NasdaqCM - Delayed Quote • USD
Nocera, Inc. (NCRA)
At close: April 26 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 26, 2024 | 1.1300 | 1.1900 | 1.1200 | 1.1900 | 1.1900 | 6,400 |
| Apr 25, 2024 | 1.0620 | 1.1300 | 0.9300 | 1.0750 | 1.0750 | 13,200 |
| Apr 24, 2024 | 1.0800 | 1.1200 | 1.0800 | 1.1200 | 1.1200 | 700 |
| Apr 23, 2024 | 1.1200 | 1.1700 | 1.1100 | 1.1500 | 1.1500 | 8,600 |
| Apr 22, 2024 | 1.1700 | 1.2600 | 1.0610 | 1.2000 | 1.2000 | 173,700 |
| Apr 19, 2024 | 1.0200 | 1.2100 | 1.0000 | 1.2100 | 1.2100 | 3,300 |
| Apr 18, 2024 | 1.3400 | 1.3400 | 1.2100 | 1.2800 | 1.2800 | 2,400 |
| Apr 17, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Apr 16, 2024 | 1.0800 | 1.2200 | 1.0200 | 1.2000 | 1.2000 | 4,100 |
| Apr 15, 2024 | 1.0500 | 1.1200 | 1.0500 | 1.1200 | 1.1200 | 800 |
| Apr 12, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| Apr 11, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 200 |
| Apr 10, 2024 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 1,200 |
| Apr 9, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1,200 |
| Apr 8, 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 1,100 |
| Apr 5, 2024 | 1.1000 | 1.1870 | 1.1000 | 1.1870 | 1.1870 | 1,100 |
| Apr 4, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Apr 3, 2024 | 1.2900 | 1.2900 | 1.1500 | 1.1500 | 1.1500 | 800 |
| Apr 2, 2024 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 1,200 |
| Apr 1, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 400 |
| Mar 28, 2024 | 1.2900 | 1.2900 | 1.2700 | 1.2800 | 1.2800 | 3,100 |
| Mar 27, 2024 | 1.2200 | 1.3400 | 1.1500 | 1.2700 | 1.2700 | 5,500 |
| Mar 26, 2024 | 1.2500 | 1.4500 | 1.2100 | 1.4300 | 1.4300 | 7,000 |
| Mar 25, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 800 |
| Mar 22, 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 1,000 |
| Mar 21, 2024 | 1.2200 | 1.2900 | 1.2100 | 1.2200 | 1.2200 | 800 |
| Mar 20, 2024 | 1.2400 | 1.2900 | 1.2100 | 1.2100 | 1.2100 | 1,600 |
| Mar 19, 2024 | 1.3450 | 1.3450 | 1.3000 | 1.3000 | 1.3000 | 3,400 |
| Mar 18, 2024 | 1.3100 | 1.4100 | 1.3100 | 1.3900 | 1.3900 | 1,600 |
| Mar 15, 2024 | 1.4400 | 1.4400 | 1.3100 | 1.4200 | 1.4200 | 1,400 |
| Mar 14, 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3250 | 1.3250 | 1,800 |
| Mar 13, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 600 |
