8500 | 0.6900 | 0.7500 | 0.7500 | 238,600 |
Sep 23, 2024 | 0.9500 | 1.0300 | 0.7200 | 0.7900 | 0.7900 | 395,400 |
Sep 20, 2024 | 1.0200 | 1.0400 | 0.9300 | 0.9800 | 0.9800 | 135,400 |
Sep 19, 2024 | 1.1100 | 1.1200 | 0.9500 | 1.0200 | 1.0200 | 195,300 |
Sep 18, 2024 | 1.0500 | 1.1200 | 1.0100 | 1.1000 | 1.1000 | 95,700 |
Sep 17, 2024 | 1.0400 | 1.0800 | 0.9900 | 1.0600 | 1.0600 | 52,600 |
Sep 16, 2024 | 1.0000 | 1.1100 | 0.9800 | 1.0200 | 1.0200 | 117,300 |
Sep 13, 2024 | 0.8000 | 1.1800 | 0.8000 | 1.0700 | 1.0700 | 1,182,400 |
Sep 12, 2024 | 1.4900 | 1.5100 | 0.6600 | 0.7900 | 0.7900 | 1,265,900 |
Sep 11, 2024 | 1.6500 | 1.7300 | 1.5000 | 1.5100 | 1.5100 | 148,300 |
Sep 10, 2024 | 1.8000 | 1.8800 | 1.6200 | 1.6500 | 1.6500 | 139,700 |
Sep 9, 2024 | 1.8500 | 1.9200 | 1.7100 | 1.8100 | 1.8100 | 142,600 |
Sep 6, 2024 | 1.8700 | 1.9400 | 1.7700 | 1.8500 | 1.8500 | 68,000 |
Sep 5, 2024 | 1.9200 | 2.0500 | 1.6700 | 1.8500 | 1.8500 | 131,200 |
Sep 4, 2024 | 1.9700 | 2.1000 | 1.8700 | 1.9500 | 1.9500 | 50,800 |
Sep 3, 2024 | 2.2400 | 2.2400 | 1.9500 | 1.9700 | 1.9700 | 199,400 |
Aug 30, 2024 | 2.0900 | 2.3400 | 1.9600 | 2.3400 | 2.3400 | 159,000 |
Aug 29, 2024 | 2.0600 | 2.1700 | 1.9200 | 2.0700 | 2.0700 | 142,300 |
Aug 28, 2024 | 2.3200 | 2.3200 | 1.9200 | 1.9700 | 1.9700 | 213,100 |
Aug 27, 2024 | 2.1800 | 2.4200 | 2.1600 | 2.2900 | 2.2900 | 221,100 |
Aug 26, 2024 | 2.2100 | 2.4400 | 1.9100 | 2.1900 | 2.1900 | 317,200 |
Aug 23, 2024 | 2.3800 | 2.9800 | 2.1000 | 2.1800 | 2.1800 | 3,945,200 |
Aug 22, 2024 | 3.4500 | 3.5800 | 1.9500 | 2.3800 | 2.3800 | 4,248,100 |
Aug 21, 2024 | 3.1800 | 3.6400 | 3.1300 | 3.1900 | 3.1900 | 2,142,500 |
Aug 20, 2024 | 2.8200 | 4.1900 | 2.6800 | 3.1800 | 3.1800 | 4,345,000 |
Aug 19, 2024 | 2.7200 | 2.8200 | 2.6300 | 2.7700 | 2.7700 | 55,400 |
Aug 16, 2024 | 2.7700 | 2.8900 | 2.5900 | 2.6600 | 2.6600 | 31,500 |
Aug 15, 2024 | 2.7300 | 2.7800 | 2.5500 | 2.6700 | 2.6700 | 42,400 |
Aug 14, 2024 | 2.7600 | 2.8300 | 2.6300 | 2.6600 | 2.6600 | 27,300 |
