NasdaqGM - Delayed Quote USD
9F Inc. (JFU)
1.4000
-0.0450
(-3.11%)
At close: 4:00:00 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 |
|---|---|---|---|---|---|---|
| May 12, 2025 | 1.4750 | 1.4750 | 1.3501 | 1.4000 | 1.4000 | 16,644 |
| May 9, 2025 | 1.4100 | 1.4800 | 1.3910 | 1.4800 | 1.4800 | 1,400 |
| May 8, 2025 | 1.4210 | 1.5800 | 1.4210 | 1.5800 | 1.5800 | 9,400 |
| May 7, 2025 | 1.5200 | 1.7500 | 1.3900 | 1.4800 | 1.4800 | 79,700 |
| May 6, 2025 | 1.4000 | 1.4900 | 1.3800 | 1.4900 | 1.4900 | 5,400 |
| May 5, 2025 | 1.4390 | 1.5800 | 1.3300 | 1.4500 | 1.4500 | 50,900 |
| May 2, 2025 | 1.5300 | 1.5300 | 1.3600 | 1.3600 | 1.3600 | 20,200 |
| May 1, 2025 | 1.3980 | 1.5400 | 1.3000 | 1.4900 | 1.4900 | 39,600 |
| Apr 30, 2025 | 1.2000 | 1.5900 | 1.2000 | 1.3500 | 1.3500 | 61,400 |
| Apr 29, 2025 | 1.2450 | 1.4300 | 1.2100 | 1.2100 | 1.2100 | 19,900 |
| Apr 28, 2025 | 1.1200 | 1.4000 | 1.1200 | 1.2100 | 1.2100 | 16,900 |
| Apr 25, 2025 | 1.0500 | 1.2600 | 1.0500 | 1.2400 | 1.2400 | 69,000 |
| Apr 24, 2025 | 1.0800 | 1.1950 | 1.0200 | 1.1950 | 1.1950 | 1,300 |
| Apr 23, 2025 | 1.0650 | 1.0870 | 1.0100 | 1.0780 | 1.0780 | 3,600 |
| Apr 22, 2025 | 1.0300 | 1.0750 | 1.0200 | 1.0750 | 1.0750 | 1,600 |
| Apr 21, 2025 | 1.0500 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 500 |
| Apr 17, 2025 | 1.0600 | 1.0700 | 1.0320 | 1.0600 | 1.0600 | 7,400 |
| Apr 16, 2025 | 1.0600 | 1.1400 | 1.0600 | 1.0700 | 1.0700 | 1,100 |
| Apr 15, 2025 | 1.0900 | 1.1200 | 1.0600 | 1.0600 | 1.0600 | 3,900 |
| Apr 14, 2025 | 1.0600 | 1.2400 | 1.0200 | 1.1000 | 1.1000 | 17,000 |
| Apr 11, 2025 | 1.0500 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 5,600 |
| Apr 10, 2025 | 1.0400 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 2,900 |
| Apr 9, 2025 | 1.0900 | 1.0900 | 1.0100 | 1.0100 | 1.0100 | 14,500 |
| Apr 8, 2025 | 1.1970 | 1.2100 | 1.0300 | 1.0800 | 1.0800 | 12,200 |
| Apr 7, 2025 | 1.2600 | 1.2600 | 1.1100 | 1.2100 | 1.2100 | 16,900 |
| Apr 4, 2025 | 1.3500 | 1.3550 | 1.2700 | 1.2900 | 1.2900 | 4,800 |
| Apr 3, 2025 | 1.3500 | 1.4100 | 1.3500 | 1.3500 | 1.3500 | 2,400 |
| Apr 2, 2025 | 1.3800 | 1.4600 | 1.3800 | 1.4200 | 1.4200 | 2,500 |
| Apr 1, 2025 | 1.4500 | 1.4810 | 1.2600 | 1.4500 | 1.4500 | 15,700 |
