Stuttgart - Delayed Quote EUR
Cleanspark Inc (3UX.SG)
8.05
-0.41
(-4.82%)
At close: June 13 at 9:56:32 PM GMT+2
Currency in EUR 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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 8.05 | 8.25 | 8.05 | 8.05 | 8.05 | 100 |
| Jun 12, 2025 | 8.41 | 8.47 | 8.41 | 8.46 | 8.46 | 130 |
| Jun 11, 2025 | 8.90 | 8.90 | 8.63 | 8.63 | 8.63 | - |
| Jun 10, 2025 | 8.92 | 8.93 | 8.78 | 8.93 | 8.93 | - |
| Jun 9, 2025 | 8.78 | 8.78 | 8.63 | 8.68 | 8.68 | 450 |
| Jun 6, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Jun 5, 2025 | 8.18 | 8.18 | 7.83 | 7.83 | 7.83 | - |
| Jun 4, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
| Jun 3, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| Jun 2, 2025 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | - |
| May 30, 2025 | 7.75 | 7.75 | 7.59 | 7.59 | 7.59 | 144 |
| May 29, 2025 | 8.24 | 8.24 | 7.65 | 7.65 | 7.65 | - |
| May 28, 2025 | 8.49 | 8.49 | 8.16 | 8.16 | 8.16 | - |
| May 27, 2025 | 8.25 | 8.62 | 8.25 | 8.62 | 8.62 | 6,039 |
| May 26, 2025 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | - |
| May 23, 2025 | 8.70 | 8.70 | 8.26 | 8.26 | 8.26 | 2,271 |
| May 22, 2025 | 9.23 | 9.23 | 8.77 | 8.77 | 8.77 | - |
| May 21, 2025 | 8.52 | 8.87 | 8.52 | 8.87 | 8.87 | - |
| May 20, 2025 | 8.76 | 8.76 | 8.52 | 8.52 | 8.52 | - |
| May 19, 2025 | 8.37 | 8.63 | 8.37 | 8.63 | 8.63 | - |
| May 16, 2025 | 8.37 | 8.89 | 8.37 | 8.75 | 8.75 | 1,040 |
| May 15, 2025 | 8.51 | 8.51 | 8.28 | 8.28 | 8.28 | 1,111 |
| May 14, 2025 | 8.70 | 8.70 | 8.59 | 8.65 | 8.65 | 1,500 |
| May 13, 2025 | 8.50 | 8.91 | 8.50 | 8.91 | 8.91 | 250 |
| May 12, 2025 | 8.21 | 8.85 | 8.21 | 8.59 | 8.59 | 1,430 |
| May 9, 2025 | 7.52 | 8.52 | 7.52 | 8.11 | 8.11 | 2,070 |
| May 8, 2025 | 7.31 | 7.79 | 7.31 | 7.79 | 7.79 | - |
| May 7, 2025 | 7.09 | 7.09 | 7.00 | 7.00 | 7.00 | - |
| May 6, 2025 | 7.07 | 7.11 | 6.95 | 7.09 | 7.09 | 544 |
| May 5, 2025 | 7.55 | 7.55 | 7.40 | 7.40 | 7.40 | 240 |
| May 2, 2025 | 7.56 | 7.80 | 7.56 | 7.80 | 7.80 | 1,200 |
| Apr 30, 2025 | 7.32 | 7.32 | 7.12 | 7.12 | 7.12 | - |
| Apr 29, 2025 | 7.50 | 7.50 | 7.47 | 7.47 | 7.47 | - |
| Apr 28, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 120 |
| Apr 25, 2025 | 7.73 | 8.07 | 7.73 | 7.88 | 7.88 | - |
