NasdaqGS - Nasdaq Real Time Price • USD
UP Fintech Holding Limited (TIGR)
As of 3:21 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 26, 2024 | 3.4100 | 3.5550 | 3.4000 | 3.5450 | 3.5450 | 1,636,634 |
| Apr 25, 2024 | 3.3000 | 3.3100 | 3.2600 | 3.2700 | 3.2700 | 457,300 |
| Apr 24, 2024 | 3.4600 | 3.5290 | 3.3200 | 3.3500 | 3.3500 | 807,500 |
| Apr 23, 2024 | 3.2800 | 3.4100 | 3.2450 | 3.3800 | 3.3800 | 1,027,300 |
| Apr 22, 2024 | 3.1700 | 3.2200 | 3.1400 | 3.2100 | 3.2100 | 374,300 |
| Apr 19, 2024 | 3.1000 | 3.1600 | 3.1000 | 3.1500 | 3.1500 | 529,700 |
| Apr 18, 2024 | 3.1900 | 3.2200 | 3.1500 | 3.1500 | 3.1500 | 351,700 |
| Apr 17, 2024 | 3.1500 | 3.2100 | 3.1400 | 3.1600 | 3.1600 | 557,000 |
| Apr 16, 2024 | 3.1600 | 3.1800 | 3.1050 | 3.1400 | 3.1400 | 678,600 |
| Apr 15, 2024 | 3.3100 | 3.3300 | 3.1800 | 3.1800 | 3.1800 | 823,500 |
| Apr 12, 2024 | 3.3500 | 3.3600 | 3.2800 | 3.2900 | 3.2900 | 636,400 |
| Apr 11, 2024 | 3.4500 | 3.4600 | 3.3400 | 3.3900 | 3.3900 | 563,100 |
| Apr 10, 2024 | 3.5000 | 3.5620 | 3.3800 | 3.3900 | 3.3900 | 1,143,300 |
| Apr 9, 2024 | 3.5200 | 3.5700 | 3.4750 | 3.5400 | 3.5400 | 680,600 |
| Apr 8, 2024 | 3.3800 | 3.5300 | 3.3800 | 3.4800 | 3.4800 | 1,195,800 |
| Apr 5, 2024 | 3.3300 | 3.4100 | 3.3000 | 3.3500 | 3.3500 | 843,800 |
| Apr 4, 2024 | 3.3800 | 3.4400 | 3.3200 | 3.3200 | 3.3200 | 1,080,400 |
| Apr 3, 2024 | 3.3000 | 3.3600 | 3.2980 | 3.3200 | 3.3200 | 1,334,900 |
| Apr 2, 2024 | 3.4200 | 3.4300 | 3.3500 | 3.3500 | 3.3500 | 1,102,900 |
| Apr 1, 2024 | 3.4600 | 3.5900 | 3.4300 | 3.4500 | 3.4500 | 1,409,000 |
| Mar 28, 2024 | 3.4900 | 3.5400 | 3.4200 | 3.4400 | 3.4400 | 1,336,300 |
| Mar 27, 2024 | 3.4000 | 3.4800 | 3.4000 | 3.4300 | 3.4300 | 1,118,500 |
| Mar 26, 2024 | 3.5500 | 3.6150 | 3.4000 | 3.4100 | 3.4100 | 1,695,200 |
| Mar 25, 2024 | 3.6700 | 3.7200 | 3.5000 | 3.5000 | 3.5000 | 1,748,000 |
| Mar 22, 2024 | 3.7700 | 3.7700 | 3.6000 | 3.6000 | 3.6000 | 1,869,400 |
| Mar 21, 2024 | 3.9900 | 4.0320 | 3.8100 | 3.8100 | 3.8100 | 1,949,500 |
| Mar 20, 2024 | 4.2800 | 4.4900 | 3.8900 | 4.0600 | 4.0600 | 4,109,400 |
| Mar 19, 2024 | 4.4200 | 4.5050 | 4.2900 | 4.4700 | 4.4700 | 934,500 |
| Mar 18, 2024 | 4.3700 | 4.5900 | 4.3300 | 4.4800 | 4.4800 | 1,238,500 |
| Mar 15, 2024 | 4.5000 | 4.5200 | 4.3000 | 4.3200 | 4.3200 | 1,299,900 |
| Mar 14, 2024 | 4.7000 | 4.7000 | 4.3700 | 4.4200 | 4.4200 | 1,958,000 |