| Mar 12, 2024 | 1.4200 | 1.4500 | 1.4200 | 1.4500 | 1.4500 | 1,800 |
| Mar 11, 2024 | 1.1300 | 1.3200 | 1.1300 | 1.3200 | 1.3200 | 5,700 |
| Mar 8, 2024 | 1.1500 | 1.3200 | 1.1500 | 1.1700 | 1.1700 | 1,600 |
| Mar 7, 2024 | 1.1200 | 1.3300 | 1.1200 | 1.3200 | 1.3200 | 18,300 |
| Mar 6, 2024 | 1.2400 | 1.3300 | 1.2400 | 1.3300 | 1.3300 | 4,900 |
| Mar 5, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1,200 |
| Mar 4, 2024 | 1.1100 | 1.3140 | 1.1100 | 1.3000 | 1.3000 | 2,600 |
| Mar 1, 2024 | 1.2100 | 1.3250 | 1.2100 | 1.3250 | 1.3250 | 700 |
| Feb 29, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 400 |
| Feb 28, 2024 | 1.1900 | 1.3500 | 1.1700 | 1.3500 | 1.3500 | 2,300 |
| Feb 27, 2024 | 1.3300 | 1.3300 | 1.1000 | 1.1950 | 1.1950 | 10,200 |
| Feb 26, 2024 | 1.2400 | 1.2400 | 1.1900 | 1.1900 | 1.1900 | 4,200 |
| Feb 23, 2024 | 1.1600 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 6,900 |
| Feb 22, 2024 | 1.2500 | 1.3800 | 1.1600 | 1.2100 | 1.2100 | 5,200 |
| Feb 21, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| Feb 20, 2024 | 1.3400 | 1.3800 | 1.3400 | 1.3800 | 1.3800 | 1,900 |
| Feb 16, 2024 | 1.4700 | 1.5000 | 1.3700 | 1.3700 | 1.3700 | 11,600 |
| Feb 15, 2024 | 1.4350 | 1.5000 | 1.4100 | 1.4700 | 1.4700 | 4,400 |
| Feb 14, 2024 | 1.3900 | 1.5200 | 1.3900 | 1.5000 | 1.5000 | 17,700 |
| Feb 13, 2024 | 1.3300 | 1.4900 | 1.3280 | 1.3900 | 1.3900 | 13,100 |
| Feb 12, 2024 | 1.2800 | 1.3600 | 1.2600 | 1.3100 | 1.3100 | 17,500 |
| Feb 9, 2024 | 1.2000 | 1.3000 | 1.1900 | 1.2900 | 1.2900 | 13,000 |
| Feb 8, 2024 | 1.0700 | 1.1500 | 1.0700 | 1.1000 | 1.1000 | 6,100 |
| Feb 7, 2024 | 1.0020 | 1.0700 | 1.0000 | 1.0700 | 1.0700 | 9,000 |
| Feb 6, 2024 | 1.0030 | 1.0030 | 1.0000 | 1.0000 | 1.0000 | 4,600 |
| Feb 5, 2024 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 2,500 |
| Feb 2, 2024 | 0.9800 | 1.1100 | 0.9800 | 1.0000 | 1.0000 | 15,000 |
| Feb 1, 2024 | 1.0500 | 1.0500 | 0.9700 | 0.9700 | 0.9700 | 13,500 |
| Jan 31, 2024 | 1.0480 | 1.0480 | 1.0480 | 1.0480 | 1.0480 | 400 |
| Jan 30, 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0480 | 1.0480 | 2,000 |
| Jan 29, 2024 | 1.1000 | 1.1000 | 1.0300 | 1.0520 | 1.0520 | 800 |
| Jan 26, 2024 | 1.1000 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 4,600 |