| Apr 24, 2025 | 7.65 | 7.87 | 7.65 | 7.75 | 7.75 | - |
| Apr 23, 2025 | 7.80 | 8.04 | 7.75 | 7.75 | 7.75 | 100 |
| Apr 22, 2025 | 6.62 | 7.58 | 6.62 | 7.56 | 7.56 | 500 |
| Apr 17, 2025 | 6.30 | 6.55 | 6.30 | 6.55 | 6.55 | - |
| Apr 16, 2025 | 6.26 | 6.27 | 6.26 | 6.27 | 6.27 | - |
| Apr 15, 2025 | 6.90 | 6.90 | 6.32 | 6.34 | 6.34 | 198 |
| Apr 14, 2025 | 6.61 | 6.84 | 6.61 | 6.82 | 6.82 | 2,200 |
| Apr 11, 2025 | 6.35 | 6.63 | 6.35 | 6.63 | 6.63 | 860 |
| Apr 10, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| Apr 9, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| Apr 8, 2025 | 6.90 | 6.90 | 6.00 | 6.10 | 6.10 | 1,200 |
| Apr 7, 2025 | 5.50 | 7.12 | 5.50 | 7.12 | 7.12 | 3,125 |
| Apr 4, 2025 | 6.62 | 6.64 | 6.51 | 6.64 | 6.64 | 800 |
| Apr 3, 2025 | 6.48 | 6.76 | 6.48 | 6.71 | 6.71 | 22 |
| Apr 2, 2025 | 6.84 | 7.40 | 6.84 | 7.40 | 7.40 | - |
| Apr 1, 2025 | 6.16 | 6.80 | 6.16 | 6.80 | 6.80 | - |
| Mar 31, 2025 | 6.30 | 6.40 | 6.21 | 6.23 | 6.23 | 1,120 |
| Mar 28, 2025 | 7.04 | 7.13 | 7.04 | 7.13 | 7.13 | 50 |
| Mar 27, 2025 | 7.58 | 7.58 | 7.26 | 7.26 | 7.26 | 2,000 |
| Mar 26, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| Mar 25, 2025 | 7.84 | 8.06 | 7.84 | 7.92 | 7.92 | 1,450 |
| Mar 24, 2025 | 7.11 | 8.21 | 7.09 | 8.21 | 8.21 | 2,000 |
| Mar 21, 2025 | 7.06 | 7.06 | 6.89 | 6.89 | 6.89 | 400 |
| Mar 20, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| Mar 19, 2025 | 7.03 | 7.12 | 7.03 | 7.12 | 7.12 | 750 |
| Mar 18, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| Mar 17, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 35 |
| Mar 14, 2025 | 7.25 | 7.36 | 7.17 | 7.19 | 7.19 | 2,810 |
| Mar 13, 2025 | 7.39 | 7.39 | 7.16 | 7.16 | 7.16 | - |
| Mar 12, 2025 | 7.40 | 7.59 | 7.24 | 7.51 | 7.51 | 930 |
| Mar 11, 2025 | 7.40 | 7.59 | 7.24 | 7.59 | 7.59 | 25 |
| Mar 10, 2025 | 7.61 | 7.79 | 7.25 | 7.35 | 7.35 | 100 |
| Mar 7, 2025 | 7.25 | 7.69 | 7.25 | 7.69 | 7.69 | 150 |
| Mar 6, 2025 | 7.95 | 7.95 | 7.51 | 7.51 | 7.51 | - |
| Mar 5, 2025 | 7.40 | 7.87 | 7.40 | 7.87 | 7.87 | 800 |
| Mar 4, 2025 | 7.16 | 7.46 | 7.14 | 7.33 | 7.33 | 1,300 |
| Mar 3, 2025 | 8.70 | 8.99 | 7.38 | 7.38 | 7.38 | 928 |
| Feb 28, 2025 | 7.07 | 7.73 | 7.00 | 7.73 | 7.73 | 5,400 |
| Feb 27, 2025 | 7.80 | 7.80 | 7.22 | 7.22 | 7.22 | 400 |