| Mar 13, 2024 | 4.6500 | 5.0500 | 4.6200 | 4.9700 | 4.9700 | 2,851,400 |
| Mar 12, 2024 | 4.5000 | 4.7200 | 4.4100 | 4.6900 | 4.6900 | 1,843,900 |
| Mar 11, 2024 | 4.2000 | 4.4800 | 4.1800 | 4.4100 | 4.4100 | 1,569,300 |
| Mar 8, 2024 | 4.1200 | 4.2300 | 4.0900 | 4.1300 | 4.1300 | 501,900 |
| Mar 7, 2024 | 4.1700 | 4.1700 | 4.0650 | 4.1400 | 4.1400 | 551,700 |
| Mar 6, 2024 | 4.1900 | 4.3200 | 4.1700 | 4.2100 | 4.2100 | 1,142,400 |
| Mar 5, 2024 | 4.0600 | 4.1500 | 4.0150 | 4.0900 | 4.0900 | 667,000 |
| Mar 4, 2024 | 4.3100 | 4.3100 | 4.0200 | 4.1500 | 4.1500 | 1,548,200 |
| Mar 1, 2024 | 4.0700 | 4.4000 | 4.0500 | 4.3200 | 4.3200 | 1,663,500 |
| Feb 29, 2024 | 4.0100 | 4.1100 | 3.9900 | 4.0200 | 4.0200 | 689,000 |
| Feb 28, 2024 | 4.0000 | 4.0250 | 3.9010 | 3.9700 | 3.9700 | 590,100 |
| Feb 27, 2024 | 3.9500 | 4.1300 | 3.8800 | 4.0800 | 4.0800 | 1,069,700 |
| Feb 26, 2024 | 3.9000 | 3.9800 | 3.8800 | 3.9500 | 3.9500 | 456,400 |
| Feb 23, 2024 | 4.0200 | 4.0200 | 3.9100 | 3.9300 | 3.9300 | 358,600 |
| Feb 22, 2024 | 3.9500 | 3.9950 | 3.9100 | 3.9900 | 3.9900 | 447,400 |
| Feb 21, 2024 | 4.0200 | 4.0300 | 3.8900 | 3.9100 | 3.9100 | 306,800 |
| Feb 20, 2024 | 4.0000 | 4.0000 | 3.8550 | 3.8900 | 3.8900 | 711,100 |
| Feb 16, 2024 | 4.0100 | 4.0900 | 4.0000 | 4.0300 | 4.0300 | 582,000 |
| Feb 15, 2024 | 3.9900 | 4.0450 | 3.9000 | 3.9400 | 3.9400 | 561,400 |
| Feb 14, 2024 | 3.8200 | 4.0550 | 3.8000 | 4.0300 | 4.0300 | 831,100 |
| Feb 13, 2024 | 3.7800 | 3.8490 | 3.7100 | 3.7500 | 3.7500 | 456,800 |
| Feb 12, 2024 | 3.8400 | 3.9700 | 3.8300 | 3.8800 | 3.8800 | 494,100 |
| Feb 9, 2024 | 3.8200 | 3.8500 | 3.7600 | 3.8200 | 3.8200 | 418,600 |
| Feb 8, 2024 | 3.7500 | 3.8300 | 3.7300 | 3.8000 | 3.8000 | 393,500 |
| Feb 7, 2024 | 3.7200 | 3.8300 | 3.6600 | 3.7900 | 3.7900 | 836,400 |
| Feb 6, 2024 | 3.7300 | 3.8500 | 3.7120 | 3.8200 | 3.8200 | 947,500 |
| Feb 5, 2024 | 3.6900 | 3.7020 | 3.5650 | 3.5800 | 3.5800 | 746,300 |
| Feb 2, 2024 | 3.7000 | 3.7650 | 3.6610 | 3.7000 | 3.7000 | 403,100 |
| Feb 1, 2024 | 3.7500 | 3.8350 | 3.7000 | 3.7600 | 3.7600 | 554,800 |
| Jan 31, 2024 | 3.7000 | 3.8500 | 3.7000 | 3.7300 | 3.7300 | 578,400 |
| Jan 30, 2024 | 3.7500 | 3.8100 | 3.7400 | 3.7600 | 3.7600 | 475,800 |
| Jan 29, 2024 | 3.8700 | 3.9000 | 3.7500 | 3.8800 | 3.8800 | 550,600 |