| Jan 25, 2024 | 1.1110 | 1.1110 | 1.1100 | 1.1100 | 1.1100 | 1,400 |
| Jan 24, 2024 | 1.0910 | 1.1000 | 1.0300 | 1.0970 | 1.0970 | 4,500 |
| Jan 23, 2024 | 1.1000 | 1.1500 | 1.0910 | 1.1100 | 1.1100 | 2,900 |
| Jan 22, 2024 | 1.0900 | 1.1500 | 1.0900 | 1.1000 | 1.1000 | 4,300 |
| Jan 19, 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 2,200 |
| Jan 18, 2024 | 1.1900 | 1.2000 | 1.1400 | 1.1900 | 1.1900 | 3,100 |
| Jan 17, 2024 | 1.2000 | 1.4000 | 1.1200 | 1.2900 | 1.2900 | 21,800 |
| Jan 16, 2024 | 1.1000 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 3,600 |
| Jan 12, 2024 | 1.1510 | 1.1510 | 1.1300 | 1.1300 | 1.1300 | 4,900 |
| Jan 11, 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 2,200 |
| Jan 10, 2024 | 1.2200 | 1.2200 | 1.1400 | 1.1500 | 1.1500 | 12,200 |
| Jan 9, 2024 | 1.2000 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 2,200 |
| Jan 8, 2024 | 1.2700 | 1.3200 | 1.2500 | 1.2500 | 1.2500 | 13,800 |
| Jan 5, 2024 | 1.2310 | 1.3000 | 1.2000 | 1.2000 | 1.2000 | 3,600 |
| Jan 4, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 4,200 |
| Jan 3, 2024 | 1.3000 | 1.3400 | 1.2650 | 1.2800 | 1.2800 | 1,500 |
| Jan 2, 2024 | 1.3000 | 1.3000 | 1.2950 | 1.3000 | 1.3000 | 8,000 |
| Dec 29, 2023 | 1.3100 | 1.3210 | 1.3100 | 1.3200 | 1.3200 | 2,100 |
| Dec 28, 2023 | 1.3000 | 1.3200 | 1.2900 | 1.3100 | 1.3100 | 7,400 |
| Dec 27, 2023 | 1.3800 | 1.3800 | 1.2400 | 1.2400 | 1.2400 | 900 |
| Dec 26, 2023 | 1.3800 | 1.3800 | 1.2100 | 1.3000 | 1.3000 | 9,600 |
| Dec 22, 2023 | 1.3000 | 1.3000 | 1.2400 | 1.2500 | 1.2500 | 6,000 |
| Dec 21, 2023 | 1.2900 | 1.3900 | 1.1400 | 1.2300 | 1.2300 | 7,300 |
| Dec 20, 2023 | 1.3900 | 1.3900 | 1.3000 | 1.3900 | 1.3900 | 900 |
| Dec 19, 2023 | 1.3100 | 1.3900 | 1.3100 | 1.3900 | 1.3900 | 1,500 |
| Dec 18, 2023 | 1.4100 | 1.4100 | 1.2900 | 1.2900 | 1.2900 | 3,600 |
| Dec 15, 2023 | 1.3800 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 4,500 |
| Dec 14, 2023 | 1.3900 | 1.4400 | 1.3900 | 1.4400 | 1.4400 | 2,500 |
| Dec 13, 2023 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | 3,400 |
| Dec 12, 2023 | 1.3510 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 3,500 |
| Dec 11, 2023 | 1.3600 | 1.4200 | 1.3600 | 1.4100 | 1.4100 | 3,600 |
| Dec 8, 2023 | 1.3800 | 1.4100 | 1.3600 | 1.4100 | 1.4100 | 2,600 |