Aug 13, 2024 | 2.8200 | 2.9900 | 2.7200 | 2.7600 | 2.7600 | 15,600 |
Aug 12, 2024 | 2.9900 | 2.9900 | 2.7200 | 2.8300 | 2.8300 | 31,800 |
Aug 9, 2024 | 2.7400 | 3.0100 | 2.7000 | 2.9600 | 2.9600 | 56,500 |
Aug 8, 2024 | 2.5400 | 3.1500 | 2.4800 | 3.0000 | 3.0000 | 77,800 |
Aug 7, 2024 | 3.5500 | 3.7100 | 2.4500 | 2.5600 | 2.5600 | 362,000 |
Aug 6, 2024 | 3.8000 | 3.8800 | 3.5000 | 3.5200 | 3.5200 | 500,000 |
Aug 5, 2024 | 4.1000 | 4.1900 | 3.7800 | 3.8100 | 3.8100 | 560,900 |
Aug 2, 2024 | 4.1400 | 4.3200 | 4.0100 | 4.2500 | 4.2500 | 268,700 |
Aug 1, 2024 | 4.0900 | 4.3500 | 3.8100 | 4.1600 | 4.1600 | 532,300 |
Jul 31, 2024 | 3.9000 | 4.4800 | 2.8900 | 4.1400 | 4.1400 | 1,548,800 |
Jul 30, 2024 | 3.9400 | 4.1000 | 3.2500 | 3.9300 | 3.9300 | 689,100 |
Jul 29, 2024 | 4.0800 | 4.8300 | 3.8000 | 3.9300 | 3.9300 | 1,184,300 |
Jul 26, 2024 | 4.0700 | 4.4000 | 3.5300 | 4.1600 | 4.1600 | 843,500 |
Jul 25, 2024 | 4.0000 | 4.4700 | 3.7400 | 4.1500 | 4.1500 | 937,000 |
Jul 24, 2024 | 3.8700 | 4.3800 | 3.6500 | 3.9900 | 3.9900 | 641,800 |
Jul 23, 2024 | 3.7100 | 3.8900 | 3.5200 | 3.7200 | 3.7200 | 553,700 |
Jul 22, 2024 | 4.1800 | 4.4600 | 3.5000 | 3.8300 | 3.8300 | 611,500 |
Jul 19, 2024 | 3.6500 | 4.2000 | 3.4700 | 3.7300 | 3.7300 | 582,400 |
Jul 18, 2024 | 3.6600 | 3.8400 | 3.3300 | 3.6100 | 3.6100 | 133,600 |
Jul 17, 2024 | 4.0900 | 4.3000 | 3.3600 | 3.6400 | 3.6400 | 560,100 |
Jul 16, 2024 | 5.1500 | 5.7800 | 4.0400 | 4.0600 | 4.0600 | 488,900 |
Jul 15, 2024 | 5.1100 | 5.5900 | 4.9000 | 5.1700 | 5.1700 | 160,000 |
Jul 12, 2024 | 5.5600 | 6.3900 | 4.5000 | 5.0500 | 5.0500 | 977,100 |
Jul 11, 2024 | 5.6900 | 6.4100 | 5.3100 | 5.9600 | 5.9600 | 1,815,500 |
Jul 10, 2024 | 3.5500 | 5.7400 | 3.5500 | 5.4600 | 5.4600 | 1,893,100 |
Jul 9, 2024 | 3.9500 | 4.7500 | 2.4100 | 3.6200 | 3.6200 | 2,597,300 |
Jul 8, 2024 | 3.1500 | 4.0000 | 3.1200 | 3.7600 | 3.7600 | 1,067,800 |
Jul 5, 2024 | 2.8800 | 3.3000 | 2.7000 | 3.1200 | 3.1200 | 418,800 |
Jul 3, 2024 | 2.6000 | 3.2000 | 2.4400 | 2.8800 | 2.8800 | 582,200 |