| Jan 26, 2024 | 3.8300 | 3.9500 | 3.8300 | 3.9100 | 3.9100 | 746,800 |
| Jan 25, 2024 | 4.3000 | 4.3200 | 3.7900 | 3.9200 | 3.9200 | 2,129,600 |
| Jan 24, 2024 | 4.0100 | 4.0300 | 3.8550 | 3.9900 | 3.9900 | 1,305,400 |
| Jan 23, 2024 | 3.8000 | 3.9600 | 3.7700 | 3.7900 | 3.7900 | 1,081,300 |
| Jan 22, 2024 | 3.5000 | 3.7000 | 3.4300 | 3.6600 | 3.6600 | 1,234,000 |
| Jan 19, 2024 | 3.5600 | 3.6500 | 3.5300 | 3.5900 | 3.5900 | 670,500 |
| Jan 18, 2024 | 3.7000 | 3.7200 | 3.5900 | 3.6300 | 3.6300 | 812,800 |
| Jan 17, 2024 | 3.4700 | 3.6600 | 3.4600 | 3.6600 | 3.6600 | 965,500 |
| Jan 16, 2024 | 3.8000 | 3.8500 | 3.5550 | 3.6000 | 3.6000 | 1,558,000 |
| Jan 12, 2024 | 3.9600 | 4.0000 | 3.8300 | 3.8600 | 3.8600 | 1,249,600 |
| Jan 11, 2024 | 4.0700 | 4.0900 | 3.9300 | 3.9900 | 3.9900 | 639,200 |
| Jan 10, 2024 | 4.0600 | 4.0720 | 4.0000 | 4.0100 | 4.0100 | 736,600 |
| Jan 9, 2024 | 4.1100 | 4.1100 | 4.0600 | 4.0800 | 4.0800 | 604,800 |
| Jan 8, 2024 | 4.1400 | 4.2130 | 4.1200 | 4.1700 | 4.1700 | 434,200 |
| Jan 5, 2024 | 4.2200 | 4.2500 | 4.1900 | 4.2200 | 4.2200 | 450,400 |
| Jan 4, 2024 | 4.2000 | 4.2800 | 4.1800 | 4.2600 | 4.2600 | 539,900 |
| Jan 3, 2024 | 4.1000 | 4.2500 | 4.0700 | 4.2400 | 4.2400 | 955,200 |
| Jan 2, 2024 | 4.3300 | 4.3800 | 4.0810 | 4.1250 | 4.1250 | 1,178,600 |
| Dec 29, 2023 | 4.3200 | 4.4800 | 4.3200 | 4.4200 | 4.4200 | 1,156,100 |
| Dec 28, 2023 | 4.2000 | 4.5200 | 4.1800 | 4.3200 | 4.3200 | 1,865,900 |
| Dec 27, 2023 | 4.1100 | 4.1500 | 4.0800 | 4.1200 | 4.1200 | 630,300 |
| Dec 26, 2023 | 4.1000 | 4.2250 | 4.0700 | 4.0900 | 4.0900 | 869,200 |
| Dec 22, 2023 | 4.0700 | 4.1400 | 4.0550 | 4.0600 | 4.0600 | 659,000 |
| Dec 21, 2023 | 4.1600 | 4.1600 | 4.0600 | 4.1500 | 4.1500 | 507,800 |
| Dec 20, 2023 | 4.1500 | 4.1690 | 4.0300 | 4.0300 | 4.0300 | 596,400 |
| Dec 19, 2023 | 4.1300 | 4.2500 | 4.1120 | 4.2100 | 4.2100 | 779,300 |
| Dec 18, 2023 | 4.2000 | 4.2200 | 4.0500 | 4.0600 | 4.0600 | 742,100 |
| Dec 15, 2023 | 4.4100 | 4.4100 | 4.2300 | 4.2400 | 4.2400 | 652,900 |
| Dec 14, 2023 | 4.2200 | 4.4500 | 4.2200 | 4.3300 | 4.3300 | 1,279,500 |
| Dec 13, 2023 | 4.1500 | 4.2850 | 4.0450 | 4.2600 | 4.2600 | 1,295,200 |
| Dec 12, 2023 | 4.3900 | 4.4000 | 4.1400 | 4.2100 | 4.2100 | 906,000 |
| Dec 11, 2023 | 4.2700 | 4.4000 | 4.2500 | 4.3600 | 4.3600 | 652,600 |
| Dec 8, 2023 | 4.2000 | 4.3400 | 4.1830 | 4.3200 | 4.3200 | 458,000 |