| Feb 26, 2025 | 8.30 | 8.30 | 7.41 | 7.41 | 7.41 | 2,600 |
| Feb 25, 2025 | 8.30 | 8.30 | 7.62 | 7.85 | 7.85 | 2,600 |
| Feb 24, 2025 | 9.00 | 9.13 | 8.56 | 8.57 | 8.57 | 1,500 |
| Feb 21, 2025 | 9.47 | 9.47 | 8.85 | 8.85 | 8.85 | 700 |
| Feb 20, 2025 | 9.50 | 9.60 | 9.37 | 9.54 | 9.54 | 1,075 |
| Feb 19, 2025 | 9.72 | 9.72 | 9.53 | 9.53 | 9.53 | - |
| Feb 18, 2025 | 10.06 | 10.06 | 9.62 | 9.69 | 9.69 | - |
| Feb 17, 2025 | 9.85 | 9.95 | 9.85 | 9.95 | 9.95 | 152 |
| Feb 14, 2025 | 10.09 | 10.36 | 10.09 | 10.36 | 10.36 | 150 |
| Feb 13, 2025 | 9.86 | 10.13 | 9.86 | 10.13 | 10.13 | - |
| Feb 12, 2025 | 9.96 | 10.24 | 9.96 | 10.15 | 10.15 | 303 |
| Feb 11, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| Feb 10, 2025 | 11.30 | 11.30 | 10.81 | 10.81 | 10.81 | 182 |
| Feb 7, 2025 | 10.51 | 11.45 | 10.51 | 10.85 | 10.85 | 803 |
| Feb 6, 2025 | 10.01 | 10.40 | 10.01 | 10.05 | 10.05 | 125 |
| Feb 5, 2025 | 10.11 | 10.36 | 10.02 | 10.02 | 10.02 | 850 |
| Feb 4, 2025 | 10.10 | 10.40 | 10.10 | 10.39 | 10.39 | - |
| Feb 3, 2025 | 9.15 | 10.31 | 9.00 | 10.31 | 10.31 | 5,972 |
| Jan 31, 2025 | 10.48 | 10.60 | 10.48 | 10.60 | 10.60 | 20 |
| Jan 30, 2025 | 9.83 | 10.52 | 9.83 | 10.52 | 10.52 | 75 |
| Jan 29, 2025 | 9.50 | 9.98 | 9.50 | 9.83 | 9.83 | 1,500 |
| Jan 28, 2025 | 9.70 | 9.70 | 9.66 | 9.66 | 9.66 | - |
| Jan 27, 2025 | 10.30 | 10.38 | 9.46 | 9.46 | 9.46 | 11,220 |
| Jan 24, 2025 | 11.02 | 11.27 | 11.02 | 11.24 | 11.24 | 2,350 |
| Jan 23, 2025 | 10.35 | 10.99 | 10.35 | 10.70 | 10.70 | 3,500 |
| Jan 22, 2025 | 10.52 | 10.53 | 10.26 | 10.53 | 10.53 | 297 |
| Jan 21, 2025 | 11.25 | 11.35 | 10.44 | 10.85 | 10.85 | 905 |
| Jan 20, 2025 | 11.85 | 12.19 | 11.64 | 11.80 | 11.80 | 6,000 |
| Jan 17, 2025 | 11.01 | 11.99 | 11.01 | 11.82 | 11.82 | 3,500 |
| Jan 16, 2025 | 10.85 | 10.86 | 10.65 | 10.85 | 10.85 | 4,050 |
| Jan 15, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Jan 14, 2025 | 10.13 | 10.44 | 9.99 | 9.99 | 9.99 | 346 |
| Jan 13, 2025 | 9.40 | 9.85 | 9.40 | 9.81 | 9.81 | 2,000 |
| Jan 10, 2025 | 9.70 | 9.88 | 9.58 | 9.88 | 9.88 | 1,500 |
| Jan 9, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| Jan 8, 2025 | 10.13 | 10.13 | 9.84 | 9.84 | 9.84 | 3,550 |
| Jan 7, 2025 | 10.86 | 10.86 | 10.26 | 10.26 | 10.26 | 300 |