Jul 2, 2024 | 2.4100 | 2.7900 | 2.3700 | 2.6500 | 2.6500 | 268,400 |
Jul 1, 2024 | 2.6200 | 2.7400 | 2.4000 | 2.4300 | 2.4300 | 29,200 |
Jun 28, 2024 | 2.5500 | 2.7900 | 2.4000 | 2.7900 | 2.7900 | 121,200 |
Jun 27, 2024 | 2.3600 | 2.6100 | 2.2900 | 2.5700 | 2.5700 | 136,300 |
Jun 26, 2024 | 2.2200 | 2.4400 | 2.0400 | 2.3200 | 2.3200 | 344,800 |
Jun 25, 2024 | 2.6400 | 2.6600 | 2.0500 | 2.2200 | 2.2200 | 180,200 |
Jun 24, 2024 | 2.2000 | 2.6000 | 2.2000 | 2.5600 | 2.5600 | 194,900 |
Jun 21, 2024 | 1.9900 | 2.4400 | 1.9100 | 2.2800 | 2.2800 | 454,400 |
Jun 20, 2024 | 2.0400 | 2.0600 | 1.9000 | 1.9800 | 1.9800 | 173,800 |
Jun 18, 2024 | 2.0000 | 2.0400 | 1.9500 | 2.0100 | 2.0100 | 11,600 |
Jun 17, 2024 | 1.9300 | 2.1000 | 1.8700 | 2.0400 | 2.0400 | 45,100 |
Jun 14, 2024 | 1.9300 | 1.9900 | 1.8600 | 1.9700 | 1.9700 | 95,200 |
Jun 13, 2024 | 1.8000 | 2.0100 | 1.7700 | 1.9900 | 1.9900 | 134,200 |
Jun 12, 2024 | 1.6700 | 1.9000 | 1.6700 | 1.8300 | 1.8300 | 172,300 |
Jun 11, 2024 | 1.7400 | 1.7800 | 1.6500 | 1.7200 | 1.7200 | 142,800 |
Jun 10, 2024 | 1.7700 | 1.8000 | 1.6800 | 1.7900 | 1.7900 | 20,300 |
Jun 7, 2024 | 1.7100 | 1.8500 | 1.6400 | 1.7800 | 1.7800 | 143,500 |
Jun 6, 2024 | 1.7200 | 1.7900 | 1.7000 | 1.7800 | 1.7800 | 30,200 |
Jun 5, 2024 | 1.6000 | 1.8000 | 1.5500 | 1.7200 | 1.7200 | 190,600 |
Jun 4, 2024 | 1.4300 | 1.6500 | 1.4100 | 1.6500 | 1.6500 | 159,400 |
Jun 3, 2024 | 1.4800 | 1.5000 | 1.4000 | 1.4800 | 1.4800 | 16,700 |
May 31, 2024 | 1.4700 | 1.4800 | 1.4300 | 1.4800 | 1.4800 | 8,400 |
May 30, 2024 | 1.4800 | 1.4900 | 1.4200 | 1.4600 | 1.4600 | 30,100 |
May 29, 2024 | 1.5200 | 1.5200 | 1.4200 | 1.4600 | 1.4600 | 10,300 |
May 28, 2024 | 1.4400 | 1.4900 | 1.4200 | 1.4500 | 1.4500 | 13,000 |
May 24, 2024 | 1.3800 | 1.4500 | 1.3800 | 1.4400 | 1.4400 | 8,600 |
May 23, 2024 | 1.4000 | 1.4500 | 1.3900 | 1.4100 | 1.4100 | 22,000 |
May 22, 2024 | 1.3900 | 1.4700 | 1.3900 | 1.4200 | 1.4200 | 69,200 |
May 21, 2024 | 1.4000 | 1.5000 | 1.3800 | 1.4200 | 1.4200 | 290,500 |
May 20, 2024 | 1.3800 | 1.4800 | 1.3800 | 1.4100 | 1.4100 | 71,100 |
