OTC Markets OTCPK - Delayed Quote USD
Xiaomi Corporation (XIACF)
6.92
+0.02
+(0.26%)
At close: May 2 at 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 2, 2025 | 6.61 | 6.92 | 6.61 | 6.92 | 6.92 | 283,700 |
| May 1, 2025 | 6.41 | 6.44 | 6.36 | 6.43 | 6.43 | 27,800 |
| Apr 30, 2025 | 6.35 | 6.50 | 6.33 | 6.40 | 6.40 | 46,400 |
| Apr 29, 2025 | 6.18 | 6.20 | 6.11 | 6.13 | 6.13 | 13,800 |
| Apr 28, 2025 | 6.31 | 6.35 | 6.08 | 6.20 | 6.20 | 19,800 |
| Apr 25, 2025 | 6.30 | 6.35 | 6.11 | 6.20 | 6.20 | 55,300 |
| Apr 24, 2025 | 6.26 | 6.42 | 6.17 | 6.32 | 6.32 | 101,700 |
| Apr 23, 2025 | 5.85 | 6.27 | 5.85 | 6.11 | 6.11 | 285,700 |
| Apr 22, 2025 | 5.55 | 6.00 | 5.23 | 5.83 | 5.83 | 415,400 |
| Apr 21, 2025 | 5.37 | 5.40 | 5.20 | 5.30 | 5.30 | 42,300 |
| Apr 17, 2025 | 5.05 | 5.50 | 5.05 | 5.34 | 5.34 | 63,100 |
| Apr 16, 2025 | 5.54 | 5.54 | 5.00 | 5.27 | 5.27 | 65,600 |
| Apr 15, 2025 | 5.50 | 5.72 | 5.50 | 5.54 | 5.54 | 42,500 |
| Apr 14, 2025 | 5.80 | 5.95 | 4.87 | 5.63 | 5.63 | 119,900 |
| Apr 11, 2025 | 5.85 | 5.85 | 5.27 | 5.78 | 5.78 | 75,000 |
| Apr 10, 2025 | 5.50 | 5.82 | 5.38 | 5.67 | 5.67 | 115,300 |
| Apr 9, 2025 | 4.56 | 5.90 | 4.56 | 5.55 | 5.55 | 127,500 |
| Apr 8, 2025 | 4.37 | 5.35 | 4.37 | 4.73 | 4.73 | 167,400 |
| Apr 7, 2025 | 4.16 | 4.91 | 4.15 | 4.66 | 4.66 | 302,900 |
| Apr 4, 2025 | 5.32 | 5.62 | 5.31 | 5.47 | 5.47 | 170,800 |
| Apr 3, 2025 | 5.80 | 5.95 | 5.60 | 5.95 | 5.95 | 109,900 |
| Apr 2, 2025 | 6.00 | 6.00 | 5.65 | 5.72 | 5.72 | 172,600 |
| Apr 1, 2025 | 6.25 | 6.32 | 5.78 | 5.97 | 5.97 | 215,200 |
| Mar 31, 2025 | 6.00 | 6.85 | 6.00 | 6.33 | 6.33 | 92,900 |
| Mar 28, 2025 | 6.80 | 6.80 | 6.42 | 6.43 | 6.43 | 136,200 |
| Mar 27, 2025 | 6.57 | 7.05 | 6.57 | 6.71 | 6.71 | 87,700 |
| Mar 26, 2025 | 6.96 | 7.20 | 6.87 | 6.89 | 6.89 | 46,100 |
| Mar 25, 2025 | 7.00 | 7.00 | 6.81 | 6.86 | 6.86 | 260,500 |
| Mar 24, 2025 | 7.02 | 7.03 | 6.75 | 6.90 | 6.90 | 438,200 |
| Mar 21, 2025 | 7.20 | 7.20 | 6.93 | 7.15 | 7.15 | 158,100 |
| Mar 20, 2025 | 7.50 | 7.50 | 7.20 | 7.26 | 7.26 | 51,500 |
