NasdaqCM - Delayed Quote • USD
Fujian Blue Hat Interactive Entertainment Technology Ltd. (BHAT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:49 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 26, 2024 | 1.1100 | 1.2300 | 1.1000 | 1.2250 | 1.2250 | 127,900 |
| Apr 25, 2024 | 1.1000 | 1.1600 | 1.0800 | 1.1600 | 1.1600 | 98,300 |
| Apr 24, 2024 | 1.0700 | 1.1300 | 1.0610 | 1.1100 | 1.1100 | 95,700 |
| Apr 23, 2024 | 1.0200 | 1.1100 | 1.0200 | 1.0900 | 1.0900 | 62,200 |
| Apr 22, 2024 | 1.0700 | 1.0740 | 1.0300 | 1.0300 | 1.0300 | 60,700 |
| Apr 19, 2024 | 1.0400 | 1.1090 | 0.9900 | 1.0900 | 1.0900 | 127,300 |
| Apr 18, 2024 | 1.0400 | 1.0800 | 0.9500 | 0.9500 | 0.9500 | 84,400 |
| Apr 17, 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 88,800 |
| Apr 16, 2024 | 1.0400 | 1.0800 | 1.0120 | 1.0400 | 1.0400 | 46,000 |
| Apr 15, 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0600 | 1.0600 | 96,800 |
| Apr 12, 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 4,700 |
| Apr 11, 2024 | 1.0700 | 1.0810 | 1.0610 | 1.0800 | 1.0800 | 54,600 |
| Apr 10, 2024 | 1.0300 | 1.0800 | 1.0300 | 1.0700 | 1.0700 | 13,900 |
| Apr 9, 2024 | 1.0500 | 1.0900 | 1.0400 | 1.0700 | 1.0700 | 8,400 |
| Apr 8, 2024 | 1.1500 | 1.1500 | 1.0200 | 1.0700 | 1.0700 | 27,100 |
| Apr 5, 2024 | 1.0900 | 1.1300 | 1.0400 | 1.1300 | 1.1300 | 23,900 |
| Apr 4, 2024 | 1.0300 | 1.1100 | 1.0300 | 1.0600 | 1.0600 | 32,000 |
| Apr 3, 2024 | 1.0500 | 1.0500 | 1.0190 | 1.0200 | 1.0200 | 16,600 |
| Apr 2, 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 11,800 |
| Apr 1, 2024 | 1.0700 | 1.0910 | 1.0500 | 1.0500 | 1.0500 | 14,900 |
| Mar 28, 2024 | 1.1100 | 1.1400 | 1.0500 | 1.0800 | 1.0800 | 67,400 |
| Mar 27, 2024 | 1.1400 | 1.1410 | 1.1000 | 1.1000 | 1.1000 | 8,800 |
| Mar 26, 2024 | 1.0820 | 1.1600 | 1.0800 | 1.1200 | 1.1200 | 31,200 |
| Mar 25, 2024 | 1.0800 | 1.1500 | 1.0600 | 1.1500 | 1.1500 | 89,400 |
| Mar 22, 2024 | 1.0600 | 1.0970 | 1.0320 | 1.0970 | 1.0970 | 35,900 |
| Mar 21, 2024 | 1.0600 | 1.0810 | 1.0500 | 1.0500 | 1.0500 | 15,500 |
| Mar 20, 2024 | 1.0800 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 11,000 |
| Mar 19, 2024 | 1.0890 | 1.0900 | 1.0300 | 1.0400 | 1.0400 | 79,600 |
| Mar 18, 2024 | 1.1100 | 1.1400 | 1.0000 | 1.0200 | 1.0200 | 130,500 |
| Mar 15, 2024 | 1.1400 | 1.2000 | 1.0700 | 1.1000 | 1.1000 | 106,700 |