May 17, 2024 | 1.3700 | 1.5000 | 1.3500 | 1.4000 | 1.4000 | 114,600 |
May 16, 2024 | 1.3600 | 1.4400 | 1.3200 | 1.4000 | 1.4000 | 59,400 |
May 15, 2024 | 1.4500 | 1.4800 | 1.3700 | 1.4000 | 1.4000 | 101,800 |
May 14, 2024 | 1.5100 | 1.6700 | 1.3900 | 1.5000 | 1.5000 | 236,200 |
May 13, 2024 | 1.6300 | 1.7600 | 1.3800 | 1.5400 | 1.5400 | 248,100 |
May 10, 2024 | 1.4000 | 1.9100 | 1.2500 | 1.9100 | 1.9100 | 2,266,500 |
May 9, 2024 | 1.9100 | 1.9100 | 1.7800 | 1.8400 | 1.8400 | 33,200 |
May 8, 2024 | 1.9500 | 1.9800 | 1.7900 | 1.8600 | 1.8600 | 47,700 |
May 7, 2024 | 1.8000 | 1.9800 | 1.8000 | 1.9600 | 1.9600 | 35,500 |
May 6, 2024 | 1.9200 | 1.9200 | 1.7800 | 1.9000 | 1.9000 | 16,500 |
May 3, 2024 | 1.8700 | 1.8700 | 1.7600 | 1.8700 | 1.8700 | 12,200 |
May 2, 2024 | 1.9700 | 1.9700 | 1.7500 | 1.8200 | 1.8200 | 30,400 |
May 1, 2024 | 1.9300 | 1.9600 | 1.8000 | 1.8900 | 1.8900 | 43,400 |
Apr 30, 2024 | 2.0100 | 2.0300 | 1.8000 | 1.9000 | 1.9000 | 42,000 |
Apr 29, 2024 | 1.8600 | 2.0400 | 1.8600 | 2.0300 | 2.0300 | 47,400 |
Apr 26, 2024 | 2.0900 | 2.0900 | 1.9000 | 2.0700 | 2.0700 | 36,900 |
Apr 25, 2024 | 1.9000 | 2.0300 | 1.8800 | 1.9800 | 1.9800 | 33,500 |
Apr 24, 2024 | 1.9100 | 2.0000 | 1.8600 | 1.8700 | 1.8700 | 26,600 |
Apr 23, 2024 | 1.9000 | 2.0000 | 1.8500 | 1.9500 | 1.9500 | 26,200 |
Apr 22, 2024 | 1.9700 | 2.2000 | 1.9000 | 1.9100 | 1.9100 | 173,900 |
Apr 19, 2024 | 1.7800 | 2.0800 | 1.6600 | 2.0700 | 2.0700 | 147,200 |
Apr 18, 2024 | 1.8100 | 1.9500 | 1.7700 | 1.8300 | 1.8300 | 155,800 |
Apr 17, 2024 | 1.6700 | 1.8400 | 1.6400 | 1.8300 | 1.8300 | 89,000 |
Apr 16, 2024 | 1.5100 | 1.8400 | 1.4800 | 1.7400 | 1.7400 | 420,500 |
Apr 15, 2024 | 1.6300 | 1.6300 | 1.4700 | 1.5900 | 1.5900 | 100,000 |
Apr 12, 2024 | 1.6200 | 1.7300 | 1.5900 | 1.6200 | 1.6200 | 63,100 |
Apr 11, 2024 | 1.6000 | 1.8000 | 1.4700 | 1.6500 | 1.6500 | 291,400 |
Apr 10, 2024 | 1.3700 | 1.7200 | 1.3200 | 1.6000 | 1.6000 | 526,500 |
Apr 9, 2024 | 1.5000 | 1.6000 | 1.3900 | 1.5400 | 1.5400 | 836,500 |
