NasdaqCM - Delayed Quote • USD
ATIF Holdings Limited (ATIF)
At close: April 25 at 4:00 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 |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 0.9520 | 0.9520 | 0.9300 | 0.9300 | 0.9300 | 2,100 |
| Apr 24, 2024 | 0.9400 | 0.9400 | 0.9300 | 0.9300 | 0.9300 | 2,400 |
| Apr 23, 2024 | 1.0000 | 1.0000 | 0.9400 | 0.9400 | 0.9400 | 900 |
| Apr 22, 2024 | 0.9990 | 0.9990 | 0.9500 | 0.9740 | 0.9740 | 1,400 |
| Apr 19, 2024 | 1.0000 | 1.0000 | 0.9400 | 0.9900 | 0.9900 | 7,300 |
| Apr 18, 2024 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | 0.9800 | 300 |
| Apr 17, 2024 | 0.9700 | 0.9900 | 0.9700 | 0.9800 | 0.9800 | 1,000 |
| Apr 16, 2024 | 0.9700 | 0.9900 | 0.9700 | 0.9700 | 0.9700 | 2,800 |
| Apr 15, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 2,700 |
| Apr 12, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 200 |
| Apr 11, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 500 |
| Apr 10, 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 600 |
| Apr 9, 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| Apr 8, 2024 | 0.9600 | 0.9600 | 0.9500 | 0.9600 | 0.9600 | 3,600 |
| Apr 5, 2024 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | 0.9600 | 600 |
| Apr 4, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 300 |
| Apr 3, 2024 | 0.9700 | 1.0300 | 0.9700 | 1.0300 | 1.0300 | 1,200 |
| Apr 2, 2024 | 0.9900 | 1.1040 | 0.9600 | 0.9600 | 0.9600 | 22,900 |
| Apr 1, 2024 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | 0.9800 | 500 |
| Mar 28, 2024 | 1.0100 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | 600 |
| Mar 27, 2024 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 2,600 |
| Mar 26, 2024 | 1.0000 | 1.0900 | 0.9800 | 1.0900 | 1.0900 | 5,300 |
| Mar 25, 2024 | 0.9900 | 1.0400 | 0.9900 | 0.9900 | 0.9900 | 900 |
| Mar 22, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 400 |
| Mar 21, 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 1,500 |
| Mar 20, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 400 |
| Mar 19, 2024 | 1.0020 | 1.0400 | 1.0020 | 1.0300 | 1.0300 | 500 |
| Mar 18, 2024 | 1.0600 | 1.0900 | 1.0050 | 1.0400 | 1.0400 | 1,100 |
| Mar 15, 2024 | 1.1200 | 1.1200 | 1.0450 | 1.0500 | 1.0500 | 1,700 |
| Mar 14, 2024 | 0.9900 | 1.0200 | 0.9700 | 0.9700 | 0.9700 | 13,600 |
| Mar 13, 2024 | 0.9100 | 1.0140 | 0.9100 | 0.9900 | 0.9900 | 6,800 |
| Mar 12, 2024 | 0.8800 | 0.9550 | 0.8800 | 0.9110 | 0.9110 | 6,600 |
| Mar 11, 2024 | 0.8500 | 1.0240 | 0.8500 | 1.0240 | 1.0240 | 7,500 |
| Mar 8, 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 500 |
