NasdaqCM - Nasdaq Real Time Price • USD
TuanChe Limited (TC)
As of 2:33 PM EDT. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 1.4700 | 1.7100 | 1.4700 | 1.6800 | 1.6800 | 30,929 |
| Apr 22, 2024 | 1.5500 | 1.6100 | 1.4100 | 1.5000 | 1.5000 | 58,700 |
| Apr 19, 2024 | 1.9300 | 2.0100 | 1.6000 | 1.6500 | 1.6500 | 132,300 |
| Apr 18, 2024 | 1.9200 | 2.1100 | 1.8300 | 1.8700 | 1.8700 | 281,300 |
| Apr 17, 2024 | 1.9600 | 2.1200 | 1.8600 | 1.9500 | 1.9500 | 42,300 |
| Apr 16, 2024 | 1.8300 | 2.1300 | 1.8300 | 1.9900 | 1.9900 | 38,200 |
| Apr 15, 2024 | 1.9100 | 1.9400 | 1.7000 | 1.9000 | 1.9000 | 124,800 |
| Apr 12, 2024 | 1.8800 | 1.9400 | 1.7100 | 1.8100 | 1.8100 | 71,800 |
| Apr 11, 2024 | 1.8200 | 2.1000 | 1.6300 | 2.0000 | 2.0000 | 667,500 |
| Apr 10, 2024 | 2.0500 | 2.0800 | 1.8000 | 1.8000 | 1.8000 | 65,600 |
| Apr 9, 2024 | 2.2600 | 2.2600 | 1.8500 | 1.9600 | 1.9600 | 46,900 |
| Apr 8, 2024 | 2.0000 | 2.2500 | 1.9000 | 1.9500 | 1.9500 | 89,800 |
| Apr 5, 2024 | 2.2800 | 2.2800 | 1.9200 | 2.0000 | 2.0000 | 116,100 |
| Apr 4, 2024 | 1.6600 | 2.1400 | 1.5800 | 2.0900 | 2.0900 | 158,700 |
| Apr 3, 2024 | 1.7300 | 1.7500 | 1.6500 | 1.6500 | 1.6500 | 6,500 |
| Apr 2, 2024 | 1.6600 | 1.8300 | 1.6400 | 1.7700 | 1.7700 | 26,700 |
| Apr 1, 2024 | 1.5300 | 1.7100 | 1.5300 | 1.6500 | 1.6500 | 17,000 |
| Mar 28, 2024 | 1.6000 | 1.6200 | 1.5100 | 1.5400 | 1.5400 | 5,500 |
| Mar 27, 2024 | 1.5900 | 1.6100 | 1.4800 | 1.5800 | 1.5800 | 16,100 |
| Mar 26, 2024 | 1.6300 | 1.6300 | 1.4000 | 1.5900 | 1.5900 | 3,100 |
| Mar 25, 2024 | 1.8000 | 1.8000 | 1.5500 | 1.5900 | 1.5900 | 27,900 |
| Mar 22, 2024 | 1.5800 | 1.6700 | 1.5300 | 1.5300 | 1.5300 | 13,200 |
| Mar 21, 2024 | 1.5300 | 1.5800 | 1.5000 | 1.5500 | 1.5500 | 26,500 |
| Mar 20, 2024 | 1.4600 | 1.6300 | 1.4500 | 1.5900 | 1.5900 | 7,600 |
| Mar 19, 2024 | 1.5300 | 1.5300 | 1.4000 | 1.5200 | 1.5200 | 21,900 |
| Mar 18, 2024 | 1.5600 | 1.5800 | 1.5300 | 1.5400 | 1.5400 | 9,400 |
| Mar 15, 2024 | 1.6500 | 1.7500 | 1.5300 | 1.5500 | 1.5500 | 37,600 |
| Mar 14, 2024 | 1.8500 | 1.8500 | 1.6100 | 1.6700 | 1.6700 | 120,200 |
| Mar 13, 2024 | 1.8300 | 1.8800 | 1.7700 | 1.8200 | 1.8200 | 23,400 |
| Mar 12, 2024 | 1.8300 | 1.8500 | 1.7600 | 1.8300 | 1.8300 | 9,100 |