| Mar 14, 2024 | 1.0900 | 1.1410 | 1.0800 | 1.1100 | 1.1100 | 31,300 |
| Mar 13, 2024 | 1.0900 | 1.1900 | 1.0800 | 1.1300 | 1.1300 | 105,800 |
| Mar 12, 2024 | 1.0700 | 1.1200 | 1.0600 | 1.0900 | 1.0900 | 79,800 |
| Mar 11, 2024 | 1.1600 | 1.1700 | 1.0500 | 1.1200 | 1.1200 | 662,400 |
| Mar 8, 2024 | 1.1200 | 1.2000 | 1.0700 | 1.1200 | 1.1200 | 86,200 |
| Mar 7, 2024 | 1.1800 | 1.1810 | 1.0900 | 1.1400 | 1.1400 | 48,200 |
| Mar 6, 2024 | 1.1500 | 1.2200 | 1.1400 | 1.2100 | 1.2100 | 415,900 |
| Mar 5, 2024 | 1.1800 | 1.2400 | 1.0900 | 1.1600 | 1.1600 | 127,100 |
| Mar 4, 2024 | 1.1400 | 1.3500 | 1.1400 | 1.1900 | 1.1900 | 334,500 |
| Mar 1, 2024 | 1.0400 | 1.2000 | 1.0300 | 1.1100 | 1.1100 | 276,600 |
| Feb 29, 2024 | 1.0400 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 33,800 |
| Feb 28, 2024 | 1.0200 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 35,700 |
| Feb 27, 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 136,500 |
| Feb 26, 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 114,900 |
| Feb 23, 2024 | 1.0100 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 51,500 |
| Feb 22, 2024 | 1.0300 | 1.0600 | 1.0000 | 1.0100 | 1.0100 | 34,000 |
| Feb 21, 2024 | 1.0700 | 1.1000 | 1.0200 | 1.0200 | 1.0200 | 79,900 |
| Feb 20, 2024 | 1.0900 | 1.1000 | 1.0200 | 1.0300 | 1.0300 | 86,200 |
| Feb 16, 2024 | 1.1000 | 1.2300 | 1.1000 | 1.1200 | 1.1200 | 344,800 |
| Feb 15, 2024 | 1.0700 | 1.1670 | 1.0500 | 1.1100 | 1.1100 | 401,200 |
| Feb 14, 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 23,600 |
| Feb 13, 2024 | 1.0500 | 1.0640 | 1.0210 | 1.0400 | 1.0400 | 43,300 |
| Feb 12, 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 57,300 |
| Feb 9, 2024 | 1.0600 | 1.0600 | 1.0240 | 1.0500 | 1.0500 | 32,800 |
| Feb 8, 2024 | 1.0100 | 1.0600 | 1.0000 | 1.0300 | 1.0300 | 58,400 |
| Feb 7, 2024 | 1.0300 | 1.0400 | 1.0150 | 1.0200 | 1.0200 | 32,700 |
| Feb 6, 2024 | 1.0200 | 1.0400 | 0.9700 | 1.0300 | 1.0300 | 96,200 |
| Feb 5, 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 134,900 |
| Feb 2, 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 12,600 |
| Feb 1, 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 120,200 |
| Jan 31, 2024 | 1.0560 | 1.0560 | 1.0300 | 1.0400 | 1.0400 | 20,700 |
| Jan 30, 2024 | 1.0400 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 139,400 |