| Mar 19, 2025 | 7.87 | 7.87 | 7.42 | 7.48 | 7.48 | 264,400 |
| Mar 18, 2025 | 7.41 | 7.92 | 7.30 | 7.74 | 7.74 | 207,300 |
| Mar 17, 2025 | 7.20 | 7.43 | 7.20 | 7.39 | 7.39 | 119,100 |
| Mar 14, 2025 | 6.77 | 7.00 | 6.77 | 6.98 | 6.98 | 104,700 |
| Mar 13, 2025 | 6.72 | 6.94 | 6.72 | 6.90 | 6.90 | 58,000 |
| Mar 12, 2025 | 7.15 | 7.15 | 6.61 | 6.73 | 6.73 | 94,200 |
| Mar 11, 2025 | 7.46 | 7.46 | 6.46 | 6.95 | 6.95 | 165,100 |
| Mar 10, 2025 | 6.56 | 6.82 | 6.55 | 6.66 | 6.66 | 135,000 |
| Mar 7, 2025 | 7.10 | 7.15 | 6.80 | 7.00 | 7.00 | 117,700 |
| Mar 6, 2025 | 7.14 | 7.53 | 6.90 | 7.01 | 7.01 | 165,000 |
| Mar 5, 2025 | 7.20 | 7.20 | 6.90 | 7.14 | 7.14 | 287,900 |
| Mar 4, 2025 | 6.24 | 6.66 | 5.90 | 6.61 | 6.61 | 240,100 |
| Mar 3, 2025 | 6.83 | 6.83 | 6.25 | 6.25 | 6.25 | 271,100 |
| Feb 28, 2025 | 7.25 | 7.25 | 6.30 | 6.72 | 6.72 | 224,600 |
| Feb 27, 2025 | 7.23 | 7.45 | 6.96 | 7.26 | 7.26 | 181,400 |
| Feb 26, 2025 | 7.00 | 7.38 | 7.00 | 7.25 | 7.25 | 215,300 |
| Feb 25, 2025 | 6.50 | 6.93 | 6.50 | 6.91 | 6.91 | 251,600 |
| Feb 24, 2025 | 6.74 | 6.75 | 6.40 | 6.43 | 6.43 | 162,500 |
| Feb 21, 2025 | 6.80 | 6.83 | 6.65 | 6.72 | 6.72 | 169,100 |
| Feb 20, 2025 | 6.41 | 6.69 | 6.41 | 6.53 | 6.53 | 144,700 |
| Feb 19, 2025 | 6.40 | 6.50 | 6.25 | 6.45 | 6.45 | 262,500 |
| Feb 18, 2025 | 5.70 | 6.23 | 5.70 | 6.20 | 6.20 | 138,600 |
| Feb 14, 2025 | 5.71 | 5.74 | 5.67 | 5.69 | 5.69 | 55,400 |
| Feb 13, 2025 | 6.00 | 6.00 | 5.25 | 5.54 | 5.54 | 155,800 |
| Feb 12, 2025 | 5.50 | 5.78 | 5.50 | 5.73 | 5.73 | 58,000 |
| Feb 11, 2025 | 4.78 | 5.78 | 4.78 | 5.56 | 5.56 | 78,800 |
| Feb 10, 2025 | 5.78 | 5.78 | 5.55 | 5.69 | 5.69 | 163,200 |
| Feb 7, 2025 | 5.54 | 5.54 | 5.28 | 5.51 | 5.51 | 147,300 |
| Feb 6, 2025 | 5.25 | 5.31 | 5.09 | 5.20 | 5.20 | 24,600 |
| Feb 5, 2025 | 5.26 | 5.37 | 5.02 | 5.15 | 5.15 | 127,900 |
| Feb 4, 2025 | 4.82 | 5.16 | 4.82 | 5.14 | 5.14 | 560,700 |
| Feb 3, 2025 | 5.00 | 5.00 | 4.80 | 5.00 | 5.00 | 746,300 |
| Jan 31, 2025 | 5.19 | 5.33 | 5.02 | 5.15 | 5.15 | 70,300 |
| Jan 30, 2025 | 5.21 | 5.37 | 5.21 | 5.36 | 5.36 | 52,100 |