| Dec 7, 2023 | 4.3200 | 4.3200 | 4.2000 | 4.2300 | 4.2300 | 578,700 |
| Dec 6, 2023 | 4.2700 | 4.4100 | 4.2600 | 4.3150 | 4.3150 | 1,005,100 |
| Dec 5, 2023 | 4.1800 | 4.2800 | 4.1300 | 4.2300 | 4.2300 | 1,051,000 |
| Dec 4, 2023 | 4.3200 | 4.3400 | 4.2100 | 4.2800 | 4.2800 | 1,588,500 |
| Dec 1, 2023 | 4.3400 | 4.4910 | 4.2600 | 4.4800 | 4.4800 | 854,700 |
| Nov 30, 2023 | 4.3700 | 4.4700 | 4.2600 | 4.4400 | 4.4400 | 1,547,200 |
| Nov 29, 2023 | 4.4500 | 4.4820 | 4.2650 | 4.3700 | 4.3700 | 2,099,800 |
| Nov 28, 2023 | 4.4400 | 4.6000 | 4.4000 | 4.4900 | 4.4900 | 1,448,900 |
| Nov 27, 2023 | 5.2400 | 5.5000 | 4.3600 | 4.4600 | 4.4600 | 9,270,300 |
| Nov 24, 2023 | 4.7500 | 4.8750 | 4.6800 | 4.8600 | 4.8600 | 936,400 |
| Nov 22, 2023 | 4.8900 | 4.8900 | 4.6800 | 4.7700 | 4.7700 | 925,300 |
| Nov 21, 2023 | 4.8900 | 4.9000 | 4.7750 | 4.8250 | 4.8250 | 778,500 |
| Nov 20, 2023 | 4.7400 | 5.0600 | 4.6900 | 4.9600 | 4.9600 | 1,711,700 |
| Nov 17, 2023 | 4.7100 | 4.7600 | 4.6100 | 4.7000 | 4.7000 | 585,800 |
| Nov 16, 2023 | 4.7300 | 4.8300 | 4.6100 | 4.6700 | 4.6700 | 928,400 |
| Nov 15, 2023 | 4.9700 | 5.1000 | 4.8800 | 4.9200 | 4.9200 | 1,209,500 |
| Nov 14, 2023 | 4.9900 | 4.9900 | 4.7300 | 4.8500 | 4.8500 | 941,800 |
| Nov 13, 2023 | 4.7500 | 5.0800 | 4.7500 | 4.8700 | 4.8700 | 1,501,200 |
| Nov 10, 2023 | 4.6100 | 4.7100 | 4.5330 | 4.7100 | 4.7100 | 498,500 |
| Nov 9, 2023 | 4.7000 | 4.8700 | 4.6300 | 4.6300 | 4.6300 | 878,500 |
| Nov 8, 2023 | 4.7200 | 4.9200 | 4.6450 | 4.7600 | 4.7600 | 994,200 |
| Nov 7, 2023 | 4.7300 | 4.7500 | 4.5800 | 4.7200 | 4.7200 | 702,200 |
| Nov 6, 2023 | 4.8800 | 4.9900 | 4.6750 | 4.7500 | 4.7500 | 2,224,100 |
| Nov 3, 2023 | 4.6700 | 4.8700 | 4.6340 | 4.7900 | 4.7900 | 1,765,900 |
| Nov 2, 2023 | 4.5700 | 4.6100 | 4.4820 | 4.5500 | 4.5500 | 637,300 |
| Nov 1, 2023 | 4.4800 | 4.5500 | 4.4100 | 4.5200 | 4.5200 | 722,200 |
| Oct 31, 2023 | 4.6100 | 4.6600 | 4.4500 | 4.5600 | 4.5600 | 645,300 |
| Oct 30, 2023 | 4.7000 | 4.7280 | 4.5650 | 4.6000 | 4.6000 | 486,100 |
| Oct 27, 2023 | 4.8000 | 4.8400 | 4.5800 | 4.6000 | 4.6000 | 618,700 |
| Oct 26, 2023 | 4.5400 | 4.7350 | 4.5300 | 4.6300 | 4.6300 | 650,900 |
| Oct 25, 2023 | 4.6200 | 4.7000 | 4.5100 | 4.5200 | 4.5200 | 839,000 |
| Oct 24, 2023 | 4.5800 | 4.9150 | 4.5800 | 4.7700 | 4.7700 | 777,800 |
| Oct 23, 2023 | 4.4400 | 4.6200 | 4.4000 | 4.5400 | 4.5400 | 732,500 |