| Jan 29, 2024 | 1.0500 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 11,000 |
| Jan 26, 2024 | 1.0300 | 1.0800 | 1.0200 | 1.0700 | 1.0700 | 60,100 |
| Jan 25, 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 51,400 |
| Jan 24, 2024 | 1.0190 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 97,300 |
| Jan 23, 2024 | 1.0300 | 1.0500 | 0.9500 | 1.0100 | 1.0100 | 149,100 |
| Jan 22, 2024 | 0.9900 | 1.0360 | 0.9900 | 1.0100 | 1.0100 | 84,300 |
| Jan 19, 2024 | 0.9700 | 1.0500 | 0.9700 | 1.0100 | 1.0100 | 125,700 |
| Jan 18, 2024 | 1.0600 | 1.0600 | 0.9800 | 0.9900 | 0.9900 | 141,900 |
| Jan 17, 2024 | 1.0520 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 69,200 |
| Jan 16, 2024 | 1.0800 | 1.1000 | 1.0130 | 1.0500 | 1.0500 | 110,900 |
| Jan 12, 2024 | 1.0500 | 1.0900 | 1.0100 | 1.0800 | 1.0800 | 210,200 |
| Jan 11, 2024 | 1.0000 | 1.0700 | 1.0000 | 1.0400 | 1.0400 | 84,300 |
| Jan 10, 2024 | 0.9900 | 1.0400 | 0.9900 | 1.0200 | 1.0200 | 31,000 |
| Jan 9, 2024 | 0.9900 | 1.0400 | 0.9900 | 1.0200 | 1.0200 | 57,200 |
| Jan 8, 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 33,600 |
| Jan 5, 2024 | 1.0000 | 1.0500 | 0.9930 | 1.0500 | 1.0500 | 67,700 |
| Jan 4, 2024 | 1.0300 | 1.0300 | 0.9820 | 0.9900 | 0.9900 | 80,100 |
| Jan 3, 2024 | 1.0100 | 1.0300 | 0.9900 | 1.0300 | 1.0300 | 76,900 |
| Jan 2, 2024 | 0.9900 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 121,600 |
| Dec 29, 2023 | 0.9700 | 1.0300 | 0.9250 | 1.0000 | 1.0000 | 226,400 |
| Dec 28, 2023 | 0.9700 | 1.0000 | 0.9200 | 0.9800 | 0.9800 | 192,700 |
| Dec 27, 2023 | 1.0100 | 1.0200 | 0.9400 | 0.9540 | 0.9540 | 359,300 |
| Dec 26, 2023 | 1.1300 | 1.1800 | 0.9900 | 1.0200 | 1.0200 | 1,216,200 |
| Dec 22, 2023 | 1.0800 | 1.1560 | 1.0650 | 1.1000 | 1.1000 | 5,809,600 |
| Dec 21, 2023 | 1.1200 | 1.1200 | 1.0400 | 1.0500 | 1.0500 | 169,200 |
| Dec 20, 2023 | 1.1500 | 1.1610 | 1.0600 | 1.0600 | 1.0600 | 109,800 |
| Dec 19, 2023 | 1.2100 | 1.2500 | 1.1200 | 1.1500 | 1.1500 | 200,300 |
| Dec 18, 2023 | 1.2400 | 1.2600 | 1.1000 | 1.2100 | 1.2100 | 129,200 |
| Dec 15, 2023 | 1.2200 | 1.2600 | 1.2000 | 1.2400 | 1.2400 | 218,500 |
| Dec 14, 2023 | 1.2200 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 20,800 |
| Dec 13, 2023 | 1.2200 | 1.2400 | 1.1900 | 1.2300 | 1.2300 | 71,700 |
| Dec 12, 2023 | 1.2000 | 1.2200 | 1.1800 | 1.2200 | 1.2200 | 75,900 |