| Mar 31, 2025 | 1.3900 | 1.3900 | 1.2900 | 1.3500 | 1.3500 | 8,500 |
| Mar 28, 2025 | 1.4600 | 1.4600 | 1.4100 | 1.4100 | 1.4100 | 3,000 |
| Mar 27, 2025 | 1.4500 | 1.5300 | 1.4200 | 1.5000 | 1.5000 | 3,400 |
| Mar 26, 2025 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Mar 25, 2025 | 1.4600 | 1.6200 | 1.4000 | 1.4500 | 1.4500 | 7,000 |
| Mar 24, 2025 | 1.5300 | 1.6500 | 1.5300 | 1.5300 | 1.5300 | 3,500 |
| Mar 21, 2025 | 1.4800 | 1.7000 | 1.4600 | 1.6000 | 1.6000 | 18,000 |
| Mar 20, 2025 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Mar 19, 2025 | 1.4600 | 1.5830 | 1.4600 | 1.5100 | 1.5100 | 2,400 |
| Mar 18, 2025 | 1.4900 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 3,400 |
| Mar 17, 2025 | 1.4600 | 1.5500 | 1.4500 | 1.4500 | 1.4500 | 6,100 |
| Mar 14, 2025 | 1.4500 | 1.6300 | 1.4500 | 1.4500 | 1.4500 | 4,500 |
| Mar 13, 2025 | 1.4500 | 1.4500 | 1.3700 | 1.3700 | 1.3700 | 1,500 |
| Mar 12, 2025 | 1.5550 | 1.5600 | 1.4190 | 1.4500 | 1.4500 | 1,800 |
| Mar 11, 2025 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 500 |
| Mar 10, 2025 | 1.5200 | 1.6120 | 1.4500 | 1.4500 | 1.4500 | 2,000 |
| Mar 7, 2025 | 1.5000 | 1.5100 | 1.4350 | 1.4900 | 1.4900 | 5,800 |
| Mar 6, 2025 | 1.4800 | 1.5600 | 1.4800 | 1.5500 | 1.5500 | 4,700 |
| Mar 5, 2025 | 1.4800 | 1.6090 | 1.4800 | 1.5600 | 1.5600 | 10,000 |
| Mar 4, 2025 | 1.4100 | 1.5500 | 1.4100 | 1.5500 | 1.5500 | 8,800 |
| Mar 3, 2025 | 1.5500 | 1.5500 | 1.5200 | 1.5200 | 1.5200 | 1,100 |
| Feb 28, 2025 | 1.5000 | 1.5400 | 1.5000 | 1.5000 | 1.5000 | 900 |
| Feb 27, 2025 | 1.5100 | 1.5700 | 1.5000 | 1.5100 | 1.5100 | 15,300 |
| Feb 26, 2025 | 1.5300 | 1.5300 | 1.5200 | 1.5300 | 1.5300 | 5,600 |
| Feb 25, 2025 | 1.5400 | 1.5800 | 1.5060 | 1.5800 | 1.5800 | 2,700 |
| Feb 24, 2025 | 1.5390 | 1.6100 | 1.5390 | 1.6050 | 1.6050 | 1,900 |
| Feb 21, 2025 | 1.6000 | 1.6500 | 1.4400 | 1.5300 | 1.5300 | 25,200 |
| Feb 20, 2025 | 1.5660 | 1.5660 | 1.5020 | 1.5020 | 1.5020 | 1,000 |
| Feb 19, 2025 | 1.5640 | 1.6000 | 1.5000 | 1.5300 | 1.5300 | 9,000 |
| Feb 18, 2025 | 1.5100 | 1.6000 | 1.5000 | 1.5200 | 1.5200 | 9,800 |
| Feb 14, 2025 | 1.3700 | 1.8800 | 1.3700 | 1.4600 | 1.4600 | 20,300 |
| Feb 13, 2025 | 1.3900 | 1.4250 | 1.3400 | 1.4250 | 1.4250 | 4,800 |
| Feb 12, 2025 | 1.3400 | 1.3400 | 1.3000 | 1.3330 | 1.3330 | 3,800 |