| Dec 7, 2023 | 1.3500 | 1.4200 | 1.3500 | 1.4200 | 1.4200 | 2,200 |
| Dec 6, 2023 | 1.4200 | 1.4200 | 1.3500 | 1.3500 | 1.3500 | 4,600 |
| Dec 5, 2023 | 1.3850 | 1.4200 | 1.3850 | 1.4200 | 1.4200 | 5,600 |
| Dec 4, 2023 | 1.3350 | 1.4200 | 1.3350 | 1.4200 | 1.4200 | 1,500 |
| Dec 1, 2023 | 1.4100 | 1.4100 | 1.3850 | 1.4000 | 1.4000 | 5,800 |
| Nov 30, 2023 | 1.4400 | 1.4400 | 1.4200 | 1.4200 | 1.4200 | 400 |
| Nov 29, 2023 | 1.4700 | 1.4700 | 1.4240 | 1.4300 | 1.4300 | 1,500 |
| Nov 28, 2023 | 1.4300 | 1.5000 | 1.4000 | 1.5000 | 1.5000 | 3,300 |
| Nov 27, 2023 | 1.4500 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 3,500 |
| Nov 24, 2023 | 1.4600 | 1.4600 | 1.4000 | 1.4600 | 1.4600 | 1,300 |
| Nov 22, 2023 | 1.4800 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 24,400 |
| Nov 21, 2023 | 1.4500 | 1.5050 | 1.4160 | 1.4600 | 1.4600 | 12,600 |
| Nov 20, 2023 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 8,100 |
| Nov 17, 2023 | 1.4900 | 1.5100 | 1.4900 | 1.5100 | 1.5100 | 1,500 |
| Nov 16, 2023 | 1.4690 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 11,400 |
| Nov 15, 2023 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | 1.4900 | 5,700 |
| Nov 14, 2023 | 1.4900 | 1.5300 | 1.4600 | 1.5300 | 1.5300 | 6,100 |
| Nov 13, 2023 | 1.4700 | 1.5100 | 1.4500 | 1.5000 | 1.5000 | 9,100 |
| Nov 10, 2023 | 1.4900 | 1.5100 | 1.4900 | 1.5000 | 1.5000 | 6,300 |
| Nov 9, 2023 | 1.5000 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 3,300 |
| Nov 8, 2023 | 1.4800 | 1.5040 | 1.4790 | 1.4900 | 1.4900 | 4,500 |
| Nov 7, 2023 | 1.4900 | 1.5000 | 1.4900 | 1.4900 | 1.4900 | 5,300 |
| Nov 6, 2023 | 1.4600 | 1.5000 | 1.4600 | 1.4900 | 1.4900 | 22,400 |
| Nov 3, 2023 | 1.3700 | 1.4700 | 1.3700 | 1.4600 | 1.4600 | 10,900 |
| Nov 2, 2023 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 400 |
| Nov 1, 2023 | 1.5100 | 1.5300 | 1.5100 | 1.5200 | 1.5200 | 1,200 |
| Oct 31, 2023 | 1.4500 | 1.5400 | 1.4500 | 1.5400 | 1.5400 | 300 |
| Oct 30, 2023 | 1.4400 | 1.4950 | 1.4400 | 1.4420 | 1.4420 | 400 |
| Oct 27, 2023 | 1.3900 | 1.5500 | 1.3900 | 1.4200 | 1.4200 | 2,000 |
| Oct 26, 2023 | 1.4700 | 1.5500 | 1.4150 | 1.5500 | 1.5500 | 3,300 |
| Oct 25, 2023 | 1.4500 | 1.5600 | 1.3600 | 1.5400 | 1.5400 | 7,000 |
| Oct 24, 2023 | 1.3300 | 1.5500 | 1.3200 | 1.5300 | 1.5300 | 6,200 |