Apr 8, 2024 | 1.8800 | 1.8900 | 1.2200 | 1.5200 | 1.5200 | 7,956,800 |
Apr 5, 2024 | 1.6300 | 1.6300 | 1.4600 | 1.4700 | 1.4700 | 19,200 |
Apr 4, 2024 | 1.6500 | 1.6500 | 1.5400 | 1.5400 | 1.5400 | 7,200 |
Apr 3, 2024 | 1.5300 | 1.6100 | 1.5300 | 1.6100 | 1.6100 | 5,800 |
Apr 2, 2024 | 1.5800 | 1.6400 | 1.5800 | 1.6000 | 1.6000 | 2,600 |
Apr 1, 2024 | 1.6400 | 1.6500 | 1.5300 | 1.6400 | 1.6400 | 12,600 |
Mar 28, 2024 | 1.6100 | 1.7000 | 1.4700 | 1.5500 | 1.5500 | 71,600 |
Mar 27, 2024 | 1.7700 | 1.8700 | 1.6500 | 1.7000 | 1.7000 | 96,100 |
Mar 26, 2024 | 1.9300 | 1.9300 | 1.7500 | 1.8300 | 1.8300 | 20,100 |
Mar 25, 2024 | 1.7100 | 1.8900 | 1.7000 | 1.8500 | 1.8500 | 64,300 |
Mar 22, 2024 | 1.6500 | 1.7500 | 1.6000 | 1.6800 | 1.6800 | 55,700 |
Mar 21, 2024 | 1.5900 | 1.6700 | 1.5600 | 1.6300 | 1.6300 | 13,800 |
Mar 20, 2024 | 1.5900 | 1.7100 | 1.5300 | 1.6200 | 1.6200 | 33,800 |
Mar 19, 2024 | 1.5300 | 1.5800 | 1.5000 | 1.5700 | 1.5700 | 14,400 |
Mar 18, 2024 | 1.5600 | 1.5600 | 1.4500 | 1.5100 | 1.5100 | 24,900 |
Mar 15, 2024 | 1.4900 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 4,400 |
Mar 14, 2024 | 1.4900 | 1.5100 | 1.4200 | 1.4700 | 1.4700 | 26,300 |
Mar 13, 2024 | 1.4900 | 1.5500 | 1.4400 | 1.5100 | 1.5100 | 20,400 |
Mar 12, 2024 | 1.5600 | 1.5600 | 1.4200 | 1.4700 | 1.4700 | 21,500 |
Mar 11, 2024 | 1.6000 | 1.7100 | 1.5000 | 1.5000 | 1.5000 | 95,700 |
Mar 8, 2024 | 1.6400 | 1.6400 | 1.5500 | 1.5700 | 1.5700 | 28,600 |
Mar 7, 2024 | 1.5800 | 1.6400 | 1.4800 | 1.5500 | 1.5500 | 29,100 |
Mar 6, 2024 | 1.5500 | 1.5500 | 1.4200 | 1.4900 | 1.4900 | 9,500 |
Mar 5, 2024 | 1.5000 | 1.6000 | 1.4100 | 1.5200 | 1.5200 | 10,000 |
Mar 4, 2024 | 1.5400 | 1.5700 | 1.5100 | 1.5300 | 1.5300 | 28,400 |
Mar 1, 2024 | 1.5300 | 1.5700 | 1.4700 | 1.5300 | 1.5300 | 23,000 |
Feb 29, 2024 | 1.5700 | 1.5800 | 1.4800 | 1.5400 | 1.5400 | 16,100 |
Feb 28, 2024 | 1.5200 | 1.5400 | 1.4200 | 1.4800 | 1.4800 | 16,700 |
Feb 27, 2024 | 1.5200 | 1.5500 | 1.4800 | 1.5200 | 1.5200 | 19,800 |
Feb 26, 2024 | 1.7000 | 1.7000 | 1.4100 | 1.5600 | 1.5600 | 150,100 |