| Mar 7, 2024 | 0.8150 | 0.9600 | 0.8150 | 0.8500 | 0.8500 | 1,400 |
| Mar 6, 2024 | 0.8300 | 0.9600 | 0.8300 | 0.9200 | 0.9200 | 1,300 |
| Mar 5, 2024 | 0.8170 | 0.8200 | 0.8170 | 0.8200 | 0.8200 | 1,700 |
| Mar 4, 2024 | 0.8000 | 0.8880 | 0.8000 | 0.8200 | 0.8200 | 2,100 |
| Mar 1, 2024 | 0.8580 | 0.9800 | 0.8510 | 0.9200 | 0.9200 | 2,700 |
| Feb 29, 2024 | 0.8500 | 0.9890 | 0.8500 | 0.8800 | 0.8800 | 8,800 |
| Feb 28, 2024 | 0.8870 | 0.8870 | 0.8500 | 0.8500 | 0.8500 | 600 |
| Feb 27, 2024 | 0.8550 | 0.9400 | 0.8000 | 0.8600 | 0.8600 | 8,700 |
| Feb 26, 2024 | 0.9500 | 0.9500 | 0.9100 | 0.9300 | 0.9300 | 2,500 |
| Feb 23, 2024 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | 800 |
| Feb 22, 2024 | 1.0300 | 1.0300 | 0.9650 | 0.9650 | 0.9650 | 1,300 |
| Feb 21, 2024 | 0.8900 | 1.1100 | 0.8800 | 1.0800 | 1.0800 | 5,400 |
| Feb 20, 2024 | 1.1000 | 1.1400 | 0.9500 | 1.1300 | 1.1300 | 25,200 |
| Feb 16, 2024 | 1.1700 | 1.1800 | 1.0700 | 1.1600 | 1.1600 | 9,200 |
| Feb 15, 2024 | 0.8700 | 1.2900 | 0.8300 | 1.1400 | 1.1400 | 99,100 |
| Feb 14, 2024 | 0.8020 | 0.8300 | 0.7280 | 0.8300 | 0.8300 | 4,000 |
| Feb 13, 2024 | 0.7300 | 0.8060 | 0.7020 | 0.8020 | 0.8020 | 15,200 |
| Feb 12, 2024 | 0.7000 | 0.7710 | 0.7000 | 0.7600 | 0.7600 | 10,500 |
| Feb 9, 2024 | 0.8120 | 0.8200 | 0.6830 | 0.7780 | 0.7780 | 416,000 |
| Feb 8, 2024 | 0.8460 | 0.8600 | 0.8120 | 0.8120 | 0.8120 | 4,100 |
| Feb 7, 2024 | 0.8110 | 0.8600 | 0.8110 | 0.8600 | 0.8600 | 1,600 |
| Feb 6, 2024 | 0.8600 | 0.8800 | 0.8100 | 0.8110 | 0.8110 | 3,300 |
| Feb 5, 2024 | 0.8890 | 0.8890 | 0.8600 | 0.8800 | 0.8800 | 1,200 |
| Feb 2, 2024 | 0.8800 | 0.8880 | 0.8800 | 0.8880 | 0.8880 | 1,000 |
| Feb 1, 2024 | 0.8860 | 0.8860 | 0.8760 | 0.8760 | 0.8760 | 900 |
| Jan 31, 2024 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | - |
| Jan 30, 2024 | 0.8940 | 0.9700 | 0.8600 | 0.8620 | 0.8620 | 3,300 |
| Jan 29, 2024 | 0.8520 | 0.9790 | 0.8520 | 0.9100 | 0.9100 | 1,100 |
| Jan 26, 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 200 |
| Jan 25, 2024 | 0.8910 | 0.9100 | 0.8550 | 0.9100 | 0.9100 | 5,800 |
| Jan 24, 2024 | 0.8520 | 0.9450 | 0.8520 | 0.9100 | 0.9100 | 7,700 |
| Jan 23, 2024 | 1.0000 | 1.0000 | 0.9100 | 0.9900 | 0.9900 | 4,900 |
| Jan 22, 2024 | 1.1100 | 1.1100 | 1.0000 | 1.0000 | 1.0000 | 2,800 |
| Jan 19, 2024 | 1.1800 | 1.1800 | 1.1050 | 1.1100 | 1.1100 | 1,000 |
| Jan 18, 2024 | 1.0100 | 1.1000 | 0.9900 | 1.1000 | 1.1000 | 6,500 |
| Jan 17, 2024 | 0.9530 | 1.0000 | 0.9400 | 1.0000 | 1.0000 | 9,700 |
| Jan 16, 2024 | 1.0000 | 1.1710 | 0.9600 | 1.0040 | 1.0040 | 25,800 |
| Jan 12, 2024 | 1.1800 | 1.1800 | 1.0500 | 1.0610 | 1.0610 | 4,300 |