| Feb 11, 2025 | 1.4700 | 1.4700 | 1.2000 | 1.3300 | 1.3300 | 48,300 |
| Feb 10, 2025 | 1.5100 | 1.5500 | 1.5020 | 1.5020 | 1.5020 | 10,600 |
| Feb 7, 2025 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| Feb 6, 2025 | 1.5210 | 1.5700 | 1.5100 | 1.5400 | 1.5400 | 2,500 |
| Feb 5, 2025 | 1.4900 | 1.5250 | 1.4900 | 1.5000 | 1.5000 | 3,300 |
| Feb 4, 2025 | 1.6070 | 1.6070 | 1.5800 | 1.5800 | 1.5800 | 1,500 |
| Feb 3, 2025 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Jan 31, 2025 | 1.5250 | 1.5750 | 1.5250 | 1.5500 | 1.5500 | 8,500 |
| Jan 30, 2025 | 1.4730 | 1.5440 | 1.4730 | 1.5440 | 1.5440 | 700 |
| Jan 29, 2025 | 1.5300 | 1.5900 | 1.5300 | 1.5500 | 1.5500 | 3,200 |
| Jan 28, 2025 | 1.5350 | 1.5400 | 1.5050 | 1.5400 | 1.5400 | 2,700 |
| Jan 27, 2025 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 500 |
| Jan 24, 2025 | 1.4940 | 1.5290 | 1.4900 | 1.5100 | 1.5100 | 6,500 |
| Jan 23, 2025 | 1.5040 | 1.5050 | 1.5000 | 1.5000 | 1.5000 | 1,400 |
| Jan 22, 2025 | 1.4820 | 1.5400 | 1.4820 | 1.5000 | 1.5000 | 8,400 |
| Jan 21, 2025 | 1.5000 | 1.5200 | 1.4900 | 1.5040 | 1.5040 | 4,500 |
| Jan 17, 2025 | 1.4700 | 1.5200 | 1.4700 | 1.5200 | 1.5200 | 29,400 |
| Jan 16, 2025 | 1.4850 | 1.4850 | 1.3900 | 1.4500 | 1.4500 | 2,900 |
| Jan 15, 2025 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 2,300 |
| Jan 14, 2025 | 1.4300 | 1.4400 | 1.4000 | 1.4100 | 1.4100 | 7,500 |
| Jan 13, 2025 | 1.5300 | 1.5300 | 1.4500 | 1.4500 | 1.4500 | 4,800 |
| Jan 10, 2025 | 1.5200 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | 1,300 |
| Jan 8, 2025 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 500 |
| Jan 7, 2025 | 1.6000 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 10,500 |
| Jan 6, 2025 | 1.5000 | 1.6220 | 1.5000 | 1.5600 | 1.5600 | 4,700 |
| Jan 3, 2025 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 600 |
| Jan 2, 2025 | 1.5000 | 1.5540 | 1.5000 | 1.5100 | 1.5100 | 7,200 |
| Dec 31, 2024 | 1.5800 | 1.6300 | 1.5100 | 1.5100 | 1.5100 | 8,000 |
| Dec 30, 2024 | 1.5100 | 1.5800 | 1.5000 | 1.5800 | 1.5800 | 3,600 |
| Dec 27, 2024 | 1.5100 | 1.5800 | 1.5000 | 1.5200 | 1.5200 | 16,400 |
| Dec 26, 2024 | 1.4800 | 1.5800 | 1.4800 | 1.5700 | 1.5700 | 6,700 |
| Dec 24, 2024 | 1.5070 | 1.5900 | 1.5000 | 1.5100 | 1.5100 | 17,800 |