| Jan 6, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| Jan 3, 2025 | 9.12 | 9.29 | 9.12 | 9.21 | 9.21 | 90 |
| Jan 2, 2025 | 9.06 | 9.29 | 9.02 | 9.03 | 9.03 | 4,442 |
| Dec 30, 2024 | 9.30 | 9.30 | 9.24 | 9.24 | 9.24 | 300 |
| Dec 27, 2024 | 10.01 | 10.07 | 9.45 | 9.47 | 9.47 | 222 |
| Dec 23, 2024 | 10.56 | 10.56 | 10.12 | 10.12 | 10.12 | 4,900 |
| Dec 20, 2024 | 10.60 | 10.65 | 10.39 | 10.44 | 10.44 | 20,077 |
| Dec 19, 2024 | 11.06 | 11.57 | 10.38 | 10.38 | 10.38 | 3,375 |
| Dec 18, 2024 | 11.50 | 11.70 | 10.66 | 10.66 | 10.66 | 578 |
| Dec 17, 2024 | 11.88 | 12.02 | 11.85 | 11.85 | 11.85 | 1,025 |
| Dec 16, 2024 | 11.85 | 11.99 | 11.70 | 11.70 | 11.70 | 150 |
| Dec 13, 2024 | 11.60 | 11.65 | 11.34 | 11.34 | 11.34 | 2,000 |
| Dec 12, 2024 | 12.31 | 12.49 | 11.77 | 11.78 | 11.78 | 3,906 |
| Dec 11, 2024 | 12.52 | 12.60 | 12.32 | 12.34 | 12.34 | 1,920 |
| Dec 10, 2024 | 13.01 | 13.30 | 12.34 | 12.34 | 12.34 | 1,020 |
| Dec 9, 2024 | 13.70 | 13.84 | 13.70 | 13.84 | 13.84 | 400 |
| Dec 6, 2024 | 13.20 | 14.41 | 13.20 | 14.41 | 14.41 | 750 |
| Dec 5, 2024 | 14.50 | 14.74 | 13.86 | 13.86 | 13.86 | 1,618 |
| Dec 4, 2024 | 13.10 | 13.77 | 13.10 | 13.77 | 13.77 | 1,300 |
| Dec 3, 2024 | 13.15 | 13.33 | 13.15 | 13.33 | 13.33 | - |
| Dec 2, 2024 | 13.95 | 14.51 | 13.85 | 14.51 | 14.51 | 2,151 |
| Nov 29, 2024 | 13.26 | 14.18 | 13.26 | 14.18 | 14.18 | 3,118 |
| Nov 28, 2024 | 12.90 | 13.09 | 12.90 | 13.09 | 13.09 | - |
| Nov 27, 2024 | 12.75 | 13.17 | 12.61 | 13.17 | 13.17 | 2,068 |
| Nov 26, 2024 | 13.90 | 13.90 | 12.56 | 12.56 | 12.56 | 4,080 |
| Nov 25, 2024 | 14.31 | 15.10 | 13.96 | 14.13 | 14.13 | 1,231 |
| Nov 22, 2024 | 12.69 | 14.69 | 12.24 | 14.69 | 14.69 | 1,424 |
| Nov 21, 2024 | 14.01 | 14.10 | 12.26 | 12.40 | 12.40 | 3,153 |
| Nov 20, 2024 | 13.40 | 13.67 | 13.15 | 13.36 | 13.36 | 1,305 |
| Nov 19, 2024 | 12.74 | 13.39 | 12.23 | 13.39 | 13.39 | 861 |
| Nov 18, 2024 | 13.50 | 13.52 | 12.70 | 13.52 | 13.52 | 1,235 |
| Nov 15, 2024 | 13.34 | 13.65 | 12.76 | 13.28 | 13.28 | 984 |
| Nov 14, 2024 | 14.51 | 14.81 | 13.15 | 13.15 | 13.15 | 4,015 |
| Nov 13, 2024 | 15.31 | 16.40 | 14.06 | 14.06 | 14.06 | 13,233 |
| Nov 12, 2024 | 17.31 | 17.50 | 15.90 | 16.49 | 16.49 | 6,400 |
| Nov 11, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| Nov 8, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| Nov 7, 2024 | 11.56 | 12.71 | 11.56 | 12.53 | 12.53 | 2,617 |