| Jan 11, 2024 | 0.7700 | 1.2000 | 0.7700 | 1.2000 | 1.2000 | 26,000 |
| Jan 10, 2024 | 1.1100 | 1.1900 | 1.1100 | 1.1900 | 1.1900 | 15,000 |
| Jan 9, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 300 |
| Jan 8, 2024 | 1.1300 | 1.2000 | 1.0500 | 1.2000 | 1.2000 | 19,100 |
| Jan 5, 2024 | 1.1500 | 1.1600 | 1.0500 | 1.0500 | 1.0500 | 24,900 |
| Jan 4, 2024 | 1.2800 | 1.3800 | 1.2110 | 1.2300 | 1.2300 | 266,700 |
| Jan 3, 2024 | 1.0400 | 1.0680 | 1.0140 | 1.0680 | 1.0680 | 9,700 |
| Jan 2, 2024 | 1.1000 | 1.1000 | 0.9600 | 1.0400 | 1.0400 | 7,100 |
| Dec 29, 2023 | 1.0400 | 1.0500 | 0.9700 | 1.0450 | 1.0450 | 11,400 |
| Dec 28, 2023 | 0.8010 | 1.0400 | 0.8010 | 1.0400 | 1.0400 | 69,700 |
| Dec 27, 2023 | 0.9240 | 0.9240 | 0.7350 | 0.9000 | 0.9000 | 72,400 |
| Dec 26, 2023 | 0.8530 | 0.9000 | 0.8530 | 0.8800 | 0.8800 | 4,100 |
| Dec 22, 2023 | 0.6500 | 0.9250 | 0.6500 | 0.8810 | 0.8810 | 5,700 |
| Dec 21, 2023 | 0.8600 | 1.0500 | 0.8500 | 1.0500 | 1.0500 | 3,200 |
| Dec 20, 2023 | 0.8860 | 0.9020 | 0.8860 | 0.9020 | 0.9020 | 600 |
| Dec 19, 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 200 |
| Dec 18, 2023 | 0.8500 | 0.9000 | 0.8500 | 0.8500 | 0.8500 | 3,100 |
| Dec 15, 2023 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | 300 |
| Dec 14, 2023 | 0.8500 | 0.9080 | 0.8500 | 0.9080 | 0.9080 | 1,000 |
| Dec 13, 2023 | 0.9910 | 1.0000 | 0.9910 | 0.9910 | 0.9910 | 1,300 |
| Dec 12, 2023 | 0.9200 | 0.9440 | 0.9200 | 0.9440 | 0.9440 | 300 |
| Dec 11, 2023 | 1.0200 | 1.0200 | 0.9400 | 0.9400 | 0.9400 | 2,300 |
| Dec 8, 2023 | 1.0200 | 1.1000 | 0.9500 | 1.1000 | 1.1000 | 1,400 |
| Dec 7, 2023 | 0.8840 | 1.0400 | 0.8840 | 1.0400 | 1.0400 | 2,900 |
| Dec 6, 2023 | 0.9300 | 1.1000 | 0.9300 | 1.1000 | 1.1000 | 1,300 |
| Dec 5, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1,600 |
| Dec 4, 2023 | 1.0200 | 1.1000 | 1.0200 | 1.1000 | 1.1000 | 1,300 |
| Dec 1, 2023 | 0.8700 | 1.1500 | 0.8700 | 1.1030 | 1.1030 | 9,200 |
| Nov 30, 2023 | 1.1700 | 1.1700 | 1.0700 | 1.1700 | 1.1700 | 2,600 |
| Nov 29, 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 800 |
| Nov 28, 2023 | 1.1900 | 1.1900 | 0.9600 | 1.0100 | 1.0100 | 1,100 |
| Nov 27, 2023 | 1.1400 | 1.1400 | 1.0500 | 1.0500 | 1.0500 | 2,300 |
| Nov 24, 2023 | 1.1900 | 1.2000 | 1.0200 | 1.1200 | 1.1200 | 15,600 |
| Nov 22, 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 800 |
| Nov 21, 2023 | 0.9300 | 0.9500 | 0.9300 | 0.9300 | 0.9300 | 1,800 |
| Nov 20, 2023 | 1.1900 | 1.1900 | 1.0200 | 1.0400 | 1.0400 | 2,600 |
| Nov 17, 2023 | 0.9700 | 1.1800 | 0.9700 | 1.0300 | 1.0300 | 4,900 |
| Nov 16, 2023 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 3,700 |