Feb 23, 2024 | 2.0600 | 2.1000 | 1.9100 | 1.9500 | 1.9500 | 31,700 |
Feb 22, 2024 | 2.0000 | 2.1800 | 1.9800 | 1.9800 | 1.9800 | 25,700 |
Feb 21, 2024 | 2.0500 | 2.2400 | 1.9200 | 2.0500 | 2.0500 | 97,000 |
Feb 20, 2024 | 1.9100 | 2.1000 | 1.8600 | 2.1000 | 2.1000 | 46,100 |
Feb 16, 2024 | 1.7000 | 2.1800 | 1.7000 | 1.9300 | 1.9300 | 135,200 |
Feb 15, 2024 | 1.9500 | 1.9600 | 1.6800 | 1.6900 | 1.6900 | 84,600 |
Feb 14, 2024 | 1.7100 | 2.6400 | 1.6400 | 1.9900 | 1.9900 | 346,600 |
Feb 13, 2024 | 1.5600 | 2.4000 | 1.5400 | 2.3000 | 2.3000 | 739,000 |
Feb 12, 2024 | 1.5900 | 1.6000 | 1.4400 | 1.5800 | 1.5800 | 33,100 |
Feb 9, 2024 | 1.4700 | 1.6100 | 1.4400 | 1.5800 | 1.5800 | 20,000 |
Feb 8, 2024 | 1.5200 | 1.8000 | 1.4400 | 1.4400 | 1.4400 | 91,800 |
Feb 7, 2024 | 1.4500 | 1.5100 | 1.4000 | 1.4600 | 1.4600 | 27,200 |
Feb 6, 2024 | 1.5900 | 1.6800 | 1.4500 | 1.4500 | 1.4500 | 21,900 |
Feb 5, 2024 | 1.6000 | 1.6100 | 1.5300 | 1.5300 | 1.5300 | 6,100 |
Feb 2, 2024 | 1.5700 | 1.7500 | 1.5700 | 1.5700 | 1.5700 | 11,300 |
Feb 1, 2024 | 1.6100 | 1.7200 | 1.5500 | 1.5500 | 1.5500 | 10,600 |
Jan 31, 2024 | 1.7700 | 1.8300 | 1.6000 | 1.6100 | 1.6100 | 17,900 |
Jan 30, 2024 | 1.6300 | 1.7700 | 1.5900 | 1.7600 | 1.7600 | 8,800 |
Jan 29, 2024 | 1.7600 | 2.0000 | 1.6000 | 1.6000 | 1.6000 | 35,200 |
Jan 26, 2024 | 1.8600 | 1.9500 | 1.7700 | 1.7800 | 1.7800 | 16,500 |
Jan 25, 2024 | 1.8600 | 1.8600 | 1.8100 | 1.8100 | 1.8100 | 4,900 |
Jan 24, 2024 | 1.8800 | 2.0900 | 1.7100 | 1.8500 | 1.8500 | 15,800 |
Jan 23, 2024 | 1.9100 | 1.9700 | 1.8000 | 1.9300 | 1.9300 | 17,200 |
Jan 22, 2024 | 1.7400 | 2.0200 | 1.6700 | 1.9400 | 1.9400 | 84,400 |
Jan 19, 2024 | 1.7000 | 1.8200 | 1.6100 | 1.7000 | 1.7000 | 195,300 |
Jan 18, 2024 | 2.1000 | 2.1800 | 1.8700 | 1.8900 | 1.8900 | 210,300 |
Jan 17, 2024 | 2.1500 | 2.3300 | 1.9900 | 2.0700 | 2.0700 | 54,700 |
Jan 16, 2024 | 1.8800 | 2.1100 | 1.8800 | 2.1100 | 2.1100 | 25,700 |
Jan 12, 2024 | 1.8700 | 1.9000 | 1.8500 | 1.9000 | 1.9000 | 4,300 |
