NasdaqGS - Delayed Quote • USD
Xunlei Limited (XNET)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 4:11 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 23, 2024 | 1.4700 | 1.6200 | 1.4700 | 1.5600 | 1.5600 | 60,700 |
| Apr 22, 2024 | 1.4600 | 1.5100 | 1.4600 | 1.4800 | 1.4800 | 43,100 |
| Apr 19, 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | 35,300 |
| Apr 18, 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4700 | 1.4700 | 76,800 |
| Apr 17, 2024 | 1.4800 | 1.4850 | 1.4700 | 1.4700 | 1.4700 | 62,300 |
| Apr 16, 2024 | 1.4600 | 1.4900 | 1.4600 | 1.4800 | 1.4800 | 27,400 |
| Apr 15, 2024 | 1.4900 | 1.5150 | 1.4900 | 1.4900 | 1.4900 | 63,500 |
| Apr 12, 2024 | 1.5200 | 1.5300 | 1.4800 | 1.4950 | 1.4950 | 47,200 |
| Apr 11, 2024 | 1.5230 | 1.5400 | 1.5100 | 1.5300 | 1.5300 | 62,400 |
| Apr 10, 2024 | 1.5000 | 1.5400 | 1.5000 | 1.5200 | 1.5200 | 78,100 |
| Apr 9, 2024 | 1.5000 | 1.5150 | 1.5000 | 1.5000 | 1.5000 | 72,300 |
| Apr 8, 2024 | 1.4900 | 1.5150 | 1.4900 | 1.4900 | 1.4900 | 38,800 |
| Apr 5, 2024 | 1.4900 | 1.5100 | 1.4820 | 1.5100 | 1.5100 | 43,800 |
| Apr 4, 2024 | 1.4800 | 1.5100 | 1.4700 | 1.5050 | 1.5050 | 68,200 |
| Apr 3, 2024 | 1.5100 | 1.5100 | 1.4700 | 1.4850 | 1.4850 | 43,300 |
| Apr 2, 2024 | 1.5200 | 1.5200 | 1.4900 | 1.5100 | 1.5100 | 56,500 |
| Apr 1, 2024 | 1.5000 | 1.5400 | 1.4700 | 1.5200 | 1.5200 | 53,600 |
| Mar 28, 2024 | 1.5000 | 1.5210 | 1.4700 | 1.4900 | 1.4900 | 30,200 |
| Mar 27, 2024 | 1.4600 | 1.5100 | 1.4600 | 1.4870 | 1.4870 | 32,800 |
| Mar 26, 2024 | 1.4700 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 38,600 |
| Mar 25, 2024 | 1.4600 | 1.5300 | 1.4600 | 1.4700 | 1.4700 | 85,600 |
| Mar 22, 2024 | 1.4900 | 1.4900 | 1.4500 | 1.4800 | 1.4800 | 48,200 |
| Mar 21, 2024 | 1.5200 | 1.5200 | 1.4600 | 1.4800 | 1.4800 | 52,200 |
| Mar 20, 2024 | 1.4700 | 1.5300 | 1.4500 | 1.5110 | 1.5110 | 93,300 |
| Mar 19, 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 89,000 |
| Mar 18, 2024 | 1.5120 | 1.5400 | 1.4500 | 1.5000 | 1.5000 | 121,100 |
| Mar 15, 2024 | 1.5300 | 1.5600 | 1.5000 | 1.5150 | 1.5150 | 56,400 |
| Mar 14, 2024 | 1.6400 | 1.6700 | 1.5210 | 1.5400 | 1.5400 | 128,800 |
| Mar 13, 2024 | 1.6000 | 1.6790 | 1.6000 | 1.6300 | 1.6300 | 91,000 |
| Mar 12, 2024 | 1.5600 | 1.6400 | 1.5600 | 1.6300 | 1.6300 | 104,900 |