| Oct 20, 2023 | 4.5400 | 4.6100 | 4.4500 | 4.5400 | 4.5400 | 774,800 |
| Oct 19, 2023 | 4.7700 | 4.9000 | 4.6050 | 4.6300 | 4.6300 | 1,616,900 |
| Oct 18, 2023 | 4.9700 | 5.0250 | 4.7600 | 4.8500 | 4.8500 | 1,391,800 |
| Oct 17, 2023 | 4.9800 | 5.1650 | 4.9500 | 5.0100 | 5.0100 | 505,000 |
| Oct 16, 2023 | 5.0500 | 5.1750 | 4.8900 | 5.0500 | 5.0500 | 898,500 |
| Oct 13, 2023 | 5.0900 | 5.1300 | 5.0200 | 5.0800 | 5.0800 | 693,400 |
| Oct 12, 2023 | 5.3000 | 5.3400 | 5.0600 | 5.0900 | 5.0900 | 1,455,800 |
| Oct 11, 2023 | 5.4900 | 5.7220 | 5.2700 | 5.3500 | 5.3500 | 1,922,400 |
| Oct 10, 2023 | 5.2500 | 5.5800 | 5.2400 | 5.3600 | 5.3600 | 1,888,000 |
| Oct 9, 2023 | 5.0200 | 5.3000 | 4.9200 | 5.2700 | 5.2700 | 1,036,200 |
| Oct 6, 2023 | 4.9000 | 5.1800 | 4.8600 | 5.0900 | 5.0900 | 1,658,700 |
| Oct 5, 2023 | 4.8900 | 4.9300 | 4.7410 | 4.9000 | 4.9000 | 693,500 |
| Oct 4, 2023 | 4.8600 | 4.9350 | 4.8000 | 4.8700 | 4.8700 | 387,800 |
| Oct 3, 2023 | 4.9200 | 5.0250 | 4.8230 | 4.8600 | 4.8600 | 923,600 |
| Oct 2, 2023 | 5.1200 | 5.1400 | 5.0350 | 5.0800 | 5.0800 | 627,000 |
| Sep 29, 2023 | 5.2700 | 5.5500 | 5.1140 | 5.1200 | 5.1200 | 2,035,900 |
| Sep 28, 2023 | 5.0000 | 5.1650 | 4.9430 | 5.1200 | 5.1200 | 806,300 |
| Sep 27, 2023 | 5.2000 | 5.2600 | 4.9600 | 5.0400 | 5.0400 | 706,200 |
| Sep 26, 2023 | 5.0600 | 5.2600 | 5.0600 | 5.1300 | 5.1300 | 1,080,300 |
| Sep 25, 2023 | 4.8600 | 5.2000 | 4.8600 | 5.1400 | 5.1400 | 1,029,700 |
| Sep 22, 2023 | 5.0400 | 5.2700 | 4.9700 | 4.9900 | 4.9900 | 2,137,100 |
| Sep 21, 2023 | 4.7200 | 4.8550 | 4.6600 | 4.7900 | 4.7900 | 1,680,200 |
| Sep 20, 2023 | 5.0000 | 5.1250 | 4.8100 | 4.9100 | 4.9100 | 1,666,700 |
| Sep 19, 2023 | 5.1000 | 5.1500 | 4.9200 | 4.9800 | 4.9800 | 1,057,200 |
| Sep 18, 2023 | 5.1300 | 5.1700 | 5.0200 | 5.1300 | 5.1300 | 845,600 |
| Sep 15, 2023 | 5.3100 | 5.6050 | 5.1410 | 5.2800 | 5.2800 | 2,025,400 |
| Sep 14, 2023 | 5.3600 | 5.3700 | 5.1200 | 5.3600 | 5.3600 | 1,373,400 |
| Sep 13, 2023 | 5.2000 | 5.4200 | 5.1700 | 5.2500 | 5.2500 | 1,682,300 |
| Sep 12, 2023 | 5.1400 | 5.3550 | 5.1350 | 5.2300 | 5.2300 | 1,459,300 |
| Sep 11, 2023 | 5.2500 | 5.4300 | 5.1100 | 5.1200 | 5.1200 | 1,351,400 |
| Sep 8, 2023 | 5.1100 | 5.2300 | 4.9150 | 5.1100 | 5.1100 | 2,144,600 |
| Sep 7, 2023 | 5.1100 | 5.3800 | 4.8900 | 5.1500 | 5.1500 | 3,645,400 |