| Dec 23, 2024 | 1.5700 | 1.5700 | 1.5000 | 1.5000 | 1.5000 | 10,500 |
| Dec 20, 2024 | 1.5200 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 2,000 |
| Dec 19, 2024 | 1.5900 | 1.6000 | 1.5100 | 1.5220 | 1.5220 | 5,600 |
| Dec 18, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 500 |
| Dec 17, 2024 | 1.5000 | 1.5600 | 1.5000 | 1.5200 | 1.5200 | 3,900 |
| Dec 16, 2024 | 1.4900 | 1.5040 | 1.4600 | 1.5040 | 1.5040 | 1,100 |
| Dec 13, 2024 | 1.5000 | 1.6290 | 1.5000 | 1.5200 | 1.5200 | 6,600 |
| Dec 12, 2024 | 1.5600 | 1.5650 | 1.5020 | 1.5020 | 1.5020 | 3,600 |
| Dec 11, 2024 | 1.5500 | 1.5950 | 1.5500 | 1.5600 | 1.5600 | 10,300 |
| Dec 10, 2024 | 1.6500 | 1.6700 | 1.5000 | 1.5750 | 1.5750 | 27,200 |
| Dec 9, 2024 | 1.5000 | 1.6900 | 1.5000 | 1.6590 | 1.6590 | 10,400 |
| Dec 6, 2024 | 1.5100 | 1.6550 | 1.3700 | 1.4100 | 1.4100 | 23,800 |
| Dec 5, 2024 | 1.3300 | 1.5700 | 1.3300 | 1.5300 | 1.5300 | 21,600 |
| Dec 4, 2024 | 1.4400 | 1.4900 | 1.4400 | 1.4400 | 1.4400 | 6,800 |
| Dec 3, 2024 | 1.4000 | 1.5160 | 1.4000 | 1.5000 | 1.5000 | 9,400 |
| Dec 2, 2024 | 1.5400 | 1.5400 | 1.4500 | 1.5100 | 1.5100 | 9,200 |
| Nov 29, 2024 | 1.5210 | 1.5410 | 1.3700 | 1.4900 | 1.4900 | 4,400 |
| Nov 27, 2024 | 1.4600 | 1.5200 | 1.1500 | 1.3600 | 1.3600 | 25,700 |
| Nov 26, 2024 | 1.4300 | 1.6700 | 1.3500 | 1.5200 | 1.5200 | 26,100 |
| Nov 25, 2024 | 1.4500 | 1.4880 | 1.3500 | 1.4300 | 1.4300 | 13,000 |
| Nov 22, 2024 | 1.3100 | 1.4200 | 1.3100 | 1.3650 | 1.3650 | 20,300 |
| Nov 21, 2024 | 1.2400 | 1.3700 | 1.2200 | 1.3300 | 1.3300 | 13,800 |
| Nov 20, 2024 | 1.2400 | 1.3700 | 1.2130 | 1.2800 | 1.2800 | 17,800 |
| Nov 19, 2024 | 1.2800 | 1.3880 | 1.1300 | 1.1900 | 1.1900 | 20,900 |
| Nov 18, 2024 | 1.3500 | 1.4300 | 1.2800 | 1.2800 | 1.2800 | 8,100 |
| Nov 15, 2024 | 1.4160 | 1.4680 | 1.3500 | 1.4000 | 1.4000 | 15,400 |
| Nov 14, 2024 | 1.3900 | 1.5100 | 1.2500 | 1.4400 | 1.4400 | 67,800 |
| Nov 13, 2024 | 1.4100 | 1.4900 | 1.3400 | 1.4000 | 1.4000 | 8,100 |
| Nov 12, 2024 | 1.5900 | 1.5900 | 1.4100 | 1.4400 | 1.4400 | 21,900 |
| Nov 11, 2024 | 1.5700 | 1.6650 | 1.5500 | 1.5600 | 1.5600 | 10,400 |
| Nov 8, 2024 | 1.5300 | 1.6600 | 1.5300 | 1.6100 | 1.6100 | 20,200 |
| Nov 7, 2024 | 1.5800 | 1.6750 | 1.5200 | 1.5300 | 1.5300 | 17,600 |