| Mar 11, 2024 | 1.4800 | 1.5800 | 1.4800 | 1.5400 | 1.5400 | 119,000 |
| Mar 8, 2024 | 1.4750 | 1.5130 | 1.4750 | 1.4900 | 1.4900 | 33,700 |
| Mar 7, 2024 | 1.4700 | 1.5100 | 1.4600 | 1.4800 | 1.4800 | 61,800 |
| Mar 6, 2024 | 1.4700 | 1.5100 | 1.4700 | 1.4800 | 1.4800 | 32,500 |
| Mar 5, 2024 | 1.4600 | 1.4900 | 1.4500 | 1.4700 | 1.4700 | 58,900 |
| Mar 4, 2024 | 1.5180 | 1.5200 | 1.4500 | 1.4700 | 1.4700 | 41,200 |
| Mar 1, 2024 | 1.5100 | 1.5300 | 1.4900 | 1.5200 | 1.5200 | 39,200 |
| Feb 29, 2024 | 1.4800 | 1.5100 | 1.4800 | 1.4860 | 1.4860 | 27,900 |
| Feb 28, 2024 | 1.4800 | 1.5200 | 1.4800 | 1.4800 | 1.4800 | 46,200 |
| Feb 27, 2024 | 1.4800 | 1.5400 | 1.4800 | 1.5100 | 1.5100 | 46,900 |
| Feb 26, 2024 | 1.4700 | 1.5000 | 1.4700 | 1.5000 | 1.5000 | 48,400 |
| Feb 23, 2024 | 1.4700 | 1.5000 | 1.4700 | 1.4900 | 1.4900 | 52,800 |
| Feb 22, 2024 | 1.5000 | 1.5000 | 1.4730 | 1.4850 | 1.4850 | 48,800 |
| Feb 21, 2024 | 1.4700 | 1.5000 | 1.4700 | 1.4900 | 1.4900 | 38,100 |
| Feb 20, 2024 | 1.4600 | 1.5000 | 1.4570 | 1.4700 | 1.4700 | 34,000 |
| Feb 16, 2024 | 1.4600 | 1.5000 | 1.4500 | 1.4900 | 1.4900 | 41,800 |
| Feb 15, 2024 | 1.4740 | 1.4900 | 1.4500 | 1.4700 | 1.4700 | 104,800 |
| Feb 14, 2024 | 1.4500 | 1.4900 | 1.4500 | 1.4800 | 1.4800 | 48,800 |
| Feb 13, 2024 | 1.4800 | 1.4810 | 1.4600 | 1.4680 | 1.4680 | 62,000 |
| Feb 12, 2024 | 1.5000 | 1.5150 | 1.4800 | 1.4900 | 1.4900 | 75,300 |
| Feb 9, 2024 | 1.4700 | 1.5000 | 1.4700 | 1.4900 | 1.4900 | 25,500 |
| Feb 8, 2024 | 1.4700 | 1.4900 | 1.4500 | 1.4700 | 1.4700 | 71,300 |
| Feb 7, 2024 | 1.4800 | 1.4900 | 1.4700 | 1.4900 | 1.4900 | 37,500 |
| Feb 6, 2024 | 1.4800 | 1.5200 | 1.4700 | 1.4750 | 1.4750 | 66,000 |
| Feb 5, 2024 | 1.4800 | 1.4880 | 1.4600 | 1.4600 | 1.4600 | 34,600 |
| Feb 2, 2024 | 1.5100 | 1.5100 | 1.4800 | 1.4800 | 1.4800 | 38,100 |
| Feb 1, 2024 | 1.5000 | 1.5200 | 1.4900 | 1.4900 | 1.4900 | 33,200 |
| Jan 31, 2024 | 1.4900 | 1.5290 | 1.4900 | 1.5100 | 1.5100 | 17,300 |
| Jan 30, 2024 | 1.5100 | 1.5100 | 1.4900 | 1.5000 | 1.5000 | 12,500 |
| Jan 29, 2024 | 1.5100 | 1.5510 | 1.4990 | 1.5250 | 1.5250 | 22,600 |
| Jan 26, 2024 | 1.4900 | 1.5500 | 1.4900 | 1.5200 | 1.5200 | 20,100 |
| Jan 25, 2024 | 1.5430 | 1.5600 | 1.5000 | 1.5100 | 1.5100 | 57,300 |
| Jan 24, 2024 | 1.5200 | 1.5400 | 1.5200 | 1.5200 | 1.5200 | 52,200 |