| Sep 6, 2023 | 5.5000 | 5.8000 | 5.3900 | 5.5000 | 5.5000 | 3,848,300 |
| Sep 5, 2023 | 5.1200 | 5.5000 | 5.0840 | 5.4900 | 5.4900 | 3,229,300 |
| Sep 1, 2023 | 4.9800 | 5.5610 | 4.9200 | 5.2100 | 5.2100 | 7,819,200 |
| Aug 31, 2023 | 4.6400 | 5.0000 | 4.4900 | 4.9100 | 4.9100 | 3,921,500 |
| Aug 30, 2023 | 4.4100 | 4.8350 | 4.3700 | 4.6100 | 4.6100 | 6,080,500 |
| Aug 29, 2023 | 4.0400 | 4.7950 | 3.8800 | 4.6400 | 4.6400 | 14,094,500 |
| Aug 28, 2023 | 3.5800 | 3.7690 | 3.4950 | 3.6100 | 3.6100 | 1,783,300 |
| Aug 25, 2023 | 3.3900 | 3.5050 | 3.3500 | 3.4800 | 3.4800 | 527,400 |
| Aug 24, 2023 | 3.4700 | 3.5800 | 3.3500 | 3.3900 | 3.3900 | 862,600 |
| Aug 23, 2023 | 3.3800 | 3.4900 | 3.3200 | 3.4700 | 3.4700 | 829,000 |
| Aug 22, 2023 | 3.5100 | 3.5200 | 3.2850 | 3.3500 | 3.3500 | 464,300 |
| Aug 21, 2023 | 3.2600 | 3.4100 | 3.2600 | 3.3800 | 3.3800 | 523,900 |
| Aug 18, 2023 | 3.2300 | 3.3700 | 3.2250 | 3.3400 | 3.3400 | 568,700 |
| Aug 17, 2023 | 3.4400 | 3.4900 | 3.3200 | 3.3700 | 3.3700 | 429,700 |
| Aug 16, 2023 | 3.2500 | 3.4000 | 3.2100 | 3.3700 | 3.3700 | 1,239,300 |
| Aug 15, 2023 | 3.5400 | 3.5500 | 3.3000 | 3.3300 | 3.3300 | 1,400,100 |
| Aug 14, 2023 | 3.5200 | 3.5300 | 3.3900 | 3.5000 | 3.5000 | 712,900 |
| Aug 11, 2023 | 3.7500 | 3.8000 | 3.5150 | 3.5300 | 3.5300 | 1,447,000 |
| Aug 10, 2023 | 4.0100 | 4.1800 | 3.8750 | 3.8900 | 3.8900 | 1,279,600 |
| Aug 9, 2023 | 4.0000 | 4.0000 | 3.8400 | 3.8900 | 3.8900 | 544,700 |
| Aug 8, 2023 | 3.9100 | 3.9900 | 3.8150 | 3.9200 | 3.9200 | 970,300 |
| Aug 7, 2023 | 4.1200 | 4.1600 | 3.9800 | 4.0900 | 4.0900 | 1,190,600 |
| Aug 4, 2023 | 4.1800 | 4.2000 | 4.0300 | 4.1100 | 4.1100 | 991,900 |
| Aug 3, 2023 | 4.0500 | 4.2980 | 4.0450 | 4.2100 | 4.2100 | 2,201,100 |
| Aug 2, 2023 | 4.0200 | 4.1100 | 3.7600 | 3.8700 | 3.8700 | 2,459,700 |
| Aug 1, 2023 | 4.3200 | 4.6000 | 4.1900 | 4.2800 | 4.2800 | 2,938,900 |
| Jul 31, 2023 | 4.0000 | 4.4700 | 3.8800 | 4.4400 | 4.4400 | 3,336,800 |
| Jul 28, 2023 | 3.5800 | 4.0400 | 3.5600 | 4.0200 | 4.0200 | 3,715,200 |
| Jul 27, 2023 | 3.5600 | 3.5600 | 3.3600 | 3.3700 | 3.3700 | 890,000 |
| Jul 26, 2023 | 3.2300 | 3.5400 | 3.1700 | 3.4400 | 3.4400 | 1,482,700 |
| Jul 25, 2023 | 3.3100 | 3.4000 | 3.2100 | 3.2600 | 3.2600 | 1,161,400 |
| Jul 24, 2023 | 3.0200 | 3.2450 | 3.0100 | 3.2100 | 3.2100 | 841,000 |
| Jul 21, 2023 | 3.1500 | 3.1700 | 3.0100 | 3.0200 | 3.0200 | 483,400 |