| Dec 11, 2023 | 1.1900 | 1.2500 | 1.1900 | 1.2100 | 1.2100 | 90,600 |
| Dec 8, 2023 | 1.1400 | 1.2500 | 1.1400 | 1.1900 | 1.1900 | 62,400 |
| Dec 7, 2023 | 1.1200 | 1.1500 | 1.0850 | 1.1500 | 1.1500 | 120,100 |
| Dec 6, 2023 | 1.0900 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 64,600 |
| Dec 5, 2023 | 1.1000 | 1.1300 | 1.0950 | 1.1300 | 1.1300 | 5,000 |
| Dec 4, 2023 | 1.1600 | 1.1600 | 1.0800 | 1.1000 | 1.1000 | 94,100 |
| Dec 1, 2023 | 1.0850 | 1.1500 | 1.0300 | 1.1300 | 1.1300 | 83,100 |
| Nov 30, 2023 | 1.0310 | 1.0700 | 1.0100 | 1.0700 | 1.0700 | 58,700 |
| Nov 29, 2023 | 1.0100 | 1.0300 | 0.9900 | 1.0300 | 1.0300 | 61,400 |
| Nov 28, 2023 | 0.9900 | 1.0800 | 0.9800 | 1.0000 | 1.0000 | 226,900 |
| Nov 27, 2023 | 1.0500 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 36,600 |
| Nov 24, 2023 | 0.9460 | 1.0600 | 0.9460 | 1.0000 | 1.0000 | 217,300 |
| Nov 22, 2023 | 1.2200 | 1.2200 | 0.9780 | 1.0200 | 1.0200 | 623,400 |
| Nov 21, 2023 | 1.2600 | 1.2600 | 1.2000 | 1.2200 | 1.2200 | 20,100 |
| Nov 20, 2023 | 1.3000 | 1.3000 | 1.2500 | 1.2600 | 1.2600 | 33,700 |
| Nov 17, 2023 | 1.2200 | 1.3000 | 1.2100 | 1.2300 | 1.2300 | 104,900 |
| Nov 16, 2023 | 1.1600 | 1.2320 | 1.1600 | 1.2000 | 1.2000 | 39,800 |
| Nov 15, 2023 | 1.2000 | 1.2500 | 1.1100 | 1.1600 | 1.1600 | 172,100 |
| Nov 14, 2023 | 1.0450 | 1.1500 | 1.0400 | 1.1000 | 1.1000 | 122,600 |
| Nov 13, 2023 | 0.9500 | 1.0770 | 0.9400 | 1.0300 | 1.0300 | 73,400 |
| Nov 10, 2023 | 0.9220 | 0.9390 | 0.9030 | 0.9300 | 0.9300 | 27,900 |
| Nov 9, 2023 | 0.8900 | 0.9400 | 0.8900 | 0.9140 | 0.9140 | 230,500 |
| Nov 8, 2023 | 0.9470 | 0.9800 | 0.8900 | 0.8900 | 0.8900 | 257,300 |
| Nov 7, 2023 | 1.0100 | 1.1000 | 0.8710 | 0.8710 | 0.8710 | 566,200 |
| Nov 6, 2023 | 1.0900 | 1.1070 | 1.0100 | 1.0100 | 1.0100 | 61,700 |
| Nov 3, 2023 | 1.1600 | 1.1900 | 1.0400 | 1.0900 | 1.0900 | 254,300 |
| Nov 2, 2023 | 0.9220 | 1.1900 | 0.9220 | 1.1400 | 1.1400 | 420,500 |
| Nov 1, 2023 | 0.8900 | 0.9700 | 0.8800 | 0.9210 | 0.9210 | 136,400 |
| Oct 31, 2023 | 0.9010 | 1.0200 | 0.8700 | 0.8700 | 0.8700 | 233,600 |
| Oct 30, 2023 | 1.3700 | 1.3800 | 0.8620 | 0.9700 | 0.9700 | 853,400 |
| Oct 27, 2023 | 2.3800 | 2.3800 | 1.0000 | 1.6200 | 1.6200 | 2,711,900 |
| Oct 26, 2023 | 2.3500 | 2.6200 | 2.1000 | 2.6000 | 2.6000 | 1,865,900 |
| Oct 25, 2023 | 2.1400 | 3.0000 | 2.0780 | 2.9000 | 2.9000 | 691,000 |