| Jan 23, 2024 | 1.5300 | 1.5400 | 1.5000 | 1.5100 | 1.5100 | 60,800 |
| Jan 22, 2024 | 1.5300 | 1.5300 | 1.4900 | 1.5050 | 1.5050 | 29,100 |
| Jan 19, 2024 | 1.4800 | 1.5400 | 1.4800 | 1.5100 | 1.5100 | 58,400 |
| Jan 18, 2024 | 1.4800 | 1.5100 | 1.4800 | 1.4800 | 1.4800 | 23,100 |
| Jan 17, 2024 | 1.5000 | 1.5520 | 1.4800 | 1.5000 | 1.5000 | 116,000 |
| Jan 16, 2024 | 1.5000 | 1.5300 | 1.4800 | 1.5200 | 1.5200 | 109,600 |
| Jan 12, 2024 | 1.5110 | 1.5300 | 1.5000 | 1.5050 | 1.5050 | 138,500 |
| Jan 11, 2024 | 1.5300 | 1.5550 | 1.5000 | 1.5100 | 1.5100 | 76,700 |
| Jan 10, 2024 | 1.5400 | 1.5600 | 1.5100 | 1.5200 | 1.5200 | 40,700 |
| Jan 9, 2024 | 1.5600 | 1.5700 | 1.5350 | 1.5600 | 1.5600 | 66,000 |
| Jan 8, 2024 | 1.5200 | 1.5780 | 1.5110 | 1.5590 | 1.5590 | 55,200 |
| Jan 5, 2024 | 1.5000 | 1.5480 | 1.4500 | 1.5300 | 1.5300 | 103,800 |
| Jan 4, 2024 | 1.5500 | 1.5600 | 1.4900 | 1.5000 | 1.5000 | 195,900 |
| Jan 3, 2024 | 1.5790 | 1.6200 | 1.5700 | 1.5800 | 1.5800 | 60,700 |
| Jan 2, 2024 | 1.6200 | 1.6500 | 1.5810 | 1.6100 | 1.6100 | 49,800 |
| Dec 29, 2023 | 1.4900 | 1.7200 | 1.4900 | 1.6200 | 1.6200 | 218,400 |
| Dec 28, 2023 | 1.6900 | 1.7300 | 1.6500 | 1.6900 | 1.6900 | 101,500 |
| Dec 27, 2023 | 1.6300 | 1.7600 | 1.6300 | 1.7300 | 1.7300 | 88,600 |
| Dec 26, 2023 | 1.6500 | 1.7000 | 1.5400 | 1.6800 | 1.6800 | 62,800 |
| Dec 22, 2023 | 1.6900 | 1.7000 | 1.6600 | 1.6700 | 1.6700 | 102,600 |
| Dec 21, 2023 | 1.6100 | 1.7000 | 1.6100 | 1.7000 | 1.7000 | 83,800 |
| Dec 20, 2023 | 1.5100 | 1.6700 | 1.5100 | 1.6000 | 1.6000 | 148,900 |
| Dec 19, 2023 | 1.4900 | 1.5700 | 1.4900 | 1.5300 | 1.5300 | 140,400 |
| Dec 18, 2023 | 1.5200 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 145,000 |
| Dec 15, 2023 | 1.5200 | 1.5400 | 1.4900 | 1.5200 | 1.5200 | 114,200 |
| Dec 14, 2023 | 1.5000 | 1.5400 | 1.4900 | 1.4900 | 1.4900 | 98,600 |
| Dec 13, 2023 | 1.4800 | 1.5500 | 1.4800 | 1.5300 | 1.5300 | 55,000 |
| Dec 12, 2023 | 1.4850 | 1.5160 | 1.4700 | 1.5100 | 1.5100 | 77,600 |
| Dec 11, 2023 | 1.5200 | 1.5300 | 1.4600 | 1.4800 | 1.4800 | 135,400 |
| Dec 8, 2023 | 1.5300 | 1.5600 | 1.5100 | 1.5100 | 1.5100 | 25,300 |
| Dec 7, 2023 | 1.5300 | 1.5650 | 1.5100 | 1.5300 | 1.5300 | 134,300 |
| Dec 6, 2023 | 1.6200 | 1.6300 | 1.5500 | 1.5500 | 1.5500 | 38,100 |
