Other OTC - Delayed Quote • USD
Rakuten Group, Inc. (RKUNF)
At close: April 25 at 9:30 AM 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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Apr 25, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 100 |
| Apr 24, 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
| Apr 23, 2024 | 5.0000 | 5.0000 | 4.9900 | 4.9900 | 4.9900 | 100 |
| Apr 22, 2024 | 5.0500 | 5.0500 | 4.9080 | 4.9080 | 4.9080 | 1,000 |
| Apr 19, 2024 | 5.0100 | 5.0100 | 4.8178 | 4.8178 | 4.8178 | 2,800 |
| Apr 18, 2024 | 5.2200 | 5.2200 | 5.1000 | 5.1000 | 5.1000 | 1,000 |
| Apr 17, 2024 | 5.3780 | 5.3780 | 5.3780 | 5.3780 | 5.3780 | - |
| Apr 16, 2024 | 5.4200 | 5.4200 | 5.3780 | 5.3780 | 5.3780 | 5,100 |
| Apr 15, 2024 | 5.5945 | 5.5945 | 5.5945 | 5.5945 | 5.5945 | - |
| Apr 12, 2024 | 5.5945 | 5.5945 | 5.5945 | 5.5945 | 5.5945 | - |
| Apr 11, 2024 | 5.5945 | 5.5945 | 5.5945 | 5.5945 | 5.5945 | - |
| Apr 10, 2024 | 5.7660 | 5.7660 | 5.5945 | 5.5945 | 5.5945 | 4,600 |
| Apr 9, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 1,000 |
| Apr 8, 2024 | 5.6680 | 5.6680 | 5.6680 | 5.6680 | 5.6680 | - |
| Apr 5, 2024 | 5.6680 | 5.6680 | 5.6680 | 5.6680 | 5.6680 | 100 |
| Apr 4, 2024 | 5.6750 | 5.6750 | 5.6750 | 5.6750 | 5.6750 | - |
| Apr 3, 2024 | 5.6750 | 5.6750 | 5.6750 | 5.6750 | 5.6750 | 100 |
| Apr 2, 2024 | 5.0900 | 5.5500 | 5.0900 | 5.5500 | 5.5500 | 1,000 |
| Apr 1, 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | - |
| Mar 28, 2024 | 5.4900 | 5.6600 | 5.4900 | 5.6600 | 5.6600 | 200 |
| Mar 27, 2024 | 5.5400 | 5.7150 | 5.5400 | 5.7150 | 5.7150 | 500 |
| Mar 26, 2024 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | 100 |
| Mar 25, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| Mar 22, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| Mar 21, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 200 |
| Mar 20, 2024 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | - |
| Mar 19, 2024 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 100 |
| Mar 18, 2024 | 5.5350 | 5.5350 | 5.3600 | 5.3600 | 5.3600 | 100 |
| Mar 15, 2024 | 5.2340 | 5.2340 | 5.2340 | 5.2340 | 5.2340 | 100 |
| Mar 14, 2024 | 5.3820 | 5.3820 | 5.1741 | 5.1741 | 5.1741 | 400 |
| Mar 13, 2024 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 1,100 |
| Mar 12, 2024 | 5.7500 | 5.7500 | 5.3800 | 5.7463 | 5.7463 | 500 |
| Mar 11, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| Mar 8, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| Mar 7, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| Mar 6, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| Mar 5, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 700 |
| Mar 4, 2024 | 5.4700 | 5.5150 | 5.4700 | 5.5150 | 5.5150 | 200 |
| Mar 1, 2024 | 5.4355 | 5.4355 | 5.4355 | 5.4355 | 5.4355 | 100 |
| Feb 29, 2024 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | - |
| Feb 28, 2024 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 100 |
| Feb 27, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 11,800 |
| Feb 26, 2024 | 5.4700 | 5.4700 | 4.9200 | 4.9200 | 4.9200 | 300 |
| Feb 23, 2024 | 4.8900 | 5.1000 | 4.8900 | 5.1000 | 5.1000 | 400 |
| Feb 22, 2024 | 5.3100 | 5.3100 | 5.0000 | 5.2464 | 5.2464 | 2,100 |
| Feb 21, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Feb 20, 2024 | 4.7900 | 5.2000 | 4.7900 | 5.1000 | 5.1000 | 500 |
| Feb 16, 2024 | 4.7500 | 5.1000 | 4.7500 | 5.1000 | 5.1000 | 4,100 |
| Feb 15, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 100 |
| Feb 14, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| Feb 13, 2024 | 4.0800 | 4.1000 | 4.0800 | 4.0800 | 4.0800 | 400 |
| Feb 12, 2024 | 4.0031 | 4.0031 | 4.0031 | 4.0031 | 4.0031 | - |
| Feb 9, 2024 | 4.0031 | 4.0031 | 4.0031 | 4.0031 | 4.0031 | 100 |
| Feb 8, 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | - |
| Feb 7, 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | - |
| Feb 6, 2024 | 4.1600 | 4.3350 | 4.1600 | 4.3350 | 4.3350 | 100 |
| Feb 5, 2024 | 4.2300 | 4.3800 | 4.2300 | 4.3800 | 4.3800 | 100 |
| Feb 2, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| Feb 1, 2024 | 4.2650 | 4.2650 | 4.1800 | 4.1800 | 4.1800 | 500 |
| Jan 31, 2024 | 4.2725 | 4.2725 | 4.2725 | 4.2725 | 4.2725 | - |
| Jan 30, 2024 | 4.3950 | 4.3950 | 4.2725 | 4.2725 | 4.2725 | 100 |
| Jan 29, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 800 |
| Jan 26, 2024 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | - |
| Jan 25, 2024 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 100 |