| Nov 6, 2024 | 11.30 | 12.06 | 11.10 | 12.05 | 12.05 | 3,985 |
| Nov 5, 2024 | 9.26 | 9.73 | 9.26 | 9.73 | 9.73 | 661 |
| Nov 4, 2024 | 9.32 | 9.32 | 9.01 | 9.01 | 9.01 | - |
| Nov 1, 2024 | 9.50 | 10.26 | 9.50 | 10.26 | 10.26 | - |
| Oct 31, 2024 | 10.84 | 11.05 | 9.79 | 9.79 | 9.79 | 862 |
| Oct 30, 2024 | 11.44 | 11.44 | 11.28 | 11.28 | 11.28 | - |
| Oct 29, 2024 | 12.26 | 12.26 | 12.03 | 12.12 | 12.12 | 3,327 |
| Oct 28, 2024 | 10.65 | 11.76 | 10.65 | 11.59 | 11.59 | 3,800 |
| Oct 25, 2024 | 10.82 | 11.02 | 10.66 | 10.66 | 10.66 | - |
| Oct 24, 2024 | 10.89 | 11.11 | 10.81 | 10.85 | 10.85 | 3,025 |
| Oct 23, 2024 | 11.19 | 11.19 | 10.48 | 10.65 | 10.65 | 550 |
| Oct 22, 2024 | 11.57 | 11.57 | 11.25 | 11.29 | 11.29 | 345 |
| Oct 21, 2024 | 12.35 | 12.53 | 11.59 | 11.65 | 11.65 | 4,020 |
| Oct 18, 2024 | 10.95 | 11.93 | 10.95 | 11.85 | 11.85 | 323 |
| Oct 17, 2024 | 10.83 | 10.91 | 10.49 | 10.73 | 10.73 | 517 |
| Oct 16, 2024 | 10.32 | 10.95 | 10.32 | 10.80 | 10.80 | 3,650 |
| Oct 15, 2024 | 9.52 | 10.53 | 9.52 | 10.48 | 10.48 | 21,875 |
| Oct 14, 2024 | 9.05 | 9.76 | 9.05 | 9.76 | 9.76 | 968 |
| Oct 11, 2024 | 8.00 | 8.78 | 8.00 | 8.78 | 8.78 | 100 |
| Oct 10, 2024 | 8.11 | 8.11 | 7.84 | 7.91 | 7.91 | 150 |
| Oct 9, 2024 | 8.11 | 8.27 | 8.05 | 8.05 | 8.05 | - |
| Oct 8, 2024 | 8.00 | 8.15 | 8.00 | 8.09 | 8.09 | 115 |
| Oct 7, 2024 | 9.10 | 9.10 | 8.17 | 8.32 | 8.32 | 630 |
| Oct 4, 2024 | 7.80 | 8.73 | 7.80 | 8.73 | 8.73 | 15,376 |
| Oct 3, 2024 | 8.02 | 8.18 | 7.64 | 7.75 | 7.75 | 1,200 |
| Oct 2, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| Oct 1, 2024 | 8.35 | 8.46 | 7.73 | 7.73 | 7.73 | 300 |
| Sep 30, 2024 | 8.89 | 8.89 | 8.36 | 8.36 | 8.36 | 30 |
| Sep 27, 2024 | 9.10 | 9.30 | 8.90 | 8.90 | 8.90 | 1,300 |
| Sep 26, 2024 | 8.36 | 9.02 | 8.36 | 9.02 | 9.02 | 25 |
| Sep 25, 2024 | 8.63 | 8.74 | 8.45 | 8.45 | 8.45 | 990 |
| Sep 24, 2024 | 8.10 | 8.61 | 8.10 | 8.54 | 8.54 | 302 |
| Sep 23, 2024 | 8.04 | 8.24 | 8.04 | 8.20 | 8.20 | - |
| Sep 20, 2024 | 8.15 | 8.15 | 8.02 | 8.02 | 8.02 | - |
| Sep 19, 2024 | 8.33 | 8.52 | 8.07 | 8.07 | 8.07 | 5,095 |
| Sep 18, 2024 | 8.16 | 8.16 | 7.95 | 7.95 | 7.95 | - |
| Sep 17, 2024 | 8.15 | 8.40 | 8.06 | 8.10 | 8.10 | 245 |