| Dec 5, 2023 | 1.6000 | 1.6800 | 1.6000 | 1.6300 | 1.6300 | 172,600 |
| Dec 4, 2023 | 1.6000 | 1.6400 | 1.5800 | 1.6400 | 1.6400 | 177,000 |
| Dec 1, 2023 | 1.5200 | 1.5500 | 1.5100 | 1.5500 | 1.5500 | 29,300 |
| Nov 30, 2023 | 1.5200 | 1.6000 | 1.5000 | 1.5150 | 1.5150 | 84,800 |
| Nov 29, 2023 | 1.5900 | 1.6000 | 1.5800 | 1.5840 | 1.5840 | 24,100 |
| Nov 28, 2023 | 1.5700 | 1.6200 | 1.5700 | 1.6100 | 1.6100 | 49,600 |
| Nov 27, 2023 | 1.5900 | 1.6700 | 1.5500 | 1.6300 | 1.6300 | 85,100 |
| Nov 24, 2023 | 1.5400 | 1.5900 | 1.5400 | 1.5900 | 1.5900 | 51,300 |
| Nov 22, 2023 | 1.5310 | 1.5700 | 1.5200 | 1.5400 | 1.5400 | 37,600 |
| Nov 21, 2023 | 1.5000 | 1.6000 | 1.5000 | 1.5400 | 1.5400 | 155,800 |
| Nov 20, 2023 | 1.4600 | 1.5200 | 1.4600 | 1.4900 | 1.4900 | 90,500 |
| Nov 17, 2023 | 1.4200 | 1.4900 | 1.4200 | 1.4800 | 1.4800 | 26,200 |
| Nov 16, 2023 | 1.4400 | 1.5100 | 1.4400 | 1.4500 | 1.4500 | 68,600 |
| Nov 15, 2023 | 1.4300 | 1.5000 | 1.4300 | 1.4950 | 1.4950 | 71,500 |
| Nov 14, 2023 | 1.4300 | 1.5350 | 1.4300 | 1.4700 | 1.4700 | 126,900 |
| Nov 13, 2023 | 1.5000 | 1.5750 | 1.5000 | 1.5500 | 1.5500 | 26,600 |
| Nov 10, 2023 | 1.5000 | 1.5400 | 1.5000 | 1.5200 | 1.5200 | 14,400 |
| Nov 9, 2023 | 1.5800 | 1.6000 | 1.5000 | 1.5400 | 1.5400 | 50,000 |
| Nov 8, 2023 | 1.5300 | 1.5600 | 1.5300 | 1.5300 | 1.5300 | 13,800 |
| Nov 7, 2023 | 1.5700 | 1.5700 | 1.5200 | 1.5500 | 1.5500 | 30,500 |
| Nov 6, 2023 | 1.5200 | 1.5800 | 1.5200 | 1.5600 | 1.5600 | 30,400 |
| Nov 3, 2023 | 1.4500 | 1.5000 | 1.4310 | 1.5000 | 1.5000 | 19,400 |
| Nov 2, 2023 | 1.3940 | 1.4400 | 1.3600 | 1.4000 | 1.4000 | 85,900 |
| Nov 1, 2023 | 1.3900 | 1.4500 | 1.3800 | 1.3800 | 1.3800 | 43,500 |
| Oct 31, 2023 | 1.4700 | 1.4700 | 1.4100 | 1.4200 | 1.4200 | 16,900 |
| Oct 30, 2023 | 1.4700 | 1.5000 | 1.4300 | 1.4500 | 1.4500 | 14,100 |
| Oct 27, 2023 | 1.4400 | 1.4700 | 1.4300 | 1.4700 | 1.4700 | 20,900 |
| Oct 26, 2023 | 1.4260 | 1.4830 | 1.3780 | 1.4700 | 1.4700 | 91,400 |
| Oct 25, 2023 | 1.4900 | 1.4900 | 1.4400 | 1.4500 | 1.4500 | 26,400 |
| Oct 24, 2023 | 1.4800 | 1.5600 | 1.4400 | 1.4950 | 1.4950 | 124,800 |
| Oct 23, 2023 | 1.5200 | 1.5200 | 1.4300 | 1.4600 | 1.4600 | 83,100 |
| Oct 20, 2023 | 1.5490 | 1.5500 | 1.5200 | 1.5300 | 1.5300 | 21,000 |
| Oct 19, 2023 | 1.5810 | 1.5900 | 1.5200 | 1.5400 | 1.5400 | 88,000 |