| Nov 6, 2024 | 1.5300 | 1.7100 | 1.5100 | 1.5800 | 1.5800 | 20,000 |
| Nov 5, 2024 | 1.6000 | 1.6100 | 1.5200 | 1.5300 | 1.5300 | 20,300 |
| Nov 4, 2024 | 1.6200 | 1.6800 | 1.6100 | 1.6100 | 1.6100 | 6,800 |
| Nov 1, 2024 | 1.6000 | 1.7120 | 1.5940 | 1.6300 | 1.6300 | 5,400 |
| Oct 31, 2024 | 1.5700 | 1.7350 | 1.5700 | 1.5700 | 1.5700 | 6,100 |
| Oct 30, 2024 | 1.6200 | 1.6800 | 1.5200 | 1.6000 | 1.6000 | 28,500 |
| Oct 29, 2024 | 1.6300 | 1.7200 | 1.6300 | 1.6900 | 1.6900 | 8,600 |
| Oct 28, 2024 | 1.7300 | 1.7500 | 1.6580 | 1.6800 | 1.6800 | 7,500 |
| Oct 25, 2024 | 1.6500 | 1.7780 | 1.6500 | 1.6700 | 1.6700 | 3,000 |
| Oct 24, 2024 | 1.7500 | 1.8000 | 1.6700 | 1.6700 | 1.6700 | 8,900 |
| Oct 23, 2024 | 1.7200 | 1.7200 | 1.7100 | 1.7100 | 1.7100 | 1,500 |
| Oct 22, 2024 | 1.7600 | 1.8010 | 1.7000 | 1.7000 | 1.7000 | 2,300 |
| Oct 21, 2024 | 1.7400 | 1.8300 | 1.7000 | 1.7000 | 1.7000 | 10,600 |
| Oct 18, 2024 | 1.8500 | 1.9490 | 1.8000 | 1.8000 | 1.8000 | 9,300 |
| Oct 17, 2024 | 1.9780 | 2.0300 | 1.8400 | 1.8400 | 1.8400 | 13,600 |
| Oct 16, 2024 | 1.9100 | 2.1000 | 1.9100 | 1.9200 | 1.9200 | 7,800 |
| Oct 15, 2024 | 1.8100 | 2.2000 | 1.7800 | 1.9600 | 1.9600 | 39,700 |
| Oct 14, 2024 | 1.8800 | 1.9600 | 1.8100 | 1.8100 | 1.8100 | 7,300 |
| Oct 11, 2024 | 1.8000 | 1.9500 | 1.7700 | 1.8000 | 1.8000 | 18,600 |
| Oct 10, 2024 | 2.2300 | 2.2300 | 1.8100 | 1.8300 | 1.8300 | 52,400 |
| Oct 9, 2024 | 2.5100 | 2.5100 | 2.1700 | 2.1700 | 2.1700 | 37,100 |
| Oct 8, 2024 | 2.5500 | 2.7000 | 2.4000 | 2.4700 | 2.4700 | 73,200 |
| Oct 7, 2024 | 3.1800 | 3.3650 | 2.7000 | 2.7900 | 2.7900 | 176,500 |
| Oct 4, 2024 | 2.5600 | 2.9800 | 2.5600 | 2.7900 | 2.7900 | 216,800 |
| Oct 3, 2024 | 2.8100 | 2.8800 | 2.2700 | 2.3500 | 2.3500 | 133,200 |
| Oct 2, 2024 | 3.2500 | 3.6000 | 2.7500 | 3.1000 | 3.1000 | 315,900 |
| Oct 1, 2024 | 2.3400 | 2.9800 | 2.1600 | 2.7500 | 2.7500 | 254,300 |
| Sep 30, 2024 | 2.3600 | 2.9100 | 1.9800 | 2.4200 | 2.4200 | 610,400 |
| Sep 27, 2024 | 1.3600 | 3.0000 | 1.3500 | 2.3000 | 2.3000 | 2,479,300 |
| Sep 26, 2024 | 1.3300 | 1.4800 | 1.2700 | 1.3100 | 1.3100 | 6,700 |
| Sep 25, 2024 | 1.3500 | 1.6200 | 1.3200 | 1.3200 | 1.3200 | 13,100 |
| Sep 24, 2024 | 1.3900 | 1.4200 | 1.3000 | 1.3400 | 1.3400 | 7,000 |