| Oct 24, 2023 | 2.1800 | 2.3000 | 2.0300 | 2.1700 | 2.1700 | 515,700 |
| Oct 23, 2023 | 1.8300 | 2.3000 | 1.7600 | 2.1600 | 2.1600 | 525,500 |
| Oct 20, 2023 | 1.8100 | 1.8100 | 1.5500 | 1.7590 | 1.7590 | 128,600 |
| Oct 19, 2023 | 1.3400 | 1.5400 | 1.3400 | 1.5100 | 1.5100 | 66,300 |
| Oct 18, 2023 | 1.3700 | 1.3700 | 1.3300 | 1.3700 | 1.3700 | 54,100 |
| Oct 17, 2023 | 1.3600 | 1.3810 | 1.3550 | 1.3700 | 1.3700 | 8,100 |
| Oct 16, 2023 | 1.3400 | 1.3610 | 1.3400 | 1.3610 | 1.3610 | 2,100 |
| Oct 13, 2023 | 1.3600 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 4,600 |
| Oct 12, 2023 | 1.3300 | 1.3500 | 1.3100 | 1.3500 | 1.3500 | 46,500 |
| Oct 11, 2023 | 1.3300 | 1.3600 | 1.3100 | 1.3200 | 1.3200 | 85,400 |
| Oct 10, 2023 | 1.3500 | 1.3520 | 1.3000 | 1.3300 | 1.3300 | 135,100 |
| Oct 9, 2023 | 1.3400 | 1.3900 | 1.3400 | 1.3700 | 1.3700 | 15,100 |
| Oct 6, 2023 | 1.3800 | 1.4000 | 1.3690 | 1.3700 | 1.3700 | 9,800 |
| Oct 5, 2023 | 1.3700 | 1.4100 | 1.3500 | 1.3700 | 1.3700 | 14,100 |
| Oct 4, 2023 | 1.3700 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 8,100 |
| Oct 3, 2023 | 1.3200 | 1.3970 | 1.3200 | 1.3600 | 1.3600 | 20,100 |
| Oct 2, 2023 | 1.4300 | 1.4300 | 1.2500 | 1.3300 | 1.3300 | 130,800 |
| Sep 29, 2023 | 1.4000 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 11,800 |
| Sep 28, 2023 | 1.4800 | 1.4800 | 1.3600 | 1.3600 | 1.3600 | 10,600 |
| Sep 27, 2023 | 1.3990 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 8,100 |
| Sep 26, 2023 | 1.3300 | 1.4700 | 1.3200 | 1.3800 | 1.3800 | 194,600 |
| Sep 25, 2023 | 1.4300 | 1.4530 | 1.3100 | 1.4200 | 1.4200 | 60,300 |
| Sep 22, 2023 | 1.4710 | 1.5000 | 1.3500 | 1.3500 | 1.3500 | 25,700 |
| Sep 21, 2023 | 1.4300 | 1.5400 | 1.4300 | 1.4620 | 1.4620 | 17,000 |
| Sep 20, 2023 | 1.5000 | 1.5350 | 1.4270 | 1.4500 | 1.4500 | 22,100 |
| Sep 19, 2023 | 1.4000 | 1.5790 | 1.4000 | 1.4500 | 1.4500 | 10,400 |
| Sep 18, 2023 | 1.5100 | 1.5950 | 1.4100 | 1.4700 | 1.4700 | 38,100 |
| Sep 15, 2023 | 1.4650 | 1.6150 | 1.4500 | 1.5000 | 1.5000 | 35,900 |
| Sep 14, 2023 | 1.3600 | 1.5400 | 1.3600 | 1.4290 | 1.4290 | 24,300 |
| Sep 13, 2023 | 1.3200 | 1.4190 | 1.3200 | 1.3900 | 1.3900 | 19,600 |
| Sep 12, 2023 | 1.6300 | 1.6300 | 1.3500 | 1.3500 | 1.3500 | 135,700 |
| Sep 11, 2023 | 1.7500 | 1.8500 | 1.5800 | 1.6300 | 1.6300 | 522,500 |