| Jan 24, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 100 |
| Jan 23, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| Jan 22, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| Jan 19, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| Jan 18, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 2,000 |
| Jan 17, 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 100 |
| Jan 16, 2024 | 4.4565 | 4.4565 | 4.4565 | 4.4565 | 4.4565 | 5,400 |
| Jan 12, 2024 | 4.3045 | 4.3045 | 4.3045 | 4.3045 | 4.3045 | 100 |
| Jan 11, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| Jan 10, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| Jan 9, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 100 |
| Jan 8, 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 100 |
| Jan 5, 2024 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 100 |
| Jan 4, 2024 | 4.4600 | 4.4600 | 4.3005 | 4.3250 | 4.3250 | 200 |
| Jan 3, 2024 | 4.3800 | 4.4700 | 4.3800 | 4.4667 | 4.4667 | 4,000 |
| Jan 2, 2024 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 200 |
| Dec 29, 2023 | 4.2200 | 4.4780 | 4.2200 | 4.3700 | 4.3700 | 400 |
| Dec 28, 2023 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 100 |
| Dec 27, 2023 | 3.8500 | 4.0300 | 3.8500 | 4.0300 | 4.0300 | 12,100 |
| Dec 26, 2023 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 100 |
| Dec 22, 2023 | 3.9500 | 4.1000 | 3.9500 | 4.1000 | 4.1000 | 2,600 |
| Dec 21, 2023 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 100 |
| Dec 20, 2023 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 100 |
| Dec 19, 2023 | 3.8920 | 3.9535 | 3.8920 | 3.9535 | 3.9535 | 12,100 |
| Dec 18, 2023 | 4.0000 | 4.0750 | 4.0000 | 4.0750 | 4.0750 | 100 |
| Dec 15, 2023 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 2,500 |
| Dec 14, 2023 | 4.0040 | 4.0040 | 4.0040 | 4.0040 | 4.0040 | 100 |
| Dec 13, 2023 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 100 |
| Dec 12, 2023 | 4.0500 | 4.0500 | 3.8500 | 3.8500 | 3.8500 | 300 |
| Dec 11, 2023 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 100 |
| Dec 8, 2023 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 100 |
| Dec 7, 2023 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 100 |
| Dec 6, 2023 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| Dec 5, 2023 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 300 |
| Dec 4, 2023 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| Dec 1, 2023 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 100 |
| Nov 30, 2023 | 4.0000 | 4.0000 | 3.9100 | 3.9100 | 3.9100 | 200 |
| Nov 29, 2023 | 4.0800 | 4.0850 | 4.0100 | 4.0100 | 4.0100 | 900 |
| Nov 28, 2023 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 200 |
| Nov 27, 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Nov 24, 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Nov 22, 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 100 |
| Nov 21, 2023 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 100 |
| Nov 20, 2023 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | 400 |
| Nov 17, 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Nov 16, 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 100 |
| Nov 15, 2023 | 3.5801 | 3.5801 | 3.5801 | 3.5801 | 3.5801 | 100 |
| Nov 14, 2023 | 3.6500 | 3.6500 | 3.5325 | 3.5325 | 3.5325 | 16,000 |
| Nov 13, 2023 | 3.6700 | 3.6700 | 3.5722 | 3.5722 | 3.5722 | 800 |
| Nov 10, 2023 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | - |
| Nov 9, 2023 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | 100 |
| Nov 8, 2023 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 100 |
| Nov 7, 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 23,000 |
| Nov 6, 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 100 |
| Nov 3, 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 100 |
| Nov 2, 2023 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | - |
| Nov 1, 2023 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 31,800 |
| Oct 31, 2023 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | - |
| Oct 30, 2023 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | - |
| Oct 27, 2023 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | - |
| Oct 26, 2023 | 3.6784 | 3.6950 | 3.6784 | 3.6950 | 3.6950 | 100 |
| Oct 25, 2023 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 20,000 |
| Oct 24, 2023 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| Oct 23, 2023 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 1,000 |