| Sep 23, 2024 | 1.3200 | 1.4100 | 1.2100 | 1.3900 | 1.3900 | 12,300 |
| Sep 20, 2024 | 1.5500 | 1.6200 | 1.2500 | 1.2600 | 1.2600 | 11,100 |
| Sep 19, 2024 | 1.6000 | 1.6800 | 1.5400 | 1.5600 | 1.5600 | 2,300 |
| Sep 18, 2024 | 1.7560 | 1.7560 | 1.5300 | 1.5400 | 1.5400 | 6,100 |
| Sep 17, 2024 | 1.6500 | 1.7580 | 1.5400 | 1.6700 | 1.6700 | 6,600 |
| Sep 16, 2024 | 1.6140 | 1.8420 | 1.5600 | 1.6300 | 1.6300 | 5,900 |
| Sep 13, 2024 | 1.8000 | 1.8100 | 1.6300 | 1.6300 | 1.6300 | 15,500 |
| Sep 12, 2024 | 1.7200 | 1.9890 | 1.7000 | 1.8200 | 1.8200 | 6,700 |
| Sep 11, 2024 | 1.7000 | 1.9060 | 1.7000 | 1.7000 | 1.7000 | 7,400 |
| Sep 10, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1,800 |
| Sep 9, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1,300 |
| Sep 6, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1,000 |
| Sep 5, 2024 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | 4,000 |
| Sep 4, 2024 | 1.6500 | 1.7400 | 1.6500 | 1.7000 | 1.7000 | 1,900 |
| Sep 3, 2024 | 1.9190 | 1.9250 | 1.5600 | 1.6000 | 1.6000 | 1,600 |
| Aug 30, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 2,000 |
| Aug 29, 2024 | 1.7400 | 1.8700 | 1.7400 | 1.8100 | 1.8100 | 2,100 |
| Aug 28, 2024 | 1.7100 | 1.8750 | 1.7000 | 1.8750 | 1.8750 | 12,700 |
| Aug 27, 2024 | 1.6700 | 1.7970 | 1.6700 | 1.7500 | 1.7500 | 1,900 |
| Aug 26, 2024 | 1.7600 | 1.7600 | 1.6600 | 1.6600 | 1.6600 | 1,500 |
| Aug 23, 2024 | 1.6400 | 1.9700 | 1.6400 | 1.8000 | 1.8000 | 2,400 |
| Aug 22, 2024 | 1.8200 | 1.8200 | 1.6100 | 1.6400 | 1.6400 | 1,100 |
| Aug 21, 2024 | 1.7600 | 2.0290 | 1.7510 | 1.8000 | 1.8000 | 3,300 |
| Aug 20, 2024 | 1.5600 | 1.9200 | 1.5600 | 1.8100 | 1.8100 | 6,800 |
| Aug 19, 2024 | 1.4400 | 1.9470 | 1.4400 | 1.5600 | 1.5600 | 8,000 |
| Aug 16, 2024 | 1.8000 | 1.8750 | 1.8000 | 1.8750 | 1.8750 | 4,100 |
| Aug 15, 2024 | 1.9020 | 2.1000 | 1.8000 | 1.8800 | 1.8800 | 6,600 |
| Aug 14, 2024 | 1.8100 | 1.8100 | 1.7500 | 1.7500 | 1.7500 | 1,200 |
| Aug 13, 2024 | 1.9600 | 2.0600 | 1.9500 | 1.9500 | 1.9500 | 2,400 |
| Aug 12, 2024 | 1.7600 | 2.0200 | 1.7600 | 1.7900 | 1.7900 | 2,300 |
| Aug 9, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1,800 |
| Aug 8, 2024 | 2.0100 | 2.0610 | 2.0000 | 2.0000 | 2.0000 | 3,900 |
| Aug 7, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1,100 |