| Mar 11, 2024 | 1.9100 | 1.9300 | 1.7900 | 1.8200 | 1.8200 | 33,800 |
| Mar 8, 2024 | 2.0100 | 2.0500 | 1.7700 | 1.8100 | 1.8100 | 50,200 |
| Mar 7, 2024 | 1.8500 | 2.1600 | 1.8100 | 2.0000 | 2.0000 | 196,700 |
| Mar 6, 2024 | 1.8100 | 1.8900 | 1.7700 | 1.7800 | 1.7800 | 36,300 |
| Mar 5, 2024 | 1.7600 | 1.8700 | 1.7600 | 1.8100 | 1.8100 | 29,900 |
| Mar 4, 2024 | 1.8200 | 1.8800 | 1.7500 | 1.7500 | 1.7500 | 14,300 |
| Mar 1, 2024 | 1.8000 | 1.8700 | 1.8000 | 1.8100 | 1.8100 | 12,400 |
| Feb 29, 2024 | 1.8300 | 1.8400 | 1.7100 | 1.8000 | 1.8000 | 41,000 |
| Feb 28, 2024 | 1.8400 | 1.9200 | 1.7800 | 1.8500 | 1.8500 | 24,800 |
| Feb 27, 2024 | 1.8800 | 1.8800 | 1.7500 | 1.7700 | 1.7700 | 26,300 |
| Feb 26, 2024 | 1.9000 | 1.9000 | 1.7700 | 1.7700 | 1.7700 | 18,700 |
| Feb 23, 2024 | 1.9100 | 1.9800 | 1.8000 | 1.8500 | 1.8500 | 24,600 |
| Feb 22, 2024 | 1.9500 | 1.9500 | 1.8700 | 1.9100 | 1.9100 | 22,400 |
| Feb 21, 2024 | 2.0700 | 2.1500 | 1.8800 | 1.9200 | 1.9200 | 15,500 |
| Feb 20, 2024 | 2.2000 | 2.2600 | 1.9500 | 2.0200 | 2.0200 | 35,800 |
| Feb 16, 2024 | 2.3500 | 2.4500 | 2.1900 | 2.2900 | 2.2900 | 69,400 |
| Feb 15, 2024 | 2.0500 | 2.4700 | 2.0500 | 2.3600 | 2.3600 | 158,400 |
| Feb 14, 2024 | 2.0100 | 2.4600 | 1.9600 | 2.0600 | 2.0600 | 228,600 |
| Feb 13, 2024 | 1.8300 | 1.9500 | 1.8300 | 1.8600 | 1.8600 | 16,900 |
| Feb 12, 2024 | 1.9000 | 1.9300 | 1.8000 | 1.8500 | 1.8500 | 21,200 |
| Feb 9, 2024 | 2.1500 | 2.1600 | 1.8700 | 1.8700 | 1.8700 | 47,400 |
| Feb 8, 2024 | 2.0000 | 2.2800 | 1.9400 | 2.1900 | 2.1900 | 185,700 |
| Feb 7, 2024 | 1.8700 | 1.9900 | 1.7000 | 1.9100 | 1.9100 | 81,400 |
| Feb 6, 2024 | 1.9500 | 1.9500 | 1.7600 | 1.7600 | 1.7600 | 13,200 |
| Feb 5, 2024 | 2.0400 | 2.0500 | 1.8500 | 1.9600 | 1.9600 | 13,400 |
| Feb 2, 2024 | 1.9200 | 2.3900 | 1.8700 | 1.9300 | 1.9300 | 58,800 |
| Feb 1, 2024 | 1.8600 | 2.0900 | 1.7800 | 1.9700 | 1.9700 | 18,600 |
| Jan 31, 2024 | 1.9900 | 1.9900 | 1.8500 | 1.9300 | 1.9300 | 33,400 |
| Jan 30, 2024 | 2.1600 | 2.2800 | 1.9900 | 2.0300 | 2.0300 | 105,800 |
| Jan 29, 2024 | 2.9700 | 3.0300 | 1.8000 | 2.3400 | 2.3400 | 1,857,700 |
| Jan 26, 2024 | 1:15 Stock Splits | |||||
| Jan 26, 2024 | 2.2000 | 2.5800 | 1.7700 | 2.3600 | 2.3600 | 96,600 |
| Jan 25, 2024 | 2.7000 | 2.7000 | 1.9500 | 2.1000 | 2.1000 | 65,607 |