| Oct 20, 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 100 |
| Oct 19, 2023 | 3.7540 | 3.7540 | 3.7540 | 3.7540 | 3.7540 | 1,000 |
| Oct 18, 2023 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | - |
| Oct 17, 2023 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | - |
| Oct 16, 2023 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | - |
| Oct 13, 2023 | 3.9600 | 3.9600 | 3.7200 | 3.8040 | 3.8040 | 1,200 |
| Oct 12, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 100 |
| Oct 11, 2023 | 3.9500 | 3.9500 | 3.9450 | 3.9450 | 3.9450 | 200 |
| Oct 10, 2023 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 100 |
| Oct 9, 2023 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 100 |
| Oct 6, 2023 | 3.9225 | 3.9225 | 3.6900 | 3.6900 | 3.6900 | 400 |
| Oct 5, 2023 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | 500 |
| Oct 4, 2023 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 200 |
| Oct 3, 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 94,300 |
| Oct 2, 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 5,000 |
| Sep 29, 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 30,000 |
| Sep 28, 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 6,600 |
| Sep 27, 2023 | 3.8801 | 4.0250 | 3.8800 | 4.0250 | 4.0250 | 7,000 |
| Sep 26, 2023 | 4.1915 | 4.1915 | 4.1915 | 4.1915 | 4.1915 | - |
| Sep 25, 2023 | 4.1915 | 4.1915 | 4.1915 | 4.1915 | 4.1915 | - |
| Sep 22, 2023 | 4.1915 | 4.1915 | 4.1915 | 4.1915 | 4.1915 | 100 |
| Sep 21, 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| Sep 20, 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 200 |
| Sep 19, 2023 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 300 |
| Sep 18, 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| Sep 15, 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 5,000 |
| Sep 14, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Sep 13, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Sep 12, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 41,500 |
| Sep 11, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Sep 8, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 100 |
| Sep 7, 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 4,900 |
| Sep 6, 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 100 |
| Sep 5, 2023 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | - |
| Sep 1, 2023 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 100 |
| Aug 31, 2023 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Aug 30, 2023 | 3.9400 | 3.9400 | 3.9200 | 3.9200 | 3.9200 | 10,800 |
| Aug 29, 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| Aug 28, 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 100 |
| Aug 25, 2023 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 15,900 |
| Aug 24, 2023 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | - |
| Aug 23, 2023 | 3.7800 | 3.7850 | 3.7800 | 3.7850 | 3.7850 | 20,400 |
| Aug 22, 2023 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 300 |
| Aug 21, 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| Aug 18, 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 100 |
| Aug 17, 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| Aug 16, 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 91,100 |
| Aug 15, 2023 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| Aug 14, 2023 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| Aug 11, 2023 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| Aug 10, 2023 | 3.9400 | 4.0400 | 3.8300 | 3.8300 | 3.8300 | 300 |
| Aug 9, 2023 | 3.7929 | 3.7929 | 3.7929 | 3.7929 | 3.7929 | 100 |
| Aug 8, 2023 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 100 |
| Aug 7, 2023 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | - |
| Aug 4, 2023 | 3.9760 | 4.0600 | 3.9750 | 3.9750 | 3.9750 | 1,000 |
| Aug 3, 2023 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | - |
| Aug 2, 2023 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | - |
| Aug 1, 2023 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | 2,800 |
| Jul 31, 2023 | 3.9900 | 4.0000 | 3.9900 | 4.0000 | 4.0000 | 500 |
| Jul 28, 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 100 |
| Jul 27, 2023 | 3.8600 | 3.8600 | 3.8500 | 3.8500 | 3.8500 | 100 |
| Jul 26, 2023 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | - |
| Jul 25, 2023 | 3.6300 | 3.7070 | 3.6300 | 3.7070 | 3.7070 | 100 |
| Jul 24, 2023 | 3.8300 | 3.8780 | 3.8300 | 3.8780 | 3.8780 | 300 |