| Oct 23, 2023 | 1.5590 | 1.5800 | 1.4800 | 1.5500 | 1.5500 | 4,500 |
| Oct 20, 2023 | 1.3900 | 1.6000 | 1.3200 | 1.5800 | 1.5800 | 58,500 |
| Oct 19, 2023 | 1.4600 | 1.4600 | 1.3000 | 1.3100 | 1.3100 | 11,500 |
| Oct 18, 2023 | 1.3300 | 1.4050 | 1.3100 | 1.3100 | 1.3100 | 7,800 |
| Oct 17, 2023 | 1.3600 | 1.3800 | 1.3200 | 1.3200 | 1.3200 | 4,300 |
| Oct 16, 2023 | 1.4830 | 1.4830 | 1.4200 | 1.4200 | 1.4200 | 10,400 |
| Oct 13, 2023 | 1.4900 | 1.4900 | 1.3500 | 1.4300 | 1.4300 | 11,200 |
| Oct 12, 2023 | 1.5000 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 2,300 |
| Oct 11, 2023 | 1.5900 | 1.6000 | 1.5300 | 1.5300 | 1.5300 | 900 |
| Oct 10, 2023 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | 400 |
| Oct 9, 2023 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | 200 |
| Oct 6, 2023 | 1.5100 | 1.5120 | 1.5100 | 1.5120 | 1.5120 | 1,400 |
| Oct 5, 2023 | 1.5400 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 2,800 |
| Oct 4, 2023 | 1.5100 | 1.5700 | 1.5100 | 1.5700 | 1.5700 | 1,200 |
| Oct 3, 2023 | 1.5300 | 1.5500 | 1.5200 | 1.5500 | 1.5500 | 8,300 |
| Oct 2, 2023 | 1.5850 | 1.6800 | 1.5200 | 1.6200 | 1.6200 | 5,500 |
| Sep 29, 2023 | 1.5600 | 1.5600 | 1.5250 | 1.5250 | 1.5250 | 900 |
| Sep 28, 2023 | 1.6100 | 1.7100 | 1.5600 | 1.5600 | 1.5600 | 7,900 |
| Sep 27, 2023 | 1.5700 | 1.6000 | 1.5600 | 1.5600 | 1.5600 | 2,300 |
| Sep 26, 2023 | 1.6800 | 1.6800 | 1.5100 | 1.6400 | 1.6400 | 4,300 |
| Sep 25, 2023 | 1.6900 | 1.6900 | 1.6800 | 1.6800 | 1.6800 | 800 |
| Sep 22, 2023 | 1.6850 | 1.7000 | 1.6850 | 1.7000 | 1.7000 | 2,100 |
| Sep 21, 2023 | 1.7200 | 1.7200 | 1.6700 | 1.7200 | 1.7200 | 7,500 |
| Sep 20, 2023 | 1.6800 | 1.7200 | 1.6800 | 1.7100 | 1.7100 | 1,800 |
| Sep 19, 2023 | 1.7000 | 1.7200 | 1.7000 | 1.7200 | 1.7200 | 5,200 |
| Sep 18, 2023 | 1.7350 | 1.7500 | 1.7000 | 1.7100 | 1.7100 | 15,200 |
| Sep 15, 2023 | 1.5800 | 1.7800 | 1.5400 | 1.7800 | 1.7800 | 98,900 |
| Sep 14, 2023 | 1.6900 | 1.6900 | 1.6100 | 1.6100 | 1.6100 | 5,000 |
| Sep 13, 2023 | 1.6900 | 1.7000 | 1.6700 | 1.6700 | 1.6700 | 5,000 |
| Sep 12, 2023 | 1.6700 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | 6,200 |
| Sep 11, 2023 | 1.6600 | 1.6800 | 1.6000 | 1.6800 | 1.6800 | 13,600 |
| Sep 8, 2023 | 1.6860 | 1.6860 | 1.5600 | 1.5700 | 1.5700 | 11,100 |
| Sep 7, 2023 | 1.5700 | 1.6800 | 1.5600 | 1.6300 | 1.6300 | 38,100 |