| Aug 6, 2024 | 2.0000 | 2.0300 | 2.0000 | 2.0000 | 2.0000 | 1,500 |
| Aug 5, 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | 2.0200 | 3,300 |
| Aug 2, 2024 | 2.0330 | 2.0820 | 2.0000 | 2.0000 | 2.0000 | 5,700 |
| Aug 1, 2024 | 2.0300 | 2.0300 | 2.0000 | 2.0150 | 2.0150 | 2,300 |
| Jul 31, 2024 | 2.0000 | 2.0600 | 2.0000 | 2.0300 | 2.0300 | 3,600 |
| Jul 30, 2024 | 2.0000 | 2.0630 | 2.0000 | 2.0000 | 2.0000 | 7,700 |
| Jul 29, 2024 | 1.8100 | 1.9350 | 1.8100 | 1.8500 | 1.8500 | 2,900 |
| Jul 26, 2024 | 1.8500 | 1.8800 | 1.8500 | 1.8800 | 1.8800 | 2,500 |
| Jul 25, 2024 | 1.8000 | 1.8560 | 1.8000 | 1.8100 | 1.8100 | 2,700 |
| Jul 24, 2024 | 1.8000 | 1.9400 | 1.8000 | 1.8500 | 1.8500 | 1,500 |
| Jul 23, 2024 | 1.8200 | 1.9400 | 1.8200 | 1.8500 | 1.8500 | 5,500 |
| Jul 22, 2024 | 1.8300 | 1.9440 | 1.8300 | 1.8500 | 1.8500 | 1,700 |
| Jul 19, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1,200 |
| Jul 18, 2024 | 1.8100 | 2.0200 | 1.8100 | 2.0200 | 2.0200 | 3,500 |
| Jul 17, 2024 | 1.9000 | 2.0700 | 1.9000 | 1.9700 | 1.9700 | 1,900 |
| Jul 16, 2024 | 1.9800 | 2.0500 | 1.8600 | 2.0150 | 2.0150 | 6,700 |
| Jul 15, 2024 | 1.9200 | 2.1500 | 1.9200 | 2.0780 | 2.0780 | 2,900 |
| Jul 12, 2024 | 2.0200 | 2.1300 | 2.0000 | 2.0100 | 2.0100 | 7,900 |
| Jul 11, 2024 | 2.1400 | 2.1400 | 2.0000 | 2.0300 | 2.0300 | 8,200 |
| Jul 10, 2024 | 2.0000 | 2.1700 | 1.9500 | 2.1400 | 2.1400 | 5,800 |
| Jul 9, 2024 | 2.0400 | 2.0500 | 2.0000 | 2.0000 | 2.0000 | 2,500 |
| Jul 8, 2024 | 2.0000 | 2.1100 | 2.0000 | 2.0300 | 2.0300 | 2,200 |
| Jul 5, 2024 | 2.0100 | 2.1850 | 2.0100 | 2.0400 | 2.0400 | 2,000 |
| Jul 3, 2024 | 2.2340 | 2.2340 | 2.0300 | 2.0300 | 2.0300 | 1,200 |
| Jul 2, 2024 | 2.0000 | 2.3400 | 2.0000 | 2.0800 | 2.0800 | 7,700 |
| Jul 1, 2024 | 1.8500 | 2.0700 | 1.8500 | 1.8700 | 1.8700 | 2,800 |
| Jun 28, 2024 | 1.9600 | 2.0900 | 1.8500 | 1.8800 | 1.8800 | 1,600 |
| Jun 27, 2024 | 2.0000 | 2.1800 | 2.0000 | 2.0200 | 2.0200 | 11,800 |
| Jun 26, 2024 | 1.8500 | 2.0310 | 1.8000 | 1.8100 | 1.8100 | 5,200 |
| Jun 25, 2024 | 1.9200 | 2.0010 | 1.9200 | 1.9600 | 1.9600 | 1,600 |
| Jun 24, 2024 | 1.8100 | 2.1190 | 1.8100 | 1.9200 | 1.9200 | 3,000 |
| Jun 21, 2024 | 1.8600 | 2.1500 | 1.8600 | 1.8800 | 1.8800 | 7,500 |