| Jan 29, 2025 | 5.09 | 5.30 | 5.09 | 5.17 | 5.17 | 1,003,400 |
| Jan 28, 2025 | 4.93 | 5.11 | 4.85 | 5.11 | 5.11 | 1,010,200 |
| Jan 27, 2025 | 4.80 | 4.84 | 4.71 | 4.82 | 4.82 | 92,400 |
| Jan 24, 2025 | 4.62 | 4.79 | 4.62 | 4.74 | 4.74 | 603,900 |
| Jan 23, 2025 | 4.50 | 4.55 | 4.42 | 4.45 | 4.45 | 61,100 |
| Jan 22, 2025 | 4.61 | 4.64 | 4.50 | 4.57 | 4.57 | 43,100 |
| Jan 21, 2025 | 4.44 | 4.67 | 4.44 | 4.55 | 4.55 | 59,800 |
| Jan 17, 2025 | 4.64 | 4.64 | 4.48 | 4.57 | 4.57 | 74,400 |
| Jan 16, 2025 | 4.40 | 4.40 | 4.37 | 4.37 | 4.37 | 3,500 |
| Jan 15, 2025 | 4.35 | 4.50 | 4.07 | 4.35 | 4.35 | 49,000 |
| Jan 14, 2025 | 4.33 | 4.35 | 4.33 | 4.34 | 4.34 | 8,400 |
| Jan 13, 2025 | 4.26 | 4.34 | 4.01 | 4.22 | 4.22 | 43,100 |
| Jan 10, 2025 | 4.20 | 4.52 | 4.19 | 4.30 | 4.30 | 14,100 |
| Jan 8, 2025 | 4.46 | 4.46 | 3.81 | 4.19 | 4.19 | 89,200 |
| Jan 7, 2025 | 4.75 | 4.75 | 4.40 | 4.40 | 4.40 | 143,000 |
| Jan 6, 2025 | 4.83 | 4.83 | 4.65 | 4.68 | 4.68 | 88,900 |
| Jan 3, 2025 | 4.36 | 4.78 | 4.36 | 4.72 | 4.72 | 56,500 |
| Jan 2, 2025 | 4.49 | 4.66 | 4.36 | 4.43 | 4.43 | 81,000 |
| Dec 31, 2024 | 4.50 | 4.78 | 4.35 | 4.42 | 4.42 | 76,700 |
| Dec 30, 2024 | 4.50 | 4.57 | 4.39 | 4.50 | 4.50 | 394,200 |
| Dec 27, 2024 | 4.50 | 4.59 | 4.35 | 4.39 | 4.39 | 53,900 |
| Dec 26, 2024 | 4.25 | 4.32 | 4.25 | 4.28 | 4.28 | 35,500 |
| Dec 24, 2024 | 4.22 | 4.25 | 4.22 | 4.25 | 4.25 | 42,100 |
| Dec 23, 2024 | 4.14 | 4.15 | 4.07 | 4.11 | 4.11 | 30,300 |
| Dec 20, 2024 | 4.01 | 4.09 | 4.00 | 4.08 | 4.08 | 47,000 |
| Dec 19, 2024 | 4.19 | 4.19 | 3.91 | 3.96 | 3.96 | 23,300 |
| Dec 18, 2024 | 3.90 | 3.95 | 3.88 | 3.88 | 3.88 | 12,000 |
| Dec 17, 2024 | 3.91 | 3.91 | 3.85 | 3.89 | 3.89 | 49,400 |
| Dec 16, 2024 | 4.14 | 4.14 | 3.87 | 3.89 | 3.89 | 67,000 |
| Dec 13, 2024 | 4.14 | 4.14 | 4.00 | 4.03 | 4.03 | 28,400 |
| Dec 12, 2024 | 4.00 | 4.14 | 4.00 | 4.00 | 4.00 | 7,300 |
| Dec 11, 2024 | 4.00 | 4.00 | 3.80 | 3.98 | 3.98 | 68,400 |
| Dec 10, 2024 | 4.20 | 4.37 | 3.96 | 4.00 | 4.00 | 79,000 |
| Dec 9, 2024 | 3.81 | 4.20 | 3.81 | 4.13 | 4.13 | 100,800 |