| Jan 24, 2024 | 2.2500 | 2.2500 | 1.9500 | 2.1000 | 2.1000 | 10,513 |
| Jan 23, 2024 | 2.5500 | 2.7000 | 2.1000 | 2.1000 | 2.1000 | 9,480 |
| Jan 22, 2024 | 2.7000 | 2.7000 | 2.4000 | 2.4000 | 2.4000 | 1,433 |
| Jan 19, 2024 | 2.8500 | 2.8500 | 2.5500 | 2.5500 | 2.5500 | 3,460 |
| Jan 18, 2024 | 2.8500 | 3.0000 | 2.7000 | 2.8500 | 2.8500 | 400 |
| Jan 17, 2024 | 2.7000 | 2.8500 | 2.7000 | 2.8500 | 2.8500 | 480 |
| Jan 16, 2024 | 3.1500 | 3.1500 | 2.7000 | 2.7000 | 2.7000 | 5,333 |
| Jan 12, 2024 | 3.1500 | 3.1500 | 3.0000 | 3.1500 | 3.1500 | 187 |
| Jan 11, 2024 | 3.4500 | 3.4500 | 3.0000 | 3.0000 | 3.0000 | 1,893 |
| Jan 10, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 500 |
| Jan 9, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 707 |
| Jan 8, 2024 | 3.3000 | 3.4500 | 3.3000 | 3.3000 | 3.3000 | 1,673 |
| Jan 5, 2024 | 3.3000 | 3.4500 | 3.3000 | 3.4500 | 3.4500 | 1,020 |
| Jan 4, 2024 | 3.4500 | 3.4500 | 3.3000 | 3.4500 | 3.4500 | 2,387 |
| Jan 3, 2024 | 3.4500 | 3.7500 | 3.4500 | 3.6000 | 3.6000 | 6,960 |
| Jan 2, 2024 | 3.0000 | 3.3000 | 3.0000 | 3.1500 | 3.1500 | 1,247 |
| Dec 29, 2023 | 3.1500 | 3.3000 | 3.0000 | 3.0000 | 3.0000 | 2,413 |
| Dec 28, 2023 | 3.1500 | 3.3000 | 3.0000 | 3.3000 | 3.3000 | 1,760 |
| Dec 27, 2023 | 3.3000 | 3.3000 | 3.1500 | 3.3000 | 3.3000 | 3,313 |
| Dec 26, 2023 | 3.1500 | 3.4500 | 3.1500 | 3.3000 | 3.3000 | 2,060 |
| Dec 22, 2023 | 3.3000 | 3.7500 | 3.1500 | 3.3000 | 3.3000 | 7,053 |
| Dec 21, 2023 | 3.4500 | 3.4500 | 3.0000 | 3.4500 | 3.4500 | 6,407 |
| Dec 20, 2023 | 3.6000 | 3.6000 | 3.1500 | 3.4500 | 3.4500 | 19,173 |
| Dec 19, 2023 | 3.1500 | 3.7500 | 3.0000 | 3.7500 | 3.7500 | 73,567 |
| Dec 18, 2023 | 3.0000 | 3.3000 | 3.0000 | 3.1500 | 3.1500 | 2,760 |
| Dec 15, 2023 | 3.0000 | 3.1500 | 3.0000 | 3.0000 | 3.0000 | 840 |
| Dec 14, 2023 | 3.0000 | 3.3000 | 3.0000 | 3.1500 | 3.1500 | 5,467 |
| Dec 13, 2023 | 3.0000 | 3.3000 | 3.0000 | 3.1500 | 3.1500 | 1,240 |
| Dec 12, 2023 | 3.1500 | 3.4500 | 3.1500 | 3.1500 | 3.1500 | 1,847 |
| Dec 11, 2023 | 3.7500 | 3.9000 | 3.3000 | 3.3000 | 3.3000 | 1,767 |
| Dec 8, 2023 | 3.7500 | 4.0500 | 3.6000 | 3.7500 | 3.7500 | 1,360 |
| Dec 7, 2023 | 4.2000 | 4.2000 | 4.0500 | 4.0500 | 4.0500 | 227 |