| Sep 6, 2023 | 1.5700 | 1.6400 | 1.5700 | 1.6000 | 1.6000 | 18,000 |
| Sep 5, 2023 | 1.6350 | 1.6700 | 1.5700 | 1.6000 | 1.6000 | 38,900 |
| Sep 1, 2023 | 1.6000 | 1.6700 | 1.6000 | 1.6000 | 1.6000 | 8,000 |
| Aug 31, 2023 | 1.5600 | 1.6400 | 1.5100 | 1.6400 | 1.6400 | 18,800 |
| Aug 30, 2023 | 1.5000 | 1.5460 | 1.5000 | 1.5000 | 1.5000 | 3,600 |
| Aug 29, 2023 | 1.5500 | 1.5600 | 1.5100 | 1.5600 | 1.5600 | 17,200 |
| Aug 28, 2023 | 1.5400 | 1.5400 | 1.5000 | 1.5400 | 1.5400 | 23,500 |
| Aug 25, 2023 | 1.5300 | 1.5500 | 1.5100 | 1.5200 | 1.5200 | 6,500 |
| Aug 24, 2023 | 1.5400 | 1.6300 | 1.5100 | 1.5900 | 1.5900 | 12,500 |
| Aug 23, 2023 | 1.7500 | 1.7500 | 1.5510 | 1.5600 | 1.5600 | 13,200 |
| Aug 22, 2023 | 1.7100 | 1.7500 | 1.6200 | 1.6200 | 1.6200 | 16,300 |
| Aug 21, 2023 | 1.6800 | 1.8100 | 1.6550 | 1.7600 | 1.7600 | 32,200 |
| Aug 18, 2023 | 1.6300 | 1.7500 | 1.6080 | 1.7300 | 1.7300 | 72,900 |
| Aug 17, 2023 | 1.6100 | 1.6600 | 1.5500 | 1.6100 | 1.6100 | 39,500 |
| Aug 16, 2023 | 1.6300 | 1.6600 | 1.5490 | 1.5600 | 1.5600 | 27,900 |
| Aug 15, 2023 | 1.4600 | 1.6700 | 1.4600 | 1.6700 | 1.6700 | 28,200 |
| Aug 14, 2023 | 1.4700 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 9,700 |
| Aug 11, 2023 | 1.3300 | 1.4400 | 1.3300 | 1.4200 | 1.4200 | 13,800 |
| Aug 10, 2023 | 1.4800 | 1.4850 | 1.3600 | 1.3800 | 1.3800 | 22,200 |
| Aug 9, 2023 | 1.5000 | 1.5500 | 1.4000 | 1.4400 | 1.4400 | 51,900 |
| Aug 8, 2023 | 1.5100 | 1.6200 | 1.4600 | 1.4800 | 1.4800 | 29,500 |
| Aug 7, 2023 | 1.4600 | 1.6500 | 1.4400 | 1.5100 | 1.5100 | 118,100 |
| Aug 4, 2023 | 1.4000 | 1.5400 | 1.3900 | 1.4500 | 1.4500 | 61,300 |
| Aug 3, 2023 | 1.3200 | 1.4400 | 1.3200 | 1.4300 | 1.4300 | 30,900 |
| Aug 2, 2023 | 1.3000 | 1.3680 | 1.3000 | 1.3500 | 1.3500 | 14,700 |
| Aug 1, 2023 | 1.3500 | 1.3500 | 1.2750 | 1.3300 | 1.3300 | 18,300 |
| Jul 31, 2023 | 1.2910 | 1.4600 | 1.2910 | 1.3300 | 1.3300 | 40,200 |
| Jul 28, 2023 | 1.2600 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 26,600 |
| Jul 27, 2023 | 1.3000 | 1.3230 | 1.2500 | 1.2800 | 1.2800 | 26,000 |
| Jul 26, 2023 | 1.2500 | 1.3300 | 1.2500 | 1.2600 | 1.2600 | 19,300 |
| Jul 25, 2023 | 1.2280 | 1.3420 | 1.2200 | 1.2600 | 1.2600 | 21,600 |
| Jul 24, 2023 | 1.1700 | 1.2300 | 1.1700 | 1.2300 | 1.2300 | 15,200 |