| Jun 20, 2024 | 1.9100 | 1.9900 | 1.8700 | 1.9250 | 1.9250 | 6,800 |
| Jun 18, 2024 | 2.1600 | 2.1800 | 1.9450 | 1.9700 | 1.9700 | 3,200 |
| Jun 17, 2024 | 2.2000 | 2.2290 | 1.7900 | 2.1300 | 2.1300 | 8,000 |
| Jun 14, 2024 | 2.2000 | 2.4100 | 2.2000 | 2.2000 | 2.2000 | 3,200 |
| Jun 13, 2024 | 2.2100 | 2.5550 | 2.2100 | 2.2300 | 2.2300 | 6,400 |
| Jun 12, 2024 | 2.2000 | 2.7000 | 2.2000 | 2.2800 | 2.2800 | 11,000 |
| Jun 11, 2024 | 2.3100 | 2.3400 | 2.2800 | 2.3000 | 2.3000 | 1,700 |
| Jun 10, 2024 | 2.4010 | 2.4010 | 2.4010 | 2.4010 | 2.4010 | 1,600 |
| Jun 7, 2024 | 2.4870 | 2.5100 | 2.3800 | 2.5100 | 2.5100 | 2,700 |
| Jun 6, 2024 | 2.4300 | 2.4300 | 2.2800 | 2.3520 | 2.3520 | 1,500 |
| Jun 5, 2024 | 2.5600 | 2.7200 | 2.5600 | 2.6400 | 2.6400 | 4,500 |
| Jun 4, 2024 | 2.6250 | 2.6350 | 2.6000 | 2.6350 | 2.6350 | 2,500 |
| Jun 3, 2024 | 2.6800 | 2.8200 | 2.6000 | 2.6000 | 2.6000 | 6,300 |
| May 31, 2024 | 2.5800 | 2.5900 | 2.5600 | 2.5600 | 2.5600 | 1,400 |
| May 30, 2024 | 2.8000 | 2.9950 | 2.5620 | 2.8600 | 2.8600 | 11,900 |
| May 29, 2024 | 2.7400 | 2.9200 | 2.7400 | 2.7900 | 2.7900 | 7,800 |
| May 28, 2024 | 2.8900 | 3.0520 | 2.7900 | 2.8000 | 2.8000 | 13,200 |
| May 24, 2024 | 2.9500 | 2.9500 | 2.7700 | 2.7800 | 2.7800 | 3,100 |
| May 23, 2024 | 2.9300 | 3.1100 | 2.7000 | 2.8200 | 2.8200 | 7,800 |
| May 22, 2024 | 3.0300 | 3.2180 | 2.9350 | 2.9350 | 2.9350 | 1,400 |
| May 21, 2024 | 3.1600 | 3.1600 | 2.8800 | 3.0300 | 3.0300 | 3,400 |
| May 20, 2024 | 3.3000 | 3.3000 | 2.9700 | 3.1500 | 3.1500 | 4,000 |
| May 17, 2024 | 3.1200 | 3.5100 | 2.8270 | 3.3500 | 3.3500 | 65,800 |
| May 16, 2024 | 2.8300 | 3.2530 | 2.8200 | 3.1200 | 3.1200 | 8,800 |
| May 15, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 1,300 |
| May 14, 2024 | 3.0100 | 3.1100 | 2.7290 | 3.0460 | 3.0460 | 9,500 |
| May 13, 2024 | 3.1600 | 3.1830 | 3.0000 | 3.0000 | 3.0000 | 2,500 |
Related Tickers
217A.BE VNET Group Inc
5.45
+2.83%
217A.F VNET Group, Inc.
6.45
+22.86%
0138.KL My E.G. Services Berhad
0.9050
+0.56%
IOTR iOThree Limited
0.4700
-1.84%
CNDT Conduent Incorporated
2.3000
+2.22%
NOTE FiscalNote Holdings, Inc.
0.6500
-2.59%
JDZG JIADE Limited
0.5350
+0.94%
WYY WidePoint Corporation
5.84
+6.76%
TTEC TTEC Holdings, Inc.
5.32
+0.38%
DXC DXC Technology Company
16.77
+3.20%