| Dec 6, 2023 | 4.0500 | 4.2000 | 4.0500 | 4.2000 | 4.2000 | 1,213 |
| Dec 5, 2023 | 4.0500 | 4.2000 | 3.9000 | 4.0500 | 4.0500 | 753 |
| Dec 4, 2023 | 4.2000 | 4.2000 | 3.7500 | 4.0500 | 4.0500 | 1,673 |
| Dec 1, 2023 | 4.5000 | 4.6500 | 4.0500 | 4.2000 | 4.2000 | 1,393 |
| Nov 30, 2023 | 4.6500 | 4.6500 | 4.3500 | 4.3500 | 4.3500 | 1,733 |
| Nov 29, 2023 | 4.6500 | 4.9500 | 4.6500 | 4.8000 | 4.8000 | 853 |
| Nov 28, 2023 | 4.8000 | 4.8000 | 4.6500 | 4.6500 | 4.6500 | 300 |
| Nov 27, 2023 | 4.8000 | 4.9500 | 4.6500 | 4.6500 | 4.6500 | 767 |
| Nov 24, 2023 | 4.5000 | 4.8000 | 4.5000 | 4.6500 | 4.6500 | 953 |
| Nov 22, 2023 | 5.2500 | 5.4000 | 4.5000 | 4.5000 | 4.5000 | 16,760 |
| Nov 21, 2023 | 4.8000 | 5.4000 | 4.5000 | 5.2500 | 5.2500 | 6,967 |
| Nov 20, 2023 | 4.5000 | 4.9500 | 4.5000 | 4.8000 | 4.8000 | 2,940 |
| Nov 17, 2023 | 4.5000 | 5.1000 | 4.5000 | 4.5000 | 4.5000 | 2,127 |
| Nov 16, 2023 | 4.8000 | 4.9500 | 4.5000 | 4.5000 | 4.5000 | 1,460 |
| Nov 15, 2023 | 4.8000 | 5.1000 | 4.8000 | 4.8000 | 4.8000 | 253 |
| Nov 14, 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 247 |
| Nov 13, 2023 | 4.9500 | 5.1000 | 4.8000 | 4.8000 | 4.8000 | 1,007 |
| Nov 10, 2023 | 4.8000 | 5.1000 | 4.5000 | 4.8000 | 4.8000 | 967 |
| Nov 9, 2023 | 4.8000 | 5.4000 | 4.8000 | 4.9500 | 4.9500 | 1,120 |
| Nov 8, 2023 | 5.1000 | 5.4000 | 5.1000 | 5.4000 | 5.4000 | 120 |
| Nov 7, 2023 | 5.5500 | 5.7000 | 4.9500 | 5.1000 | 5.1000 | 1,720 |
| Nov 6, 2023 | 5.5500 | 5.8500 | 5.5500 | 5.8500 | 5.8500 | 60 |
| Nov 3, 2023 | 5.8500 | 5.8500 | 5.4000 | 5.7000 | 5.7000 | 1,473 |
| Nov 2, 2023 | 5.8500 | 6.6000 | 5.8500 | 5.8500 | 5.8500 | 767 |
| Nov 1, 2023 | 5.8500 | 6.1500 | 5.8500 | 5.8500 | 5.8500 | 607 |
| Oct 31, 2023 | 5.5500 | 6.0000 | 5.5500 | 5.7000 | 5.7000 | 453 |
| Oct 30, 2023 | 5.5500 | 6.0000 | 5.5500 | 5.8500 | 5.8500 | 607 |
| Oct 27, 2023 | 5.7000 | 6.1500 | 5.5500 | 5.5500 | 5.5500 | 200 |
| Oct 26, 2023 | 5.7000 | 6.0000 | 5.7000 | 5.7000 | 5.7000 | 393 |
| Oct 25, 2023 | 5.5500 | 6.0000 | 5.5500 | 5.5500 | 5.5500 | 880 |
| Oct 24, 2023 | 6.0000 | 6.0000 | 5.7000 | 5.7000 | 5.7000 | 1,993 |
| Oct 23, 2023 | 6.4500 | 6.4500 | 6.0000 | 6.0000 | 6.0000 | 3,533 |
| Oct 20, 2023 | 6.7500 | 7.0500 | 6.4500 | 6.4500 | 6.4500 | 2,520 |