| Dec 6, 2024 | 3.80 | 3.85 | 3.80 | 3.81 | 3.81 | 46,000 |
| Dec 5, 2024 | 3.71 | 3.80 | 3.70 | 3.78 | 3.78 | 32,800 |
| Dec 4, 2024 | 3.79 | 3.79 | 3.70 | 3.71 | 3.71 | 37,500 |
| Dec 3, 2024 | 3.32 | 3.75 | 3.32 | 3.73 | 3.73 | 33,000 |
| Dec 2, 2024 | 3.75 | 3.75 | 3.55 | 3.69 | 3.69 | 9,300 |
| Nov 29, 2024 | 3.72 | 3.72 | 3.57 | 3.60 | 3.60 | 8,900 |
| Nov 27, 2024 | 3.59 | 3.65 | 3.59 | 3.61 | 3.61 | 30,900 |
| Nov 26, 2024 | 3.65 | 3.76 | 3.26 | 3.46 | 3.46 | 55,000 |
| Nov 25, 2024 | 3.37 | 3.76 | 3.37 | 3.65 | 3.65 | 43,100 |
| Nov 22, 2024 | 3.36 | 3.69 | 3.36 | 3.66 | 3.66 | 37,700 |
| Nov 21, 2024 | 3.55 | 3.71 | 3.55 | 3.62 | 3.62 | 12,700 |
| Nov 20, 2024 | 3.78 | 3.78 | 3.56 | 3.61 | 3.61 | 38,200 |
| Nov 19, 2024 | 3.85 | 3.85 | 3.62 | 3.66 | 3.66 | 86,100 |
| Nov 18, 2024 | 3.57 | 3.81 | 3.57 | 3.81 | 3.81 | 35,800 |
| Nov 15, 2024 | 3.59 | 3.61 | 3.57 | 3.57 | 3.57 | 16,500 |
| Nov 14, 2024 | 3.40 | 3.69 | 3.40 | 3.59 | 3.59 | 32,100 |
| Nov 13, 2024 | 3.66 | 3.70 | 3.66 | 3.66 | 3.66 | 50,500 |
| Nov 12, 2024 | 3.79 | 3.79 | 3.60 | 3.63 | 3.63 | 27,800 |
| Nov 11, 2024 | 3.45 | 3.75 | 3.45 | 3.74 | 3.74 | 425,300 |
| Nov 8, 2024 | 3.68 | 3.68 | 3.46 | 3.60 | 3.60 | 359,200 |
| Nov 7, 2024 | 3.55 | 3.67 | 3.49 | 3.63 | 3.63 | 242,400 |
| Nov 6, 2024 | 3.61 | 3.64 | 3.23 | 3.51 | 3.51 | 109,600 |
| Nov 5, 2024 | 3.55 | 3.63 | 3.55 | 3.62 | 3.62 | 40,100 |
| Nov 4, 2024 | 3.50 | 3.55 | 3.46 | 3.47 | 3.47 | 424,700 |
| Nov 1, 2024 | 3.50 | 3.55 | 3.48 | 3.50 | 3.50 | 67,400 |
| Oct 31, 2024 | 3.45 | 3.48 | 3.40 | 3.43 | 3.43 | 26,100 |
| Oct 30, 2024 | 3.42 | 3.50 | 3.30 | 3.37 | 3.37 | 41,900 |
| Oct 29, 2024 | 3.45 | 3.57 | 3.05 | 3.30 | 3.30 | 44,000 |
| Oct 28, 2024 | 3.57 | 3.57 | 3.28 | 3.32 | 3.32 | 38,600 |
| Oct 25, 2024 | 3.25 | 3.45 | 3.25 | 3.31 | 3.31 | 70,300 |
| Oct 24, 2024 | 3.27 | 3.33 | 3.22 | 3.24 | 3.24 | 109,800 |
| Oct 23, 2024 | 3.20 | 3.27 | 2.85 | 3.23 | 3.23 | 158,400 |
| Oct 22, 2024 | 3.19 | 3.19 | 3.05 | 3.10 | 3.10 | 13,200 |
| Oct 21, 2024 | 3.07 | 3.20 | 3.01 | 3.01 | 3.01 | 11,300 |