| Nov 15, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,200 |
| Nov 14, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 900 |
| Nov 13, 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| Nov 10, 2023 | 0.7700 | 1.0100 | 0.7700 | 1.0100 | 1.0100 | 2,600 |
| Nov 9, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 400 |
| Nov 8, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 500 |
| Nov 7, 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 400 |
| Nov 6, 2023 | 0.9740 | 1.1440 | 0.9740 | 1.1440 | 1.1440 | 2,900 |
| Nov 3, 2023 | 1.0990 | 1.1020 | 1.0990 | 1.1020 | 1.1020 | 1,200 |
| Nov 2, 2023 | 1.1100 | 1.1600 | 1.1100 | 1.1600 | 1.1600 | 700 |
| Nov 1, 2023 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 1,000 |
| Oct 31, 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| Oct 30, 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| Oct 27, 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 200 |
| Oct 26, 2023 | 1.2200 | 1.2850 | 1.2200 | 1.2850 | 1.2850 | 1,800 |
| Oct 25, 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 500 |
| Oct 24, 2023 | 1.2000 | 1.2200 | 1.1400 | 1.1400 | 1.1400 | 5,000 |
| Oct 23, 2023 | 1.3600 | 1.4500 | 1.2600 | 1.3450 | 1.3450 | 3,300 |
| Oct 20, 2023 | 1.2100 | 1.2100 | 1.1700 | 1.1700 | 1.1700 | 1,100 |
| Oct 19, 2023 | 1.1900 | 1.2100 | 1.1700 | 1.2100 | 1.2100 | 1,800 |
| Oct 18, 2023 | 1.2600 | 1.3300 | 1.1800 | 1.2600 | 1.2600 | 3,100 |
| Oct 17, 2023 | 1.3100 | 1.3200 | 1.3100 | 1.3100 | 1.3100 | 2,100 |
| Oct 16, 2023 | 1.2400 | 1.3500 | 1.2400 | 1.2500 | 1.2500 | 2,800 |
| Oct 13, 2023 | 1.2100 | 1.3400 | 1.1200 | 1.3400 | 1.3400 | 5,000 |
| Oct 12, 2023 | 1.2500 | 1.3200 | 1.1100 | 1.1700 | 1.1700 | 8,100 |
| Oct 11, 2023 | 1.0200 | 1.1300 | 1.0200 | 1.1300 | 1.1300 | 7,600 |
| Oct 10, 2023 | 1.0390 | 1.2400 | 1.0350 | 1.0900 | 1.0900 | 6,300 |
| Oct 9, 2023 | 1.1800 | 1.1800 | 1.0500 | 1.0500 | 1.0500 | 1,900 |
| Oct 6, 2023 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 200 |
| Oct 5, 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| Oct 4, 2023 | 1.2400 | 1.2400 | 1.1200 | 1.2300 | 1.2300 | 1,700 |
| Oct 3, 2023 | 1.1600 | 1.2500 | 1.1600 | 1.2400 | 1.2400 | 2,200 |
| Oct 2, 2023 | 1.2100 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 2,000 |
| Sep 29, 2023 | 1.2500 | 1.2500 | 1.2250 | 1.2250 | 1.2250 | 2,200 |
| Sep 28, 2023 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | 600 |
| Sep 27, 2023 | 1.2500 | 1.3200 | 1.2500 | 1.3200 | 1.3200 | 2,200 |
| Sep 26, 2023 | 1.2580 | 1.3400 | 1.2580 | 1.3000 | 1.3000 | 4,000 |