| Sep 8, 2023 | 2.0600 | 2.1000 | 1.8000 | 1.8200 | 1.8200 | 233,400 |
| Sep 7, 2023 | 1.7200 | 1.9600 | 1.7000 | 1.9500 | 1.9500 | 236,000 |
| Sep 6, 2023 | 1.6700 | 1.8500 | 1.6000 | 1.7900 | 1.7900 | 349,000 |
| Sep 5, 2023 | 1.4700 | 1.6600 | 1.4690 | 1.6400 | 1.6400 | 98,300 |
| Sep 1, 2023 | 1.4500 | 1.4800 | 1.4400 | 1.4500 | 1.4500 | 28,100 |
| Aug 31, 2023 | 1.4000 | 1.4700 | 1.3600 | 1.4700 | 1.4700 | 83,600 |
| Aug 30, 2023 | 1.3900 | 1.4000 | 1.3000 | 1.4000 | 1.4000 | 32,600 |
| Aug 29, 2023 | 1.3000 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 88,800 |
| Aug 28, 2023 | 1.3200 | 1.3300 | 1.2200 | 1.3300 | 1.3300 | 201,400 |
| Aug 25, 2023 | 1.2110 | 1.3300 | 1.2000 | 1.2600 | 1.2600 | 98,100 |
| Aug 24, 2023 | 1.3000 | 1.3300 | 1.2200 | 1.2800 | 1.2800 | 73,800 |
| Aug 23, 2023 | 1.2700 | 1.3600 | 1.2600 | 1.3100 | 1.3100 | 234,800 |
| Aug 22, 2023 | 1.2200 | 1.3700 | 1.2000 | 1.3100 | 1.3100 | 188,700 |
| Aug 21, 2023 | 1.2800 | 1.2850 | 1.2000 | 1.2200 | 1.2200 | 136,700 |
| Aug 18, 2023 | 1.2500 | 1.3000 | 1.2490 | 1.3000 | 1.3000 | 38,200 |
| Aug 17, 2023 | 1.2700 | 1.3000 | 1.2200 | 1.2610 | 1.2610 | 30,700 |
| Aug 16, 2023 | 1.2180 | 1.2800 | 1.2000 | 1.2500 | 1.2500 | 202,000 |
| Aug 15, 2023 | 1.1600 | 1.2000 | 1.1400 | 1.2000 | 1.2000 | 2,100 |
| Aug 14, 2023 | 1.1500 | 1.1900 | 1.1200 | 1.1900 | 1.1900 | 4,800 |
| Aug 11, 2023 | 1.1900 | 1.2100 | 1.1400 | 1.2000 | 1.2000 | 20,700 |
| Aug 10, 2023 | 1.2700 | 1.2700 | 1.1800 | 1.1900 | 1.1900 | 10,600 |
| Aug 9, 2023 | 1.1700 | 1.2850 | 1.1700 | 1.2500 | 1.2500 | 24,000 |
| Aug 8, 2023 | 1.2300 | 1.2900 | 1.1500 | 1.1800 | 1.1800 | 11,500 |
| Aug 7, 2023 | 1.2400 | 1.3000 | 1.2000 | 1.3000 | 1.3000 | 54,400 |
| Aug 4, 2023 | 1.3520 | 1.3520 | 1.2500 | 1.2700 | 1.2700 | 20,400 |
| Aug 3, 2023 | 1.3800 | 1.3800 | 1.2800 | 1.3600 | 1.3600 | 33,300 |
| Aug 2, 2023 | 1.3400 | 1.3700 | 1.2500 | 1.3400 | 1.3400 | 69,500 |
| Aug 1, 2023 | 1.2200 | 1.3500 | 1.2050 | 1.3340 | 1.3340 | 142,300 |
| Jul 31, 2023 | 1.1100 | 1.2600 | 1.1100 | 1.2000 | 1.2000 | 48,400 |
| Jul 28, 2023 | 1.0900 | 1.1800 | 1.0900 | 1.1400 | 1.1400 | 30,400 |
| Jul 27, 2023 | 1.1100 | 1.1500 | 1.0700 | 1.1000 | 1.1000 | 61,400 |
| Jul 26, 2023 | 1.0800 | 1.1500 | 1.0800 | 1.1100 | 1.1100 | 26,100 |
| Jul 25, 2023 | 1.0800 | 1.1900 | 1.0500 | 1.0600 | 1.0600 | 48,500 |