| Jul 21, 2023 | 1.2500 | 1.2550 | 1.1700 | 1.1700 | 1.1700 | 21,600 |
| Jul 20, 2023 | 1.3500 | 1.3500 | 1.2300 | 1.2500 | 1.2500 | 18,900 |
| Jul 19, 2023 | 1.3900 | 1.4300 | 1.3300 | 1.3600 | 1.3600 | 35,800 |
| Jul 18, 2023 | 1.4900 | 1.5300 | 1.4500 | 1.4600 | 1.4600 | 24,100 |
| Jul 17, 2023 | 1.5100 | 1.5900 | 1.4800 | 1.5100 | 1.5100 | 20,200 |
| Jul 14, 2023 | 1.5000 | 1.5600 | 1.5000 | 1.5300 | 1.5300 | 30,600 |
| Jul 13, 2023 | 1.5800 | 1.5800 | 1.4600 | 1.5000 | 1.5000 | 108,500 |
| Jul 12, 2023 | 1.7100 | 1.7200 | 1.4300 | 1.5900 | 1.5900 | 158,700 |
| Jul 11, 2023 | 1.7400 | 1.7400 | 1.6000 | 1.6400 | 1.6400 | 82,600 |
| Jul 10, 2023 | 2.0000 | 2.0000 | 1.5500 | 1.7000 | 1.7000 | 294,200 |
| Jul 7, 2023 | 2.0700 | 2.1800 | 1.9200 | 2.0200 | 2.0200 | 108,900 |
| Jul 6, 2023 | 2.2300 | 2.3500 | 2.0000 | 2.1200 | 2.1200 | 200,100 |
| Jul 5, 2023 | 3.0800 | 3.1000 | 2.2600 | 2.3500 | 2.3500 | 2,400,500 |
| Jul 3, 2023 | 2.5500 | 2.7600 | 2.5000 | 2.7400 | 2.7400 | 82,600 |
| Jun 30, 2023 | 2.4500 | 2.5400 | 2.3280 | 2.5000 | 2.5000 | 44,600 |
| Jun 29, 2023 | 2.1000 | 2.3900 | 2.1000 | 2.3200 | 2.3200 | 24,100 |
| Jun 28, 2023 | 2.0900 | 2.4700 | 1.9600 | 2.0600 | 2.0600 | 207,300 |
| Jun 27, 2023 | 1.8200 | 1.9700 | 1.8200 | 1.9700 | 1.9700 | 49,000 |
| Jun 26, 2023 | 1.6500 | 1.8600 | 1.6500 | 1.8000 | 1.8000 | 90,700 |
| Jun 23, 2023 | 1.6000 | 1.7100 | 1.5420 | 1.6500 | 1.6500 | 73,000 |
| Jun 22, 2023 | 1.5800 | 1.6500 | 1.5500 | 1.6200 | 1.6200 | 11,400 |
| Jun 21, 2023 | 1.5500 | 1.5500 | 1.5200 | 1.5220 | 1.5220 | 4,700 |
| Jun 20, 2023 | 1.5700 | 1.5700 | 1.5000 | 1.5100 | 1.5100 | 8,900 |
| Jun 16, 2023 | 1.6600 | 1.6900 | 1.6000 | 1.6000 | 1.6000 | 35,900 |
| Jun 15, 2023 | 1.6100 | 1.6500 | 1.5300 | 1.5300 | 1.5300 | 6,300 |
| Jun 14, 2023 | 1.4900 | 1.5810 | 1.4900 | 1.5300 | 1.5300 | 22,300 |
| Jun 13, 2023 | 1.5500 | 1.5600 | 1.5400 | 1.5440 | 1.5440 | 5,900 |
| Jun 12, 2023 | 1.6000 | 1.6000 | 1.5400 | 1.5400 | 1.5400 | 3,400 |
| Jun 9, 2023 | 1.5800 | 1.5800 | 1.5300 | 1.5400 | 1.5400 | 12,000 |
| Jun 8, 2023 | 1.5900 | 1.5900 | 1.5600 | 1.5700 | 1.5700 | 15,200 |
| Jun 7, 2023 | 1.5980 | 1.6500 | 1.5950 | 1.6120 | 1.6120 | 61,400 |
| Jun 6, 2023 | 1.5500 | 1.7100 | 1.5300 | 1.5900 | 1.5900 | 30,900 |
| Jun 5, 2023 | 1.5400 | 1.6300 | 1.4800 | 1.4800 | 1.4800 | 63,400 |