Jan 11, 2024 | 1.9400 | 2.0000 | 1.8500 | 1.8500 | 1.8500 | 7,400 |
Jan 10, 2024 | 1.8000 | 1.8900 | 1.8000 | 1.8900 | 1.8900 | 2,900 |
Jan 9, 2024 | 1.9000 | 1.9400 | 1.8500 | 1.9000 | 1.9000 | 3,900 |
Jan 8, 2024 | 1.8600 | 1.9400 | 1.6700 | 1.9400 | 1.9400 | 11,500 |
Jan 5, 2024 | 2.1400 | 2.2000 | 1.8400 | 1.9100 | 1.9100 | 31,400 |
Jan 4, 2024 | 2.2000 | 2.2000 | 2.0300 | 2.0900 | 2.0900 | 26,200 |
Jan 3, 2024 | 2.5600 | 2.5600 | 2.0000 | 2.0700 | 2.0700 | 38,700 |
Jan 2, 2024 | 2.6000 | 2.6000 | 2.1200 | 2.2000 | 2.2000 | 22,100 |
Dec 29, 2023 | 2.3800 | 2.9700 | 2.3800 | 2.5900 | 2.5900 | 43,200 |
Dec 28, 2023 | 2.4200 | 2.4500 | 2.3200 | 2.4000 | 2.4000 | 10,200 |
Dec 27, 2023 | 2.2800 | 2.4200 | 2.2800 | 2.3500 | 2.3500 | 5,000 |
Dec 26, 2023 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 600 |
Dec 22, 2023 | 2.5100 | 2.5100 | 2.4200 | 2.4200 | 2.4200 | 1,700 |
Dec 21, 2023 | 2.5400 | 2.5600 | 2.1800 | 2.4000 | 2.4000 | 18,700 |
Dec 20, 2023 | 2.3200 | 2.6200 | 2.2600 | 2.4200 | 2.4200 | 19,400 |
Dec 19, 2023 | 2.2400 | 2.3500 | 2.1800 | 2.2200 | 2.2200 | 3,400 |
Dec 18, 2023 | 2.2400 | 2.2400 | 2.0700 | 2.1400 | 2.1400 | 9,000 |
Dec 15, 2023 | 2.1000 | 2.3500 | 2.0900 | 2.1600 | 2.1600 | 6,000 |
Dec 14, 2023 | 2.1400 | 2.1400 | 1.9900 | 2.1400 | 2.1400 | 7,600 |
Dec 13, 2023 | 2.1800 | 2.2600 | 2.0300 | 2.2400 | 2.2400 | 9,300 |
Dec 12, 2023 | 2.3100 | 2.3100 | 2.0700 | 2.2400 | 2.2400 | 6,800 |
Dec 11, 2023 | 2.4900 | 2.4900 | 2.3000 | 2.3500 | 2.3500 | 3,500 |
Dec 8, 2023 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 1,600 |
Dec 7, 2023 | 2.5500 | 2.5700 | 2.5000 | 2.5700 | 2.5700 | 2,900 |
Dec 6, 2023 | 2.6300 | 2.6900 | 2.5100 | 2.6500 | 2.6500 | 3,000 |
Dec 5, 2023 | 2.6900 | 2.7500 | 2.6200 | 2.7200 | 2.7200 | 12,300 |
Dec 4, 2023 | 2.7100 | 2.9200 | 2.7100 | 2.7400 | 2.7400 | 18,300 |
Dec 1, 2023 | 2.8200 | 3.0200 | 2.7500 | 2.8700 | 2.8700 | 28,900 |
Nov 30, 2023 | 2.4600 | 2.8900 | 2.4400 | 2.7200 | 2.7200 | 13,000 |
Nov 29, 2023 | 2.4800 | 3.0000 | 2.4800 | 2.6300 | 2.6300 | 45,200 |