| Sep 16, 2024 | 8.28 | 8.42 | 8.03 | 8.15 | 8.15 | 1,100 |
| Sep 13, 2024 | 8.25 | 8.73 | 8.25 | 8.51 | 8.51 | 100 |
| Sep 12, 2024 | 8.41 | 8.60 | 8.37 | 8.37 | 8.37 | 4,443 |
| Sep 11, 2024 | 8.15 | 8.33 | 8.15 | 8.33 | 8.33 | - |
| Sep 10, 2024 | 7.98 | 8.35 | 7.98 | 8.35 | 8.35 | 37 |
| Sep 9, 2024 | 7.33 | 7.79 | 7.33 | 7.79 | 7.79 | 2,772 |
| Sep 6, 2024 | 7.66 | 7.66 | 7.28 | 7.28 | 7.28 | 65 |
| Sep 5, 2024 | 7.67 | 7.67 | 7.53 | 7.53 | 7.53 | - |
| Sep 4, 2024 | 7.85 | 7.97 | 7.85 | 7.97 | 7.97 | - |
| Sep 3, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Sep 2, 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| Aug 30, 2024 | 9.62 | 9.86 | 9.62 | 9.86 | 9.86 | 230 |
| Aug 29, 2024 | 9.56 | 10.19 | 9.52 | 9.72 | 9.72 | 1,895 |
| Aug 28, 2024 | 9.80 | 10.23 | 9.57 | 9.57 | 9.57 | 435 |
| Aug 27, 2024 | 10.69 | 10.69 | 10.09 | 10.24 | 10.24 | 9 |
| Aug 26, 2024 | 11.31 | 11.31 | 10.91 | 10.91 | 10.91 | - |
| Aug 23, 2024 | 10.68 | 11.32 | 10.68 | 11.32 | 11.32 | 600 |
| Aug 22, 2024 | 10.95 | 11.30 | 10.95 | 11.30 | 11.30 | 2,393 |
| Aug 21, 2024 | 10.32 | 11.00 | 10.32 | 11.00 | 11.00 | 2,285 |
| Aug 20, 2024 | 11.13 | 11.44 | 10.83 | 10.83 | 10.83 | 2,830 |
| Aug 19, 2024 | 10.51 | 10.78 | 10.51 | 10.78 | 10.78 | 327 |
| Aug 16, 2024 | 10.43 | 10.84 | 10.43 | 10.84 | 10.84 | 1,006 |
| Aug 15, 2024 | 9.80 | 10.69 | 9.80 | 10.35 | 10.35 | 50 |
| Aug 14, 2024 | 9.92 | 10.10 | 9.92 | 9.99 | 9.99 | - |
| Aug 13, 2024 | 10.15 | 10.19 | 9.94 | 10.13 | 10.13 | 500 |
| Aug 12, 2024 | 10.26 | 10.26 | 9.54 | 10.14 | 10.14 | 1,900 |
| Aug 9, 2024 | 10.95 | 11.17 | 10.95 | 11.17 | 11.17 | 100 |
| Aug 8, 2024 | 10.30 | 11.31 | 10.30 | 11.31 | 11.31 | 2,100 |
| Aug 7, 2024 | 11.40 | 11.55 | 10.73 | 10.73 | 10.73 | 277 |
| Aug 6, 2024 | 11.79 | 11.95 | 11.04 | 11.42 | 11.42 | 4,027 |
| Aug 5, 2024 | 10.40 | 10.75 | 8.90 | 10.75 | 10.75 | 3,700 |
| Aug 2, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| Aug 1, 2024 | 14.56 | 14.76 | 13.98 | 14.06 | 14.06 | 1,350 |
| Jul 31, 2024 | 14.66 | 15.08 | 14.66 | 14.90 | 14.90 | 346 |
| Jul 30, 2024 | 14.99 | 15.14 | 14.58 | 14.60 | 14.60 | 6,150 |
| Jul 29, 2024 | 16.25 | 16.64 | 15.34 | 15.34 | 15.34 | 780 |
| Jul 26, 2024 | 15.44 | 15.98 | 15.44 | 15.98 | 15.98 | 1,200 |
| Jul 25, 2024 | 15.10 | 15.19 | 14.98 | 14.98 | 14.98 | 959 |