| Oct 18, 2023 | 1.6100 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | 16,100 |
| Oct 17, 2023 | 1.6100 | 1.6700 | 1.6100 | 1.6350 | 1.6350 | 28,000 |
| Oct 16, 2023 | 1.6200 | 1.6550 | 1.6200 | 1.6450 | 1.6450 | 17,600 |
| Oct 13, 2023 | 1.6900 | 1.6900 | 1.6200 | 1.6300 | 1.6300 | 12,200 |
| Oct 12, 2023 | 1.6600 | 1.7000 | 1.6500 | 1.6900 | 1.6900 | 28,900 |
| Oct 11, 2023 | 1.6800 | 1.6800 | 1.6400 | 1.6400 | 1.6400 | 8,700 |
| Oct 10, 2023 | 1.6100 | 1.7300 | 1.6100 | 1.6800 | 1.6800 | 40,900 |
| Oct 9, 2023 | 1.6200 | 1.6600 | 1.6200 | 1.6400 | 1.6400 | 42,900 |
| Oct 6, 2023 | 1.6100 | 1.6550 | 1.6100 | 1.6400 | 1.6400 | 28,600 |
| Oct 5, 2023 | 1.6100 | 1.6200 | 1.6000 | 1.6100 | 1.6100 | 29,000 |
| Oct 4, 2023 | 1.6200 | 1.6200 | 1.6100 | 1.6100 | 1.6100 | 19,400 |
| Oct 3, 2023 | 1.6300 | 1.6400 | 1.6000 | 1.6300 | 1.6300 | 12,300 |
| Oct 2, 2023 | 1.6400 | 1.6500 | 1.6000 | 1.6300 | 1.6300 | 46,600 |
| Sep 29, 2023 | 1.6390 | 1.6650 | 1.6200 | 1.6200 | 1.6200 | 37,300 |
| Sep 28, 2023 | 1.6000 | 1.6400 | 1.6000 | 1.6300 | 1.6300 | 15,000 |
| Sep 27, 2023 | 1.6100 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 32,100 |
| Sep 26, 2023 | 1.6100 | 1.6350 | 1.6000 | 1.6000 | 1.6000 | 26,600 |
| Sep 25, 2023 | 1.6500 | 1.6500 | 1.6000 | 1.6200 | 1.6200 | 35,800 |
| Sep 22, 2023 | 1.6500 | 1.6700 | 1.6400 | 1.6500 | 1.6500 | 15,800 |
| Sep 21, 2023 | 1.6600 | 1.6600 | 1.6100 | 1.6500 | 1.6500 | 22,700 |
| Sep 20, 2023 | 1.7350 | 1.7350 | 1.6400 | 1.6500 | 1.6500 | 48,000 |
| Sep 19, 2023 | 1.7000 | 1.7200 | 1.6700 | 1.7100 | 1.7100 | 98,000 |
| Sep 18, 2023 | 1.7100 | 1.7100 | 1.6500 | 1.7100 | 1.7100 | 59,200 |
| Sep 15, 2023 | 1.6200 | 1.7200 | 1.6000 | 1.7200 | 1.7200 | 164,000 |
| Sep 14, 2023 | 1.6100 | 1.6500 | 1.6100 | 1.6200 | 1.6200 | 30,500 |
| Sep 13, 2023 | 1.6200 | 1.6700 | 1.6200 | 1.6400 | 1.6400 | 92,700 |
| Sep 12, 2023 | 1.6600 | 1.6900 | 1.6100 | 1.6200 | 1.6200 | 16,900 |
| Sep 11, 2023 | 1.6300 | 1.7000 | 1.6300 | 1.6560 | 1.6560 | 42,200 |
| Sep 8, 2023 | 1.6550 | 1.6550 | 1.6100 | 1.6200 | 1.6200 | 58,100 |
| Sep 7, 2023 | 1.6100 | 1.6810 | 1.6100 | 1.6300 | 1.6300 | 40,000 |
| Sep 6, 2023 | 1.6900 | 1.7480 | 1.6700 | 1.6700 | 1.6700 | 52,900 |
| Sep 5, 2023 | 1.6800 | 1.7300 | 1.6700 | 1.7100 | 1.7100 | 94,200 |