Nov 28, 2023 | 2.2500 | 2.5700 | 2.2500 | 2.5200 | 2.5200 | 27,100 |
Nov 27, 2023 | 2.1400 | 2.3300 | 2.1400 | 2.3100 | 2.3100 | 4,500 |
Nov 24, 2023 | 2.3500 | 2.3500 | 2.0600 | 2.3000 | 2.3000 | 2,400 |
Nov 22, 2023 | 1.8300 | 2.3400 | 1.8200 | 2.3400 | 2.3400 | 18,700 |
Nov 21, 2023 | 1.8900 | 2.0000 | 1.8400 | 1.9800 | 1.9800 | 7,000 |
Nov 20, 2023 | 1.8600 | 2.1200 | 1.7200 | 1.9200 | 1.9200 | 5,200 |
Nov 17, 2023 | 1.9000 | 1.9100 | 1.7900 | 1.9100 | 1.9100 | 2,800 |
Nov 16, 2023 | 1.9900 | 2.0000 | 1.8800 | 1.9200 | 1.9200 | 4,000 |
Nov 15, 2023 | 1.6200 | 2.0400 | 1.6200 | 2.0400 | 2.0400 | 14,600 |
Nov 14, 2023 | 1.7900 | 1.8300 | 1.7100 | 1.7900 | 1.7900 | 16,600 |
Nov 13, 2023 | 1.6100 | 1.6900 | 1.6100 | 1.6800 | 1.6800 | 3,600 |
Nov 10, 2023 | 1.6900 | 1.7000 | 1.5600 | 1.6100 | 1.6100 | 12,500 |
Nov 9, 2023 | 1.7500 | 1.7600 | 1.6000 | 1.6000 | 1.6000 | 15,100 |
Nov 8, 2023 | 1.8900 | 1.8900 | 1.7200 | 1.7600 | 1.7600 | 8,800 |
Nov 7, 2023 | 1.9200 | 1.9200 | 1.8300 | 1.8300 | 1.8300 | 1,700 |
Nov 6, 2023 | 2.0600 | 2.1400 | 1.8500 | 1.9100 | 1.9100 | 11,500 |
Nov 3, 2023 | 2.4000 | 2.4000 | 2.0600 | 2.1300 | 2.1300 | 3,800 |
Nov 2, 2023 | 2.0300 | 2.2100 | 2.0300 | 2.1100 | 2.1100 | 4,100 |
Nov 1, 2023 | 2.1100 | 2.2200 | 2.1100 | 2.2200 | 2.2200 | 2,800 |
Oct 31, 2023 | 2.5000 | 2.5000 | 2.1500 | 2.3600 | 2.3600 | 6,900 |
Oct 30, 2023 | 2.5300 | 2.5300 | 2.1500 | 2.3200 | 2.3200 | 10,200 |
Oct 27, 2023 | 2.8000 | 2.9400 | 2.4900 | 2.5800 | 2.5800 | 20,000 |
Oct 26, 2023 | 2.9100 | 2.9700 | 2.9000 | 2.9400 | 2.9400 | 1,600 |
Related Tickers
ILAG Intelligent Living Application Group Inc.
1.0400
+4.01%
ASPN Aspen Aerogels, Inc.
19.00
-2.06%
SWIM Latham Group, Inc.
6.52
-1.06%
ZENZIP-B.ST Zenergy AB (publ)
0.0085
0.00%
ALLT.ST Alltainer AB
0.0050
0.00%
BURCA Burnham Holdings, Inc.
14.09
0.00%
NWG.ST Nordic Waterproofing Holding AB (publ)
167.20
-0.24%
MPG.NZ Metro Performance Glass Limited
0.0550
-8.33%
2128.HK CHINA LESSO
3.860
+1.05%
INVE Identiv, Inc.
3.6100
-1.90%