| Jul 20, 2023 | 3.1400 | 3.1900 | 3.0600 | 3.1400 | 3.1400 | 637,900 |
| Jul 19, 2023 | 3.1100 | 3.3000 | 3.1000 | 3.1900 | 3.1900 | 1,276,400 |
| Jul 18, 2023 | 3.1400 | 3.1900 | 3.0200 | 3.0300 | 3.0300 | 581,900 |
| Jul 17, 2023 | 3.1300 | 3.2000 | 3.1050 | 3.1700 | 3.1700 | 318,500 |
| Jul 14, 2023 | 3.2500 | 3.2500 | 3.1050 | 3.1400 | 3.1400 | 817,000 |
| Jul 13, 2023 | 3.1000 | 3.2900 | 3.0700 | 3.2700 | 3.2700 | 1,628,200 |
| Jul 12, 2023 | 2.9500 | 3.1000 | 2.9500 | 3.0500 | 3.0500 | 879,900 |
| Jul 11, 2023 | 2.9100 | 2.9550 | 2.8650 | 2.9400 | 2.9400 | 574,800 |
| Jul 10, 2023 | 2.8300 | 2.9100 | 2.8300 | 2.8700 | 2.8700 | 347,600 |
| Jul 7, 2023 | 2.8300 | 2.9300 | 2.8200 | 2.8800 | 2.8800 | 822,200 |
| Jul 6, 2023 | 2.8700 | 2.8800 | 2.7500 | 2.7900 | 2.7900 | 505,500 |
| Jul 5, 2023 | 2.9100 | 2.9600 | 2.8600 | 2.9200 | 2.9200 | 326,300 |
| Jul 3, 2023 | 2.8700 | 2.9550 | 2.8700 | 2.9100 | 2.9100 | 363,200 |
| Jun 30, 2023 | 2.8700 | 2.9450 | 2.8400 | 2.8400 | 2.8400 | 496,200 |
| Jun 29, 2023 | 2.8300 | 2.8900 | 2.8220 | 2.8900 | 2.8900 | 212,700 |
| Jun 28, 2023 | 2.8500 | 2.8600 | 2.8000 | 2.8600 | 2.8600 | 654,000 |
| Jun 27, 2023 | 2.7600 | 2.8850 | 2.7600 | 2.8700 | 2.8700 | 625,000 |
| Jun 26, 2023 | 2.7700 | 2.8200 | 2.7400 | 2.7500 | 2.7500 | 276,500 |
| Jun 23, 2023 | 2.8000 | 2.8000 | 2.7400 | 2.7600 | 2.7600 | 354,200 |
| Jun 22, 2023 | 2.8200 | 2.8600 | 2.7950 | 2.8350 | 2.8350 | 321,400 |
| Jun 21, 2023 | 2.9300 | 2.9400 | 2.8110 | 2.8500 | 2.8500 | 580,300 |
| Jun 20, 2023 | 3.0700 | 3.0700 | 2.9000 | 2.9100 | 2.9100 | 1,206,400 |
| Jun 16, 2023 | 3.2300 | 3.2300 | 3.0700 | 3.0700 | 3.0700 | 674,100 |
| Jun 15, 2023 | 3.1300 | 3.2700 | 3.1200 | 3.2000 | 3.2000 | 1,208,600 |
| Jun 14, 2023 | 3.1600 | 3.1850 | 3.0500 | 3.1100 | 3.1100 | 774,300 |
| Jun 13, 2023 | 3.1600 | 3.1830 | 3.0700 | 3.1550 | 3.1550 | 745,800 |
| Jun 12, 2023 | 3.2000 | 3.3100 | 3.0800 | 3.1000 | 3.1000 | 1,029,600 |
| Jun 9, 2023 | 3.2000 | 3.2150 | 3.1600 | 3.1900 | 3.1900 | 601,300 |
| Jun 8, 2023 | 3.1300 | 3.2000 | 3.1200 | 3.1900 | 3.1900 | 401,900 |
| Jun 7, 2023 | 3.1300 | 3.2000 | 3.0900 | 3.1300 | 3.1300 | 451,500 |
| Jun 6, 2023 | 2.9900 | 3.1450 | 2.9700 | 3.1300 | 3.1300 | 849,700 |
| Jun 5, 2023 | 3.0800 | 3.1000 | 2.9850 | 3.0250 | 3.0250 | 575,600 |
| Jun 2, 2023 | 3.2300 | 3.2300 | 3.0800 | 3.1100 | 3.1100 | 1,014,900 |