| Sep 1, 2023 | 1.7400 | 1.7600 | 1.6600 | 1.6800 | 1.6800 | 106,900 |
| Aug 31, 2023 | 1.7400 | 1.7800 | 1.7300 | 1.7400 | 1.7400 | 29,900 |
| Aug 30, 2023 | 1.7100 | 1.7900 | 1.7100 | 1.7600 | 1.7600 | 42,700 |
| Aug 29, 2023 | 1.7300 | 1.8500 | 1.7200 | 1.7400 | 1.7400 | 107,500 |
| Aug 28, 2023 | 1.7000 | 1.7500 | 1.6900 | 1.7200 | 1.7200 | 49,600 |
| Aug 25, 2023 | 1.7000 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | 28,300 |
| Aug 24, 2023 | 1.7250 | 1.7250 | 1.6600 | 1.6900 | 1.6900 | 51,300 |
| Aug 23, 2023 | 1.7300 | 1.7600 | 1.7100 | 1.7300 | 1.7300 | 30,100 |
| Aug 22, 2023 | 1.6930 | 1.7510 | 1.6900 | 1.7400 | 1.7400 | 93,600 |
| Aug 21, 2023 | 1.6400 | 1.7000 | 1.6100 | 1.6700 | 1.6700 | 69,900 |
| Aug 18, 2023 | 1.6300 | 1.6800 | 1.6300 | 1.6600 | 1.6600 | 46,900 |
| Aug 17, 2023 | 1.7300 | 1.7650 | 1.6500 | 1.6500 | 1.6500 | 157,500 |
| Aug 16, 2023 | 1.7400 | 1.8350 | 1.7200 | 1.7750 | 1.7750 | 62,800 |
| Aug 15, 2023 | 1.8400 | 1.8800 | 1.6100 | 1.7400 | 1.7400 | 191,400 |
| Aug 14, 2023 | 1.9200 | 1.9200 | 1.8400 | 1.8800 | 1.8800 | 55,600 |
| Aug 11, 2023 | 1.8000 | 1.9600 | 1.8000 | 1.9200 | 1.9200 | 54,000 |
| Aug 10, 2023 | 1.8500 | 1.9200 | 1.8500 | 1.8600 | 1.8600 | 37,000 |
| Aug 9, 2023 | 1.8300 | 1.8900 | 1.8100 | 1.8800 | 1.8800 | 74,100 |
| Aug 8, 2023 | 1.7700 | 1.8700 | 1.7600 | 1.8300 | 1.8300 | 64,200 |
| Aug 7, 2023 | 1.8900 | 1.9000 | 1.8000 | 1.8400 | 1.8400 | 71,300 |
| Aug 4, 2023 | 1.9100 | 1.9600 | 1.8700 | 1.9100 | 1.9100 | 57,500 |
| Aug 3, 2023 | 1.9800 | 2.0100 | 1.9400 | 1.9400 | 1.9400 | 83,000 |
| Aug 2, 2023 | 2.0200 | 2.0200 | 1.9500 | 1.9700 | 1.9700 | 40,600 |
| Aug 1, 2023 | 2.0500 | 2.0500 | 1.9900 | 2.0300 | 2.0300 | 38,000 |
| Jul 31, 2023 | 2.0200 | 2.0600 | 2.0100 | 2.0500 | 2.0500 | 80,100 |
| Jul 28, 2023 | 1.9800 | 2.0300 | 1.9300 | 2.0100 | 2.0100 | 139,800 |
| Jul 27, 2023 | 1.9500 | 2.0000 | 1.9400 | 1.9400 | 1.9400 | 59,800 |
| Jul 26, 2023 | 1.9300 | 1.9900 | 1.9300 | 1.9800 | 1.9800 | 45,900 |
| Jul 25, 2023 | 1.9400 | 2.0400 | 1.9200 | 1.9500 | 1.9500 | 61,200 |
| Jul 24, 2023 | 1.9800 | 2.0300 | 1.9400 | 2.0100 | 2.0100 | 82,800 |
| Jul 21, 2023 | 2.0200 | 2.0200 | 1.9500 | 1.9900 | 1.9900 | 52,500 |
| Jul 20, 2023 | 2.0100 | 2.0100 | 1.9700 | 2.0000 | 2.0000 | 53,200 |
| Jul 19, 2023 | 1.9800 | 2.0300 | 1.9600 | 1.9600 | 1.9600 | 70,600 |