| Jul 21, 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| Jul 20, 2023 | 3.8200 | 3.8860 | 3.8200 | 3.8200 | 3.8200 | 1,100 |
| Jul 19, 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 100 |
| Jul 18, 2023 | 3.7900 | 3.8050 | 3.7900 | 3.8050 | 3.8050 | 400 |
| Jul 17, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 100 |
| Jul 14, 2023 | 3.9900 | 4.0100 | 3.9900 | 4.0100 | 4.0100 | 100 |
| Jul 13, 2023 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 100 |
| Jul 12, 2023 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | - |
| Jul 11, 2023 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 6,900 |
| Jul 10, 2023 | 3.7600 | 3.8360 | 3.7400 | 3.8360 | 3.8360 | 3,600 |
| Jul 7, 2023 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| Jul 6, 2023 | 3.6100 | 3.6700 | 3.6100 | 3.6700 | 3.6700 | 7,100 |
| Jul 5, 2023 | 3.5370 | 3.5400 | 3.5370 | 3.5400 | 3.5400 | 500 |
| Jul 3, 2023 | 3.3910 | 3.4400 | 3.3910 | 3.4400 | 3.4400 | 100 |
| Jun 30, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 81,600 |
| Jun 29, 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| Jun 28, 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 29,000 |
| Jun 27, 2023 | 3.3200 | 3.3420 | 3.3100 | 3.3420 | 3.3420 | 1,200 |
| Jun 26, 2023 | 3.3300 | 3.3300 | 3.3240 | 3.3280 | 3.3280 | 5,500 |
| Jun 23, 2023 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | - |
| Jun 22, 2023 | 3.4620 | 3.4730 | 3.4620 | 3.4730 | 3.4730 | 100 |
| Jun 21, 2023 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | 3.3500 | 100 |
| Jun 20, 2023 | 3.5200 | 3.5600 | 3.5200 | 3.5500 | 3.5500 | 1,500 |
| Jun 16, 2023 | 3.6815 | 3.6815 | 3.6815 | 3.6815 | 3.6815 | 100 |
| Jun 15, 2023 | 3.7140 | 3.7400 | 3.6750 | 3.7140 | 3.7140 | 100 |
| Jun 14, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 6,500 |
| Jun 13, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 100 |
| Jun 12, 2023 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 2,400 |
| Jun 9, 2023 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 5,000 |
| Jun 8, 2023 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | 24,000 |
| Jun 7, 2023 | 3.8400 | 3.9900 | 3.8400 | 3.9900 | 3.9900 | 300 |
| Jun 6, 2023 | 4.0160 | 4.0400 | 3.9900 | 4.0100 | 4.0100 | 200 |
| Jun 5, 2023 | 3.9900 | 4.0810 | 3.9900 | 4.0810 | 4.0810 | 2,700 |
| Jun 2, 2023 | 4.2290 | 4.2360 | 4.2290 | 4.2360 | 4.2360 | 2,200 |
| Jun 1, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 100 |
| May 31, 2023 | 4.1050 | 4.2000 | 4.1050 | 4.2000 | 4.2000 | 800 |
| May 30, 2023 | 4.1120 | 4.1900 | 4.1120 | 4.1900 | 4.1900 | 100 |
| May 26, 2023 | 4.1720 | 4.1720 | 4.1720 | 4.1720 | 4.1720 | 100 |
| May 25, 2023 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 6,300 |
| May 24, 2023 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | - |
| May 23, 2023 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | 100 |
| May 22, 2023 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 9,100 |
| May 19, 2023 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 2,100 |
| May 18, 2023 | 4.4700 | 4.4700 | 4.3500 | 4.4200 | 4.4200 | 100 |
| May 17, 2023 | 4.5450 | 4.5900 | 4.5450 | 4.5900 | 4.5900 | 9,000 |
| May 16, 2023 | 4.4900 | 4.4900 | 4.3380 | 4.3380 | 4.3380 | 3,200 |
| May 15, 2023 | 4.3600 | 4.6460 | 4.3600 | 4.6100 | 4.6100 | 2,100 |
| May 12, 2023 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 100 |
| May 11, 2023 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| May 10, 2023 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| May 9, 2023 | 4.9960 | 4.9960 | 4.8700 | 4.8700 | 4.8700 | 3,700 |
| May 8, 2023 | 4.8720 | 4.8720 | 4.8720 | 4.8720 | 4.8720 | - |
| May 5, 2023 | 4.8720 | 4.8720 | 4.8720 | 4.8720 | 4.8720 | 100 |
| May 4, 2023 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | - |
| May 3, 2023 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | - |
| May 2, 2023 | 4.9160 | 4.9160 | 4.7680 | 4.7680 | 4.7680 | 100 |
| May 1, 2023 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 100 |
| Apr 28, 2023 | 4.9700 | 5.0500 | 4.9700 | 5.0500 | 5.0500 | 100 |
| Apr 27, 2023 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 100 |
Related Tickers
MELI34.SA MercadoLibre, Inc.
60.50
+2.54%
QRTEB Qurate Retail, Inc.
4.0900
+2.25%
4689.T LY Corporation
378.80
+1.28%
NEXCF Nextech3D.AI Corporation
0.0906
+5.05%
RVLV Revolve Group, Inc.
19.81
+1.96%
GLBE Global-E Online Ltd.
33.61
+2.44%
BYON Beyond, Inc.
21.49
+1.27%
CART Maplebear Inc.
34.69
+0.43%
W Wayfair Inc.
52.01
+2.08%
CPNG Coupang, Inc.
22.91
-0.52%