| Jul 24, 2023 | 1.0700 | 1.1600 | 1.0600 | 1.0800 | 1.0800 | 41,200 |
| Jul 21, 2023 | 1.1200 | 1.1400 | 1.0650 | 1.0900 | 1.0900 | 16,300 |
| Jul 20, 2023 | 1.1700 | 1.2000 | 1.1000 | 1.1070 | 1.1070 | 24,000 |
| Jul 19, 2023 | 1.2000 | 1.2500 | 1.1500 | 1.1700 | 1.1700 | 18,500 |
| Jul 18, 2023 | 1.1500 | 1.2000 | 1.1450 | 1.2000 | 1.2000 | 53,500 |
| Jul 17, 2023 | 1.1200 | 1.1700 | 1.0800 | 1.1700 | 1.1700 | 43,200 |
| Jul 14, 2023 | 1.1100 | 1.3700 | 1.0300 | 1.1400 | 1.1400 | 212,900 |
| Jul 13, 2023 | 1.1800 | 1.1800 | 1.1300 | 1.1300 | 1.1300 | 7,700 |
| Jul 12, 2023 | 1.2000 | 1.2200 | 1.1200 | 1.1800 | 1.1800 | 56,500 |
| Jul 11, 2023 | 1.2300 | 1.2600 | 1.1700 | 1.2000 | 1.2000 | 47,500 |
| Jul 10, 2023 | 1.1900 | 1.2600 | 1.1800 | 1.2000 | 1.2000 | 45,400 |
| Jul 7, 2023 | 1.2400 | 1.2400 | 1.1300 | 1.1700 | 1.1700 | 9,900 |
| Jul 6, 2023 | 1.1300 | 1.2400 | 1.0600 | 1.1500 | 1.1500 | 137,600 |
| Jul 5, 2023 | 1.1700 | 1.2130 | 1.1500 | 1.1900 | 1.1900 | 15,900 |
| Jul 3, 2023 | 1.1700 | 1.2390 | 1.1600 | 1.1600 | 1.1600 | 11,800 |
| Jun 30, 2023 | 1.0600 | 1.2500 | 1.0200 | 1.1800 | 1.1800 | 153,300 |
| Jun 29, 2023 | 1.0200 | 1.1000 | 1.0200 | 1.1000 | 1.1000 | 45,000 |
| Jun 28, 2023 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 12,500 |
| Jun 27, 2023 | 0.9400 | 1.0400 | 0.9400 | 1.0100 | 1.0100 | 62,300 |
| Jun 26, 2023 | 1.0100 | 1.0100 | 0.9740 | 1.0100 | 1.0100 | 37,100 |
| Jun 23, 2023 | 0.8400 | 1.0100 | 0.8400 | 1.0100 | 1.0100 | 233,000 |
| Jun 22, 2023 | 0.9800 | 1.0100 | 0.7010 | 0.8100 | 0.8100 | 440,200 |
| Jun 21, 2023 | 0.9500 | 0.9900 | 0.9400 | 0.9520 | 0.9520 | 51,900 |
| Jun 20, 2023 | 1.0100 | 1.0100 | 0.9510 | 0.9540 | 0.9540 | 37,100 |
| Jun 16, 2023 | 0.9850 | 1.0160 | 0.9660 | 0.9900 | 0.9900 | 74,700 |
| Jun 15, 2023 | 0.9700 | 1.0400 | 0.9700 | 0.9820 | 0.9820 | 74,900 |
| Jun 14, 2023 | 1.0100 | 1.0600 | 0.9850 | 0.9850 | 0.9850 | 73,300 |
| Jun 13, 2023 | 1.0100 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 20,800 |
| Jun 12, 2023 | 1.0000 | 1.1300 | 0.9700 | 1.0110 | 1.0110 | 186,100 |
| Jun 9, 2023 | 1.0600 | 1.0900 | 0.9890 | 0.9900 | 0.9900 | 70,900 |
| Jun 8, 2023 | 1.0600 | 1.1300 | 1.0500 | 1.0750 | 1.0750 | 86,600 |
| Jun 7, 2023 | 1.0400 | 1.0680 | 1.0100 | 1.0100 | 1.0100 | 54,200 |
| Jun 6, 2023 | 1.0600 | 1.0700 | 1.0200 | 1.0400 | 1.0400 | 22,800 |