| Sep 25, 2023 | 1.3100 | 1.3350 | 1.3100 | 1.3350 | 1.3350 | 600 |
| Sep 22, 2023 | 1.3200 | 1.3420 | 1.3200 | 1.3380 | 1.3380 | 600 |
| Sep 21, 2023 | 1.3600 | 1.4530 | 1.2500 | 1.3100 | 1.3100 | 5,800 |
| Sep 20, 2023 | 1.3600 | 1.3600 | 1.2800 | 1.2900 | 1.2900 | 4,500 |
| Sep 19, 2023 | 1.3400 | 1.3520 | 1.2870 | 1.3500 | 1.3500 | 2,700 |
| Sep 18, 2023 | 1.3000 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 5,000 |
| Sep 15, 2023 | 1.3300 | 1.3800 | 1.3000 | 1.3000 | 1.3000 | 3,300 |
| Sep 14, 2023 | 1.3300 | 1.4350 | 1.3300 | 1.4000 | 1.4000 | 6,100 |
| Sep 13, 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 400 |
| Sep 12, 2023 | 1.3580 | 1.4900 | 1.3300 | 1.4900 | 1.4900 | 6,800 |
| Sep 11, 2023 | 1.3800 | 1.4400 | 1.3300 | 1.3600 | 1.3600 | 24,900 |
| Sep 8, 2023 | 1.5150 | 1.5250 | 1.3550 | 1.5000 | 1.5000 | 45,400 |
| Sep 7, 2023 | 1.5600 | 2.0000 | 1.3200 | 1.5500 | 1.5500 | 1,046,900 |
| Sep 6, 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 600 |
| Sep 5, 2023 | 1.3000 | 1.3000 | 1.2900 | 1.2910 | 1.2910 | 1,400 |
| Sep 1, 2023 | 1.3000 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | 600 |
| Aug 31, 2023 | 1.4600 | 1.4600 | 1.3800 | 1.3900 | 1.3900 | 2,100 |
| Aug 30, 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 200 |
| Aug 29, 2023 | 1.3600 | 1.3600 | 1.3100 | 1.3100 | 1.3100 | 400 |
| Aug 28, 2023 | 1.3200 | 1.5100 | 1.2800 | 1.5100 | 1.5100 | 3,400 |
| Aug 25, 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 400 |
| Aug 24, 2023 | 1.6700 | 1.6700 | 1.4100 | 1.4100 | 1.4100 | 2,800 |
| Aug 23, 2023 | 1.3640 | 1.3640 | 1.3640 | 1.3640 | 1.3640 | 500 |
| Aug 22, 2023 | 1.3640 | 1.3640 | 1.3640 | 1.3640 | 1.3640 | 300 |
| Aug 21, 2023 | 1.4400 | 1.5000 | 1.4400 | 1.5000 | 1.5000 | 500 |
| Aug 18, 2023 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 2,200 |
| Aug 17, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 400 |
| Aug 16, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 700 |
| Aug 15, 2023 | 1.5100 | 1.5420 | 1.5100 | 1.5420 | 1.5420 | 1,300 |
| Aug 14, 2023 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 100 |
| Aug 11, 2023 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | 100 |
| Aug 10, 2023 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | 600 |
| Aug 9, 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Aug 8, 2023 | 1.5900 | 1.6200 | 1.5750 | 1.6000 | 1.6000 | 2,700 |
| Aug 7, 2023 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Aug 4, 2023 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Aug 3, 2023 | 1.5190 | 1.5200 | 1.5100 | 1.5100 | 1.5100 | 2,100 |
| Aug 2, 2023 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | 1.5200 | 300 |