| Jun 2, 2023 | 1.6000 | 1.6900 | 1.5400 | 1.6500 | 1.6500 | 7,700 |
| Jun 1, 2023 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 14,700 |
| May 31, 2023 | 1.5000 | 1.5900 | 1.5000 | 1.5000 | 1.5000 | 16,100 |
| May 30, 2023 | 1.5300 | 1.7100 | 1.4700 | 1.5000 | 1.5000 | 86,500 |
| May 26, 2023 | 1.5500 | 1.5690 | 1.5200 | 1.5300 | 1.5300 | 20,100 |
| May 25, 2023 | 1.5630 | 1.5630 | 1.5010 | 1.5500 | 1.5500 | 33,000 |
| May 24, 2023 | 1.5500 | 1.5700 | 1.5000 | 1.5400 | 1.5400 | 30,700 |
| May 23, 2023 | 1.5400 | 1.5700 | 1.5400 | 1.5500 | 1.5500 | 7,800 |
| May 22, 2023 | 1.5450 | 1.5800 | 1.5000 | 1.5800 | 1.5800 | 3,100 |
| May 19, 2023 | 1.4900 | 1.5500 | 1.4900 | 1.5200 | 1.5200 | 12,700 |
| May 18, 2023 | 1.5300 | 1.6100 | 1.5300 | 1.5700 | 1.5700 | 20,200 |
| May 17, 2023 | 1.5300 | 1.6990 | 1.5100 | 1.5800 | 1.5800 | 49,500 |
| May 16, 2023 | 1.5700 | 1.5780 | 1.5000 | 1.5160 | 1.5160 | 25,100 |
| May 15, 2023 | 1.6000 | 1.6000 | 1.4800 | 1.5580 | 1.5580 | 29,400 |
| May 12, 2023 | 1.7000 | 1.7000 | 1.5000 | 1.5200 | 1.5200 | 77,000 |
| May 11, 2023 | 1.3900 | 1.7000 | 1.3900 | 1.4900 | 1.4900 | 94,900 |
| May 10, 2023 | 1.3500 | 1.4500 | 1.3300 | 1.4480 | 1.4480 | 20,200 |
| May 9, 2023 | 1.2150 | 1.3800 | 1.2000 | 1.3200 | 1.3200 | 28,400 |
| May 8, 2023 | 1.2300 | 1.2980 | 1.1600 | 1.2400 | 1.2400 | 35,000 |
| May 5, 2023 | 1.2600 | 1.3400 | 1.1500 | 1.2090 | 1.2090 | 66,300 |
| May 4, 2023 | 1.3500 | 1.4500 | 1.2500 | 1.3000 | 1.3000 | 94,300 |
| May 3, 2023 | 1.3400 | 2.8200 | 1.3400 | 1.4800 | 1.4800 | 1,956,300 |
| May 2, 2023 | 1.2400 | 1.3500 | 1.2400 | 1.2620 | 1.2620 | 6,700 |
| May 1, 2023 | 1.2200 | 1.2900 | 1.2200 | 1.2500 | 1.2500 | 14,200 |
| Apr 28, 2023 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 400 |
| Apr 27, 2023 | 1.1100 | 1.2500 | 1.1100 | 1.2300 | 1.2300 | 24,000 |
Related Tickers
MBH.AX Maggie Beer Holdings Limited
0.0800
+6.67%
CHFLF China Feihe Limited
0.4848
0.00%
TOFB Tofutti Brands Inc.
0.8000
0.00%
COOT Australian Oilseeds Holdings Limited
1.4800
+2.78%
NTH.MC Naturhouse Health, S.A.
1.6400
-1.80%
DDC DDC Enterprise Limited
1.0000
-7.41%
PNGA.CN Pangea Natural Foods Inc.
0.0200
0.00%
BRCNF Burcon NutraScience Corporation
0.1855
+9.12%
CYAN Cyanotech Corporation
0.2999
-0.20%
WHGLY WH Group Limited
14.89
+1.01%