| Jun 5, 2023 | 1.0400 | 1.1000 | 1.0000 | 1.0400 | 1.0400 | 40,700 |
| Jun 2, 2023 | 1.0400 | 1.1400 | 1.0100 | 1.0300 | 1.0300 | 40,500 |
| Jun 1, 2023 | 0.9800 | 1.0500 | 0.9500 | 1.0210 | 1.0210 | 47,100 |
| May 31, 2023 | 1.1900 | 1.1900 | 0.8310 | 1.0100 | 1.0100 | 450,600 |
| May 30, 2023 | 1.2100 | 1.2200 | 1.1300 | 1.2200 | 1.2200 | 73,100 |
| May 26, 2023 | 1.2000 | 1.2110 | 1.1700 | 1.2100 | 1.2100 | 99,400 |
| May 25, 2023 | 1.1700 | 1.2100 | 1.1400 | 1.2000 | 1.2000 | 152,400 |
| May 24, 2023 | 1.1300 | 1.1600 | 1.1100 | 1.1600 | 1.1600 | 72,000 |
| May 23, 2023 | 1.0500 | 1.1200 | 1.0300 | 1.1100 | 1.1100 | 98,500 |
| May 22, 2023 | 1.0300 | 1.0300 | 0.9900 | 1.0300 | 1.0300 | 102,100 |
| May 19, 2023 | 1.0000 | 1.0300 | 0.9900 | 1.0280 | 1.0280 | 150,700 |
| May 18, 2023 | 1.0100 | 1.0300 | 0.9610 | 1.0300 | 1.0300 | 191,400 |
| May 17, 2023 | 1.0300 | 1.0300 | 0.9500 | 1.0000 | 1.0000 | 245,200 |
| May 16, 2023 | 0.9700 | 1.0570 | 0.9500 | 1.0000 | 1.0000 | 209,600 |
| May 15, 2023 | 1.0000 | 1.0100 | 0.9800 | 0.9900 | 0.9900 | 55,300 |
| May 12, 2023 | 0.9500 | 0.9900 | 0.9300 | 0.9740 | 0.9740 | 212,600 |
| May 11, 2023 | 0.9400 | 0.9400 | 0.8740 | 0.9160 | 0.9160 | 104,700 |
| May 10, 2023 | 0.9200 | 1.0200 | 0.9000 | 0.9300 | 0.9300 | 820,800 |
| May 9, 2023 | 0.8350 | 0.8710 | 0.8200 | 0.8430 | 0.8430 | 35,300 |
| May 8, 2023 | 0.8760 | 0.9000 | 0.7750 | 0.8350 | 0.8350 | 275,600 |
| May 5, 2023 | 0.9000 | 0.9000 | 0.8330 | 0.8910 | 0.8910 | 92,200 |
| May 4, 2023 | 0.9000 | 0.9000 | 0.8100 | 0.8800 | 0.8800 | 48,000 |
| May 3, 2023 | 0.8240 | 0.9000 | 0.8000 | 0.8000 | 0.8000 | 96,000 |
| May 2, 2023 | 0.8380 | 0.9800 | 0.7730 | 0.8490 | 0.8490 | 359,200 |
| May 1, 2023 | 0.5600 | 1.0800 | 0.5600 | 1.0400 | 1.0400 | 1,523,200 |
| Apr 28, 2023 | 0.6300 | 1.4300 | 0.6290 | 0.8100 | 0.8100 | 2,399,000 |
| Apr 27, 2023 | 0.6550 | 0.6600 | 0.6200 | 0.6300 | 0.6300 | 45,000 |
Related Tickers
SNAL Snail, Inc.
1.0700
0.00%
MSGM Motorsport Games Inc.
2.5800
+2.38%
6633.HK Qingci Games Inc.
2.940
+1.03%
APETF AlphaGen Intelligence Corp.
0.0171
+14.00%
AIC.CN AlphaGen Intelligence Corp.
0.0200
-20.00%
BET.V NorthStar Gaming Holdings Inc.
0.0750
-6.25%
GAME GameSquare Holdings, Inc.
1.6000
+1.27%
SGAMY Sega Sammy Holdings Inc.
3.2100
-0.93%
GXAI Gaxos.ai Inc.
4.9900
-0.40%
MYPS PLAYSTUDIOS, Inc.
2.2400
+1.36%