| Jul 18, 2023 | 1.9900 | 2.0300 | 1.9750 | 2.0100 | 2.0100 | 93,700 |
| Jul 17, 2023 | 1.9900 | 2.0300 | 1.9800 | 1.9900 | 1.9900 | 36,700 |
| Jul 14, 2023 | 2.0400 | 2.0400 | 1.9800 | 2.0100 | 2.0100 | 42,300 |
| Jul 13, 2023 | 2.0100 | 2.0500 | 2.0000 | 2.0450 | 2.0450 | 74,400 |
| Jul 12, 2023 | 1.9500 | 2.0000 | 1.9300 | 1.9600 | 1.9600 | 70,900 |
| Jul 11, 2023 | 1.9000 | 1.9550 | 1.8900 | 1.9200 | 1.9200 | 65,500 |
| Jul 10, 2023 | 1.9800 | 1.9800 | 1.8200 | 1.9000 | 1.9000 | 189,000 |
| Jul 7, 2023 | 1.9100 | 2.0500 | 1.8600 | 1.9800 | 1.9800 | 82,900 |
| Jul 6, 2023 | 1.9400 | 1.9850 | 1.8600 | 1.9700 | 1.9700 | 106,600 |
| Jul 5, 2023 | 1.9400 | 2.0200 | 1.8900 | 1.9800 | 1.9800 | 90,900 |
| Jul 3, 2023 | 2.0100 | 2.0900 | 1.9900 | 1.9900 | 1.9900 | 41,700 |
| Jun 30, 2023 | 2.0600 | 2.0900 | 1.9700 | 1.9800 | 1.9800 | 54,100 |
| Jun 29, 2023 | 2.0200 | 2.0400 | 1.9700 | 2.0200 | 2.0200 | 83,700 |
| Jun 28, 2023 | 1.9900 | 2.0900 | 1.9050 | 2.0700 | 2.0700 | 149,300 |
| Jun 27, 2023 | 1.9200 | 2.0000 | 1.8500 | 1.9800 | 1.9800 | 136,300 |
| Jun 26, 2023 | 1.8000 | 1.9100 | 1.7800 | 1.8400 | 1.8400 | 84,000 |
| Jun 23, 2023 | 1.8200 | 1.8900 | 1.7800 | 1.8300 | 1.8300 | 151,200 |
| Jun 22, 2023 | 1.8400 | 1.8870 | 1.8000 | 1.8700 | 1.8700 | 70,700 |
| Jun 21, 2023 | 1.9400 | 1.9400 | 1.8100 | 1.8400 | 1.8400 | 223,000 |
| Jun 20, 2023 | 1.8700 | 1.9730 | 1.8700 | 1.9400 | 1.9400 | 232,800 |
| Jun 16, 2023 | 1.9300 | 1.9460 | 1.8000 | 1.8600 | 1.8600 | 253,400 |
| Jun 15, 2023 | 1.7600 | 1.9180 | 1.7600 | 1.9000 | 1.9000 | 249,000 |
| Jun 14, 2023 | 1.7600 | 1.8000 | 1.7400 | 1.7400 | 1.7400 | 122,700 |
| Jun 13, 2023 | 1.6000 | 1.7800 | 1.6000 | 1.7600 | 1.7600 | 213,700 |
| Jun 12, 2023 | 1.5900 | 1.6300 | 1.5250 | 1.6200 | 1.6200 | 126,800 |
| Jun 9, 2023 | 1.6800 | 1.6800 | 1.5700 | 1.5900 | 1.5900 | 120,500 |
| Jun 8, 2023 | 1.5800 | 1.6900 | 1.5500 | 1.6200 | 1.6200 | 322,300 |
| Jun 7, 2023 | 1.6500 | 1.6500 | 1.5700 | 1.6300 | 1.6300 | 287,500 |
| Jun 6, 2023 | 1.4800 | 1.9300 | 1.4300 | 1.6800 | 1.6800 | 5,684,700 |
| Jun 5, 2023 | 1.4400 | 1.4560 | 1.3400 | 1.3500 | 1.3500 | 123,300 |
| Jun 2, 2023 | 1.4100 | 1.5500 | 1.4100 | 1.4400 | 1.4400 | 159,100 |
| Jun 1, 2023 | 1.3700 | 1.4000 | 1.3400 | 1.3700 | 1.3700 | 68,800 |