| Oct 19, 2023 | 6.7500 | 7.0500 | 6.7500 | 6.9000 | 6.9000 | 620 |
| Oct 18, 2023 | 7.3500 | 7.8000 | 6.4500 | 7.2000 | 7.2000 | 5,687 |
| Oct 17, 2023 | 7.9500 | 8.7000 | 7.8000 | 8.1000 | 8.1000 | 46,673 |
| Oct 16, 2023 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 967 |
| Oct 13, 2023 | 7.8000 | 8.4000 | 7.6500 | 8.1000 | 8.1000 | 167 |
| Oct 12, 2023 | 8.1000 | 8.4000 | 8.1000 | 8.4000 | 8.4000 | 80 |
| Oct 11, 2023 | 8.2500 | 8.2500 | 7.8000 | 8.2500 | 8.2500 | 520 |
| Oct 10, 2023 | 8.1000 | 8.2500 | 8.1000 | 8.2500 | 8.2500 | 47 |
| Oct 9, 2023 | 7.8000 | 8.4000 | 7.8000 | 8.4000 | 8.4000 | 420 |
| Oct 6, 2023 | 8.1000 | 8.2500 | 7.8000 | 8.2500 | 8.2500 | 347 |
| Oct 5, 2023 | 7.8000 | 8.2500 | 7.8000 | 7.8000 | 7.8000 | 180 |
| Oct 4, 2023 | 7.6500 | 8.1000 | 7.6500 | 8.1000 | 8.1000 | 727 |
| Oct 3, 2023 | 7.6500 | 7.6500 | 7.5000 | 7.6500 | 7.6500 | 53 |
| Oct 2, 2023 | 7.9500 | 7.9500 | 7.0500 | 7.9500 | 7.9500 | 540 |
| Sep 29, 2023 | 7.6500 | 7.8000 | 7.6500 | 7.8000 | 7.8000 | 20 |
| Sep 28, 2023 | 7.2000 | 8.1000 | 7.2000 | 7.5000 | 7.5000 | 53 |
| Sep 27, 2023 | 7.5000 | 8.1000 | 7.2000 | 8.1000 | 8.1000 | 300 |
| Sep 26, 2023 | 7.8000 | 8.1000 | 7.5000 | 8.1000 | 8.1000 | 213 |
| Sep 25, 2023 | 7.2000 | 8.4000 | 7.2000 | 7.5000 | 7.5000 | 167 |
| Sep 22, 2023 | 7.2000 | 8.1000 | 7.2000 | 7.5000 | 7.5000 | 187 |
| Sep 21, 2023 | 7.5000 | 7.8000 | 7.2000 | 7.8000 | 7.8000 | 193 |
| Sep 20, 2023 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 613 |
| Sep 19, 2023 | 7.5000 | 7.5000 | 7.0500 | 7.3500 | 7.3500 | 587 |
| Sep 18, 2023 | 7.0500 | 7.5000 | 7.0500 | 7.0500 | 7.0500 | 1,200 |
| Sep 15, 2023 | 7.0500 | 7.2000 | 7.0500 | 7.2000 | 7.2000 | 387 |
| Sep 14, 2023 | 7.8000 | 7.8000 | 7.0500 | 7.0500 | 7.0500 | 513 |
| Sep 13, 2023 | 7.5000 | 7.6500 | 7.3500 | 7.3500 | 7.3500 | 167 |
| Sep 12, 2023 | 8.1000 | 8.1000 | 7.3500 | 7.3500 | 7.3500 | 207 |
| Sep 11, 2023 | 7.5000 | 7.9500 | 7.0500 | 7.8000 | 7.8000 | 920 |
| Sep 8, 2023 | 7.5000 | 7.9500 | 7.0500 | 7.6500 | 7.6500 | 3,453 |
| Sep 7, 2023 | 7.6500 | 7.8000 | 7.3500 | 7.8000 | 7.8000 | 13,360 |
| Sep 6, 2023 | 7.5000 | 8.2500 | 7.0500 | 7.6500 | 7.6500 | 17,120 |
| Sep 5, 2023 | 7.8000 | 7.8000 | 7.5000 | 7.5000 | 7.5000 | 287 |