| Jul 24, 2024 | 15.91 | 15.91 | 15.28 | 15.28 | 15.28 | 460 |
| Jul 23, 2024 | 15.90 | 16.75 | 15.90 | 16.22 | 16.22 | 20 |
| Jul 22, 2024 | 16.50 | 16.95 | 16.15 | 16.68 | 16.68 | 6,046 |
| Jul 19, 2024 | 15.76 | 16.49 | 15.76 | 16.49 | 16.49 | 240 |
| Jul 18, 2024 | 17.31 | 17.31 | 16.11 | 16.11 | 16.11 | 208 |
| Jul 17, 2024 | 18.02 | 18.02 | 16.56 | 17.36 | 17.36 | 8,554 |
| Jul 16, 2024 | 16.60 | 18.34 | 16.60 | 18.34 | 18.34 | 3,021 |
| Jul 15, 2024 | 15.82 | 17.33 | 15.36 | 17.18 | 17.18 | 4,768 |
| Jul 12, 2024 | 13.66 | 14.55 | 13.66 | 14.55 | 14.55 | 387 |
| Jul 11, 2024 | 14.06 | 14.49 | 13.76 | 13.76 | 13.76 | 2,050 |
| Jul 10, 2024 | 14.31 | 14.31 | 13.73 | 14.06 | 14.06 | 812 |
| Jul 9, 2024 | 14.40 | 14.68 | 14.15 | 14.18 | 14.18 | 4,100 |
| Jul 8, 2024 | 14.52 | 15.30 | 14.19 | 14.25 | 14.25 | 5,060 |
| Jul 5, 2024 | 14.06 | 14.22 | 13.95 | 14.22 | 14.22 | 670 |
| Jul 4, 2024 | 14.80 | 15.06 | 14.59 | 15.06 | 15.06 | 576 |
| Jul 3, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| Jul 2, 2024 | 16.31 | 16.31 | 16.08 | 16.08 | 16.08 | 70 |
| Jul 1, 2024 | 15.81 | 16.69 | 15.81 | 16.69 | 16.69 | 1,000 |
| Jun 28, 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| Jun 27, 2024 | 14.80 | 15.21 | 14.80 | 15.02 | 15.02 | 1,440 |
| Jun 26, 2024 | 15.26 | 15.26 | 14.93 | 14.93 | 14.93 | 126 |
| Jun 25, 2024 | 15.60 | 15.81 | 15.60 | 15.81 | 15.81 | 126 |
| Jun 24, 2024 | 16.03 | 16.03 | 15.10 | 15.10 | 15.10 | 1,986 |
| Jun 21, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| Jun 20, 2024 | 17.81 | 18.50 | 17.81 | 17.83 | 17.83 | 122 |
| Jun 19, 2024 | 18.26 | 18.26 | 17.61 | 17.61 | 17.61 | - |
| Jun 18, 2024 | 17.44 | 17.44 | 17.34 | 17.34 | 17.34 | 100 |
| Jun 17, 2024 | 16.50 | 17.55 | 16.25 | 17.55 | 17.55 | 622 |
| Jun 14, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| Jun 13, 2024 | 15.26 | 16.50 | 15.26 | 16.50 | 16.50 | 83 |
Related Tickers
8705.T Nissan Securities Group Co., Ltd.
163.00
0.00%
BIC.F BTCS Inc.
1.9270
-4.13%
BP2A.F Dominari Holdings Inc.
4.3000
-6.93%
F8P.F IREN Limited
8.68
-2.53%
MS-PO Morgan Stanley
17.01
-0.87%
MS-PQ Morgan Stanley
25.77
-0.15%
DOMH Dominari Holdings Inc.
4.8600
-7.60%
BTCS BTCS Inc.
2.1700
-3.12%
MRX Marex Group plc
39.21
-2.17%
BITF Bitfarms Ltd.
0.8385
-3.62%