| May 31, 2023 | 1.3200 | 1.3860 | 1.3200 | 1.3400 | 1.3400 | 53,900 |
| May 30, 2023 | 1.3200 | 1.3710 | 1.3200 | 1.3400 | 1.3400 | 29,000 |
| May 26, 2023 | 1.3300 | 1.4000 | 1.3100 | 1.3500 | 1.3500 | 64,900 |
| May 25, 2023 | 1.3900 | 1.4350 | 1.2800 | 1.3200 | 1.3200 | 290,000 |
| May 24, 2023 | 1.5100 | 1.5200 | 1.4200 | 1.4500 | 1.4500 | 140,100 |
| May 23, 2023 | 1.5300 | 1.5300 | 1.5000 | 1.5100 | 1.5100 | 32,400 |
| May 22, 2023 | 1.6100 | 1.6200 | 1.5200 | 1.5300 | 1.5300 | 109,600 |
| May 19, 2023 | 1.6500 | 1.7100 | 1.6100 | 1.6200 | 1.6200 | 82,500 |
| May 18, 2023 | 1.7100 | 1.7300 | 1.6200 | 1.6400 | 1.6400 | 29,800 |
| May 17, 2023 | 1.6900 | 1.7400 | 1.6400 | 1.7300 | 1.7300 | 59,400 |
| May 16, 2023 | 1.6900 | 1.6900 | 1.6100 | 1.6600 | 1.6600 | 49,600 |
| May 15, 2023 | 1.6300 | 1.6800 | 1.5900 | 1.6000 | 1.6000 | 51,400 |
| May 12, 2023 | 1.6300 | 1.6300 | 1.5700 | 1.6000 | 1.6000 | 37,700 |
| May 11, 2023 | 1.5500 | 1.6200 | 1.5500 | 1.6100 | 1.6100 | 32,700 |
| May 10, 2023 | 1.5800 | 1.5950 | 1.5700 | 1.5700 | 1.5700 | 26,700 |
| May 9, 2023 | 1.5720 | 1.6030 | 1.5500 | 1.5600 | 1.5600 | 37,500 |
| May 8, 2023 | 1.5800 | 1.6200 | 1.5600 | 1.6000 | 1.6000 | 18,900 |
| May 5, 2023 | 1.5500 | 1.6400 | 1.5400 | 1.5800 | 1.5800 | 41,800 |
| May 4, 2023 | 1.5300 | 1.5800 | 1.5100 | 1.5700 | 1.5700 | 44,400 |
| May 3, 2023 | 1.5500 | 1.5750 | 1.5300 | 1.5300 | 1.5300 | 25,600 |
| May 2, 2023 | 1.6000 | 1.6500 | 1.5500 | 1.5500 | 1.5500 | 94,400 |
| May 1, 2023 | 1.6000 | 1.6700 | 1.5500 | 1.5750 | 1.5750 | 35,700 |
| Apr 28, 2023 | 1.5600 | 1.6000 | 1.5600 | 1.5800 | 1.5800 | 14,200 |
| Apr 27, 2023 | 1.5300 | 1.5970 | 1.5300 | 1.5600 | 1.5600 | 48,100 |
| Apr 26, 2023 | 1.5900 | 1.6050 | 1.5400 | 1.5500 | 1.5500 | 34,500 |
| Apr 25, 2023 | 1.5500 | 1.5670 | 1.5300 | 1.5500 | 1.5500 | 36,500 |
| Apr 24, 2023 | 1.6000 | 1.6000 | 1.5500 | 1.5700 | 1.5700 | 40,100 |
Related Tickers
ANTE AirNet Technology Inc.
1.2400
+10.71%
DLPN Dolphin Entertainment, Inc.
1.2050
-0.41%
CAUUF Centaur Media Plc
0.4800
0.00%
APM.F ad pepper media International N.V.
2.1200
+0.95%
ABLV Able View Global Inc.
1.6000
-0.62%
CAU.L Centaur Media Plc
51.00
0.00%
ALALO.PA Acheter-Louer.Fr SA
0.0004
0.00%
VSME VS MEDIA Holdings Limited
0.4120
-0.79%
IGL.AX IVE Group Limited
2.0900
+0.97%
OML.AX oOh!media Limited
1.6400
-1.50%