| Sep 1, 2023 | 7.8000 | 8.1000 | 7.8000 | 7.8000 | 7.8000 | 907 |
| Aug 31, 2023 | 7.5000 | 7.9500 | 7.5000 | 7.9500 | 7.9500 | 113 |
| Aug 30, 2023 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | 73 |
| Aug 29, 2023 | 7.8000 | 7.9500 | 7.8000 | 7.8000 | 7.8000 | 387 |
| Aug 28, 2023 | 7.8000 | 7.9500 | 7.8000 | 7.9500 | 7.9500 | 447 |
| Aug 25, 2023 | 7.8000 | 8.1000 | 7.8000 | 7.8000 | 7.8000 | 833 |
| Aug 24, 2023 | 7.5000 | 7.8000 | 7.5000 | 7.8000 | 7.8000 | 1,500 |
| Aug 23, 2023 | 7.9500 | 8.2500 | 7.8000 | 8.1000 | 8.1000 | 26,587 |
| Aug 22, 2023 | 8.4000 | 8.7000 | 7.8000 | 8.7000 | 8.7000 | 5,220 |
| Aug 21, 2023 | 7.8000 | 7.9500 | 7.8000 | 7.9500 | 7.9500 | 880 |
| Aug 18, 2023 | 8.7000 | 8.7000 | 8.4000 | 8.4000 | 8.4000 | 267 |
| Aug 17, 2023 | 9.1500 | 9.1500 | 9.0000 | 9.0000 | 9.0000 | 447 |
| Aug 16, 2023 | 8.7000 | 9.4500 | 8.5500 | 9.4500 | 9.4500 | 1,893 |
| Aug 15, 2023 | 9.0000 | 9.4500 | 8.4000 | 9.0000 | 9.0000 | 2,353 |
| Aug 14, 2023 | 7.6500 | 8.7000 | 7.5000 | 8.5500 | 8.5500 | 6,540 |
| Aug 11, 2023 | 7.6500 | 7.6500 | 7.5000 | 7.6500 | 7.6500 | 213 |
| Aug 10, 2023 | 7.6500 | 7.8000 | 7.6500 | 7.8000 | 7.8000 | 300 |
| Aug 9, 2023 | 7.6500 | 7.9500 | 7.5000 | 7.6500 | 7.6500 | 1,567 |
| Aug 8, 2023 | 9.3000 | 9.3000 | 7.6500 | 7.6500 | 7.6500 | 9,867 |
| Aug 7, 2023 | 8.7000 | 9.3000 | 8.7000 | 8.8500 | 8.8500 | 153 |
| Aug 4, 2023 | 9.3000 | 9.3000 | 8.7000 | 8.7000 | 8.7000 | 1,307 |
| Aug 3, 2023 | 9.6000 | 9.6000 | 9.3000 | 9.3000 | 9.3000 | 220 |
| Aug 2, 2023 | 9.4500 | 9.9000 | 9.3000 | 9.3000 | 9.3000 | 1,227 |
| Aug 1, 2023 | 9.9000 | 10.5000 | 9.0000 | 9.4500 | 9.4500 | 4,693 |
| Jul 31, 2023 | 11.1000 | 11.2500 | 10.3500 | 10.3500 | 10.3500 | 8,547 |
| Jul 28, 2023 | 10.0500 | 11.1000 | 10.0500 | 10.8000 | 10.8000 | 13,647 |
| Jul 27, 2023 | 9.7500 | 10.6500 | 9.7500 | 10.3500 | 10.3500 | 6,667 |
| Jul 26, 2023 | 9.9000 | 10.6500 | 9.0000 | 10.0500 | 10.0500 | 8,827 |
| Jul 25, 2023 | 9.6000 | 10.2000 | 9.4500 | 9.9000 | 9.9000 | 2,640 |
| Jul 24, 2023 | 9.0000 | 9.7500 | 8.7000 | 9.4500 | 9.4500 | 4,313 |
| Jul 21, 2023 | 8.5500 | 9.0000 | 8.4000 | 9.0000 | 9.0000 | 1,967 |
| Jul 20, 2023 | 8.1000 | 8.7000 | 8.1000 | 8.5500 | 8.5500 | 5,393 |
| Jul 19, 2023 | 7.9500 | 7.9500 | 7.6500 | 7.8000 | 7.8000 | 2,940 |