| Aug 1, 2023 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 600 |
| Jul 31, 2023 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 300 |
| Jul 28, 2023 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 200 |
| Jul 27, 2023 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Jul 26, 2023 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 400 |
| Jul 25, 2023 | 1.5130 | 1.5130 | 1.5090 | 1.5090 | 1.5090 | 1,000 |
| Jul 24, 2023 | 1.5150 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 500 |
| Jul 21, 2023 | 1.6000 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 1,800 |
| Jul 20, 2023 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 400 |
| Jul 19, 2023 | 1.5500 | 1.5750 | 1.5500 | 1.5500 | 1.5500 | 2,400 |
| Jul 18, 2023 | 1.5000 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 1,400 |
| Jul 17, 2023 | 1.4400 | 1.5900 | 1.4400 | 1.5080 | 1.5080 | 2,900 |
| Jul 14, 2023 | 1.6300 | 1.6300 | 1.5000 | 1.5700 | 1.5700 | 1,700 |
| Jul 13, 2023 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 300 |
| Jul 12, 2023 | 1.5000 | 1.5500 | 1.5000 | 1.5500 | 1.5500 | 2,200 |
| Jul 11, 2023 | 1.5000 | 1.5010 | 1.5000 | 1.5010 | 1.5010 | 700 |
| Jul 10, 2023 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 200 |
| Jul 7, 2023 | 1.5500 | 1.5800 | 1.5500 | 1.5500 | 1.5500 | 1,400 |
| Jul 6, 2023 | 1.5450 | 1.6280 | 1.5050 | 1.6200 | 1.6200 | 3,300 |
| Jul 5, 2023 | 1.6000 | 1.6380 | 1.6000 | 1.6380 | 1.6380 | 4,100 |
| Jul 3, 2023 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Jun 30, 2023 | 1.5200 | 1.5200 | 1.4700 | 1.4700 | 1.4700 | 2,800 |
| Jun 29, 2023 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| Jun 28, 2023 | 1.5850 | 1.6000 | 1.5800 | 1.5900 | 1.5900 | 3,100 |
| Jun 27, 2023 | 1.5500 | 1.5510 | 1.5500 | 1.5500 | 1.5500 | 1,900 |
| Jun 26, 2023 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 700 |
| Jun 23, 2023 | 1.5200 | 1.5800 | 1.5000 | 1.5000 | 1.5000 | 1,800 |
| Jun 22, 2023 | 1.6000 | 1.6020 | 1.6000 | 1.6000 | 1.6000 | 2,800 |
| Jun 21, 2023 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 100 |
| Jun 20, 2023 | 1.6200 | 1.6610 | 1.5100 | 1.5200 | 1.5200 | 2,300 |
| Jun 16, 2023 | 1.6600 | 1.8000 | 1.6600 | 1.6600 | 1.6600 | 1,600 |
| Jun 15, 2023 | 1.6000 | 1.6500 | 1.6000 | 1.6500 | 1.6500 | 1,500 |
| Jun 14, 2023 | 1.6100 | 1.6100 | 1.5000 | 1.5200 | 1.5200 | 3,700 |
| Jun 13, 2023 | 1.6300 | 1.7540 | 1.6250 | 1.6250 | 1.6250 | 8,000 |
| Jun 12, 2023 | 1.6700 | 1.6700 | 1.6500 | 1.6500 | 1.6500 | 1,100 |
| Jun 9, 2023 | 1.6950 | 1.6950 | 1.6400 | 1.6900 | 1.6900 | 700 |