| Jun 1, 2023 | 3.0400 | 3.2600 | 2.9700 | 3.1400 | 3.1400 | 1,996,500 |
| May 31, 2023 | 2.7500 | 3.0600 | 2.7300 | 3.0300 | 3.0300 | 2,538,300 |
| May 30, 2023 | 2.9100 | 3.1500 | 2.6100 | 2.7900 | 2.7900 | 6,669,400 |
| May 26, 2023 | 2.5400 | 2.6250 | 2.5110 | 2.5900 | 2.5900 | 639,400 |
| May 25, 2023 | 2.6200 | 2.6600 | 2.5100 | 2.5300 | 2.5300 | 703,000 |
| May 24, 2023 | 2.6300 | 2.6900 | 2.5600 | 2.6600 | 2.6600 | 1,134,400 |
| May 23, 2023 | 2.5300 | 2.7000 | 2.5100 | 2.6900 | 2.6900 | 1,939,300 |
| May 22, 2023 | 2.3900 | 2.5700 | 2.3900 | 2.5400 | 2.5400 | 1,017,100 |
| May 19, 2023 | 2.4200 | 2.4500 | 2.3600 | 2.4000 | 2.4000 | 992,200 |
| May 18, 2023 | 2.5800 | 2.5950 | 2.3100 | 2.3300 | 2.3300 | 3,680,700 |
| May 17, 2023 | 2.6200 | 2.6300 | 2.5800 | 2.6200 | 2.6200 | 856,800 |
| May 16, 2023 | 2.6050 | 2.7500 | 2.5500 | 2.6400 | 2.6400 | 4,906,100 |
| May 15, 2023 | 2.8300 | 2.8690 | 2.7400 | 2.8500 | 2.8500 | 741,000 |
| May 12, 2023 | 2.8900 | 2.8900 | 2.7600 | 2.7600 | 2.7600 | 525,500 |
| May 11, 2023 | 2.8600 | 2.9300 | 2.8300 | 2.8900 | 2.8900 | 1,084,800 |
| May 10, 2023 | 2.9100 | 2.9200 | 2.8500 | 2.8800 | 2.8800 | 310,600 |
| May 9, 2023 | 2.8300 | 2.9100 | 2.8000 | 2.8900 | 2.8900 | 354,400 |
| May 8, 2023 | 2.9100 | 2.9450 | 2.8800 | 2.9000 | 2.9000 | 390,200 |
| May 5, 2023 | 2.8400 | 2.8900 | 2.8400 | 2.8700 | 2.8700 | 659,800 |
| May 4, 2023 | 2.8800 | 2.9150 | 2.8200 | 2.8300 | 2.8300 | 864,500 |
| May 3, 2023 | 2.7500 | 2.9200 | 2.7400 | 2.8600 | 2.8600 | 1,085,600 |
| May 2, 2023 | 2.8700 | 2.8700 | 2.6500 | 2.7300 | 2.7300 | 3,630,800 |
| May 1, 2023 | 2.9200 | 2.9400 | 2.8600 | 2.8900 | 2.8900 | 477,300 |
| Apr 28, 2023 | 2.9100 | 2.9800 | 2.9000 | 2.9200 | 2.9200 | 695,600 |
| Apr 27, 2023 | 2.8800 | 2.9250 | 2.8550 | 2.9000 | 2.9000 | 522,500 |
| Apr 26, 2023 | 2.9200 | 2.9200 | 2.8400 | 2.8500 | 2.8500 | 487,900 |
Related Tickers
FUTU Futu Holdings Limited
66.64
+5.78%
TOP TOP Financial Group Limited
2.7000
+0.75%
BTBT Bit Digital, Inc.
2.2901
+2.70%
MEGL Magic Empire Global Limited
0.6341
-7.43%
GREE Greenidge Generation Holdings Inc.
2.8200
-3.78%
SWIN Solowin Holdings
12.70
+12.69%
SDIG Stronghold Digital Mining, Inc.
3.4999
-8.38%
WULF TeraWulf Inc.
2.4302
-2.40%
IBKR Interactive Brokers Group, Inc.
116.17
-1.00%
MKTX MarketAxess Holdings Inc.
201.88
+0.15%