| Jul 18, 2023 | 7.8000 | 8.4000 | 7.6500 | 7.9500 | 7.9500 | 1,407 |
| Jul 17, 2023 | 7.5000 | 8.4000 | 7.5000 | 7.8000 | 7.8000 | 2,787 |
| Jul 14, 2023 | 7.8000 | 7.8000 | 7.2000 | 7.5000 | 7.5000 | 3,267 |
| Jul 13, 2023 | 7.8000 | 7.9500 | 7.3500 | 7.5000 | 7.5000 | 2,060 |
| Jul 12, 2023 | 8.1000 | 8.1000 | 7.6500 | 7.6500 | 7.6500 | 1,187 |
| Jul 11, 2023 | 7.3500 | 8.1000 | 7.2000 | 7.8000 | 7.8000 | 2,813 |
| Jul 10, 2023 | 7.3500 | 7.3500 | 7.2000 | 7.3500 | 7.3500 | 280 |
| Jul 7, 2023 | 7.2000 | 7.3500 | 7.2000 | 7.2000 | 7.2000 | 167 |
| Jul 6, 2023 | 7.3500 | 7.5000 | 7.0500 | 7.2000 | 7.2000 | 1,633 |
| Jul 5, 2023 | 7.0500 | 7.5000 | 7.0500 | 7.2000 | 7.2000 | 1,367 |
| Jul 3, 2023 | 7.6500 | 7.8000 | 7.0500 | 7.5000 | 7.5000 | 913 |
| Jun 30, 2023 | 7.5000 | 8.1000 | 7.0500 | 7.5000 | 7.5000 | 3,167 |
| Jun 29, 2023 | 7.8000 | 7.8000 | 7.5000 | 7.8000 | 7.8000 | 767 |
| Jun 28, 2023 | 7.8000 | 7.8000 | 7.5000 | 7.8000 | 7.8000 | 1,333 |
| Jun 27, 2023 | 7.8000 | 7.8000 | 7.5000 | 7.8000 | 7.8000 | 493 |
| Jun 26, 2023 | 7.5000 | 7.8000 | 7.5000 | 7.8000 | 7.8000 | 407 |
| Jun 23, 2023 | 7.5000 | 8.4000 | 7.5000 | 7.6500 | 7.6500 | 1,860 |
| Jun 22, 2023 | 7.9500 | 8.2500 | 7.3500 | 7.6500 | 7.6500 | 2,020 |
| Jun 21, 2023 | 7.5000 | 8.2500 | 7.5000 | 7.8000 | 7.8000 | 1,500 |
| Jun 20, 2023 | 7.8000 | 7.8000 | 7.6500 | 7.6500 | 7.6500 | 100 |
| Jun 16, 2023 | 8.1000 | 8.1000 | 7.3500 | 8.1000 | 8.1000 | 4,187 |
| Jun 15, 2023 | 8.2500 | 8.2500 | 7.5000 | 8.2500 | 8.2500 | 860 |
| Jun 14, 2023 | 8.1000 | 8.2500 | 7.8000 | 7.8000 | 7.8000 | 940 |
| Jun 13, 2023 | 8.1000 | 8.4000 | 7.8000 | 8.2500 | 8.2500 | 2,540 |
| Jun 12, 2023 | 8.2500 | 8.2500 | 7.2000 | 8.1000 | 8.1000 | 3,240 |
| Jun 9, 2023 | 7.5000 | 8.1000 | 7.2000 | 7.8000 | 7.8000 | 5,327 |
| Jun 8, 2023 | 7.9500 | 7.9500 | 7.2000 | 7.6500 | 7.6500 | 480 |
| Jun 7, 2023 | 7.6500 | 7.8000 | 7.2000 | 7.6500 | 7.6500 | 2,760 |
| Jun 6, 2023 | 7.5000 | 9.4500 | 7.3500 | 7.9500 | 7.9500 | 8,627 |
| Jun 5, 2023 | 7.8000 | 8.1000 | 7.5000 | 7.5000 | 7.5000 | 2,953 |
| Jun 2, 2023 | 8.2500 | 8.2500 | 7.0500 | 7.5000 | 7.5000 | 3,613 |
| Jun 1, 2023 | 7.6500 | 7.9500 | 7.6500 | 7.9500 | 7.9500 | 573 |
| May 31, 2023 | 7.2000 | 7.6500 | 6.7500 | 7.6500 | 7.6500 | 1,107 |