| Jun 8, 2023 | 1.7300 | 1.8000 | 1.6710 | 1.6830 | 1.6830 | 3,400 |
| Jun 7, 2023 | 1.6100 | 1.8400 | 1.6100 | 1.6300 | 1.6300 | 54,800 |
| Jun 6, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 700 |
| Jun 5, 2023 | 1.6100 | 1.6450 | 1.6100 | 1.6450 | 1.6450 | 1,700 |
| Jun 2, 2023 | 1.7000 | 1.7000 | 1.6200 | 1.6200 | 1.6200 | 2,500 |
| Jun 1, 2023 | 1.6000 | 1.6300 | 1.6000 | 1.6200 | 1.6200 | 700 |
| May 31, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 200 |
| May 30, 2023 | 1.6300 | 1.6300 | 1.6060 | 1.6060 | 1.6060 | 500 |
| May 26, 2023 | 1.5100 | 1.7000 | 1.5100 | 1.7000 | 1.7000 | 2,000 |
| May 25, 2023 | 1.5240 | 1.7100 | 1.5100 | 1.7000 | 1.7000 | 6,500 |
| May 24, 2023 | 1.4800 | 1.7600 | 1.4800 | 1.7600 | 1.7600 | 1,300 |
| May 23, 2023 | 1.6500 | 1.6500 | 1.6400 | 1.6400 | 1.6400 | 500 |
| May 22, 2023 | 1.5400 | 1.7660 | 1.5400 | 1.7480 | 1.7480 | 2,200 |
| May 19, 2023 | 1.7900 | 1.7900 | 1.5300 | 1.5300 | 1.5300 | 2,000 |
| May 18, 2023 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 400 |
| May 17, 2023 | 1.9000 | 1.9000 | 1.7040 | 1.7100 | 1.7100 | 1,200 |
| May 16, 2023 | 1.6700 | 1.9590 | 1.6700 | 1.9590 | 1.9590 | 600 |
| May 15, 2023 | 1.6500 | 1.6650 | 1.6500 | 1.6650 | 1.6650 | 1,000 |
| May 12, 2023 | 1.7000 | 1.7300 | 1.6500 | 1.7300 | 1.7300 | 3,500 |
| May 11, 2023 | 1.8000 | 1.8200 | 1.8000 | 1.8200 | 1.8200 | 2,000 |
| May 10, 2023 | 1.7100 | 1.8250 | 1.7100 | 1.8250 | 1.8250 | 700 |
| May 9, 2023 | 1.8100 | 1.8100 | 1.7000 | 1.7700 | 1.7700 | 2,400 |
| May 8, 2023 | 1.7600 | 1.7900 | 1.7600 | 1.7900 | 1.7900 | 700 |
| May 5, 2023 | 1.6810 | 1.6810 | 1.6810 | 1.6810 | 1.6810 | 200 |
| May 4, 2023 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | 200 |
| May 3, 2023 | 1.6500 | 1.8100 | 1.6500 | 1.7500 | 1.7500 | 4,300 |
| May 2, 2023 | 1.6890 | 1.7270 | 1.6800 | 1.6800 | 1.6800 | 2,200 |
| May 1, 2023 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 900 |
| Apr 28, 2023 | 1.6300 | 1.7400 | 1.6240 | 1.6400 | 1.6400 | 2,700 |
| Apr 27, 2023 | 1.5200 | 1.5700 | 1.5100 | 1.5700 | 1.5700 | 1,100 |
| Apr 26, 2023 | 1.5500 | 1.5870 | 1.3500 | 1.5870 | 1.5870 | 4,300 |
Related Tickers
MFH Mercurity Fintech Holding Inc.
1.3900
-7.95%
EFGD.IL EFG Holding Company
0.7000
0.00%
OLKR OpenLocker Holdings, Inc.
0.2000
0.00%
FNX.AX Finexia Financial Group Limited
0.2000
-4.76%
CYFRF Cypherpunk Holdings Inc.
0.0900
+24.83%
CCPUF SATO Technologies Corp.
0.2750
-1.93%
HFC.V Hampton Financial Corporation
0.5100
0.00%
NITRATOS.SN Nitratos de Chile S.A.
3.3500
0.00%
FFG.AX Fatfish Group Limited
0.0170
-10.53%
SPIR.CN Spirit Blockchain Capital Inc.
0.0400
0.00%