| May 30, 2023 | 7.5000 | 7.9500 | 7.5000 | 7.6500 | 7.6500 | 4,540 |
| May 26, 2023 | 7.9500 | 7.9500 | 7.6500 | 7.6500 | 7.6500 | 947 |
| May 25, 2023 | 7.6500 | 7.8000 | 7.5000 | 7.8000 | 7.8000 | 1,607 |
| May 24, 2023 | 7.8000 | 7.8000 | 7.5000 | 7.8000 | 7.8000 | 487 |
| May 23, 2023 | 7.5000 | 7.8000 | 7.5000 | 7.8000 | 7.8000 | 613 |
| May 22, 2023 | 7.6500 | 7.8000 | 7.5000 | 7.5000 | 7.5000 | 2,533 |
| May 19, 2023 | 7.6500 | 7.9500 | 7.5000 | 7.6500 | 7.6500 | 867 |
| May 18, 2023 | 7.8000 | 7.9500 | 7.5000 | 7.8000 | 7.8000 | 1,620 |
| May 17, 2023 | 7.6500 | 8.1000 | 7.5000 | 7.9500 | 7.9500 | 1,280 |
| May 16, 2023 | 7.9500 | 8.1000 | 7.6500 | 7.8000 | 7.8000 | 2,413 |
| May 15, 2023 | 8.1000 | 8.2500 | 7.6500 | 7.9500 | 7.9500 | 3,927 |
| May 12, 2023 | 8.2500 | 8.2500 | 7.6500 | 7.8000 | 7.8000 | 4,133 |
| May 11, 2023 | 9.0000 | 9.0000 | 7.5000 | 8.2500 | 8.2500 | 12,860 |
| May 10, 2023 | 8.8500 | 9.1500 | 8.4000 | 9.1500 | 9.1500 | 3,533 |
| May 9, 2023 | 9.3000 | 9.3000 | 8.7000 | 9.0000 | 9.0000 | 3,060 |
| May 8, 2023 | 9.1500 | 9.4500 | 8.5500 | 9.3000 | 9.3000 | 9,713 |
| May 5, 2023 | 8.7000 | 9.1500 | 8.4000 | 9.1500 | 9.1500 | 14,553 |
| May 4, 2023 | 9.4500 | 11.1000 | 8.4000 | 9.4500 | 9.4500 | 34,520 |
| May 3, 2023 | 10.6500 | 10.6500 | 8.7000 | 9.3000 | 9.3000 | 46,353 |
| May 2, 2023 | 12.7500 | 15.7500 | 9.1500 | 10.5000 | 10.5000 | 177,247 |
| May 1, 2023 | 8.8500 | 13.0500 | 8.7000 | 12.9000 | 12.9000 | 210,053 |
| Apr 28, 2023 | 9.6000 | 9.9000 | 9.1500 | 9.7500 | 9.7500 | 4,793 |
| Apr 27, 2023 | 8.5500 | 9.3000 | 8.1000 | 9.0000 | 9.0000 | 840 |
| Apr 26, 2023 | 8.5500 | 8.8500 | 8.4000 | 8.5500 | 8.5500 | 587 |
| Apr 25, 2023 | 8.5500 | 9.1500 | 8.5500 | 8.5500 | 8.5500 | 467 |
| Apr 24, 2023 | 8.7000 | 9.4500 | 8.5500 | 8.7000 | 8.7000 | 700 |
Related Tickers
HRYU Hanryu Holdings, Inc.
0.5680
-4.49%
GROM Grom Social Enterprises, Inc.
0.6380
-0.87%
ONFO Onfolio Holdings, Inc.
0.5050
-13.08%
CCG Cheche Group Inc.
2.0900
-12.18%
IZEA IZEA Worldwide, Inc.
2.4178
-3.29%
QTTOY Qutoutiao Inc.
0.0200
+3.63%
KRKR 36Kr Holdings Inc.
0.3770
+0.53%
FENG Phoenix New Media Limited
1.8300
-1.61%
ROII RiskOn International, Inc.
0.0130
-2.26%
MNY MoneyHero Limited
1.9850
+1.28%