| Oct 18, 2024 | 3.03 | 3.20 | 3.03 | 3.06 | 3.06 | 31,500 |
| Oct 17, 2024 | 2.93 | 3.00 | 2.93 | 2.96 | 2.96 | 7,000 |
| Oct 16, 2024 | 2.90 | 2.94 | 2.60 | 2.92 | 2.92 | 178,800 |
| Oct 15, 2024 | 3.00 | 3.00 | 2.83 | 2.95 | 2.95 | 31,200 |
| Oct 14, 2024 | 3.08 | 3.08 | 3.00 | 3.02 | 3.02 | 26,300 |
| Oct 11, 2024 | 3.10 | 3.10 | 3.05 | 3.07 | 3.07 | 6,600 |
| Oct 10, 2024 | 3.07 | 3.07 | 2.96 | 3.04 | 3.04 | 3,400 |
| Oct 9, 2024 | 2.86 | 3.09 | 2.86 | 3.06 | 3.06 | 155,500 |
| Oct 8, 2024 | 3.12 | 3.13 | 3.04 | 3.05 | 3.05 | 50,000 |
| Oct 7, 2024 | 2.91 | 3.40 | 2.91 | 3.40 | 3.40 | 571,600 |
| Oct 4, 2024 | 2.85 | 3.21 | 2.85 | 3.14 | 3.14 | 73,900 |
| Oct 3, 2024 | 3.20 | 3.20 | 3.00 | 3.11 | 3.11 | 128,200 |
| Oct 2, 2024 | 3.04 | 3.15 | 2.97 | 3.07 | 3.07 | 1,150,900 |
| Oct 1, 2024 | 2.81 | 2.90 | 2.80 | 2.89 | 2.89 | 39,800 |
| Sep 30, 2024 | 2.85 | 2.89 | 2.84 | 2.84 | 2.84 | 40,700 |
| Sep 27, 2024 | 2.84 | 2.85 | 2.73 | 2.83 | 2.83 | 522,600 |
| Sep 26, 2024 | 2.83 | 2.83 | 2.72 | 2.83 | 2.83 | 29,300 |
| Sep 25, 2024 | 2.90 | 2.90 | 2.60 | 2.66 | 2.66 | 26,700 |
| Sep 24, 2024 | 2.35 | 2.88 | 2.35 | 2.82 | 2.82 | 1,085,300 |
| Sep 23, 2024 | 2.57 | 2.68 | 2.57 | 2.66 | 2.66 | 519,400 |
| Sep 20, 2024 | 2.56 | 2.57 | 2.54 | 2.55 | 2.55 | 7,500 |
| Sep 19, 2024 | 2.49 | 2.57 | 2.49 | 2.57 | 2.57 | 513,600 |
| Sep 18, 2024 | 2.48 | 2.53 | 2.45 | 2.47 | 2.47 | 11,000 |
| Sep 17, 2024 | 2.46 | 2.50 | 2.46 | 2.47 | 2.47 | 34,900 |
| Sep 16, 2024 | 2.35 | 2.50 | 2.35 | 2.47 | 2.47 | 15,100 |
| Sep 13, 2024 | 2.43 | 2.45 | 2.38 | 2.45 | 2.45 | 35,300 |
| Sep 12, 2024 | 2.31 | 2.48 | 2.31 | 2.41 | 2.41 | 18,500 |
| Sep 11, 2024 | 2.44 | 2.44 | 2.40 | 2.40 | 2.40 | 4,400 |
| Sep 10, 2024 | 2.40 | 2.40 | 2.34 | 2.34 | 2.34 | 800 |
| Sep 9, 2024 | 2.42 | 2.49 | 2.37 | 2.37 | 2.37 | 4,200 |
| Sep 6, 2024 | 2.36 | 2.36 | 2.34 | 2.34 | 2.34 | 93,500 |
| Sep 5, 2024 | 2.40 | 2.45 | 2.37 | 2.37 | 2.37 | 5,300 |
| Sep 4, 2024 | 2.16 | 2.41 | 2.16 | 2.41 | 2.41 | 57,400 |
| Sep 3, 2024 | 2.35 | 2.50 | 2.35 | 2.43 | 2.43 | 3,800 |
| Aug 30, 2024 | 2.45 | 2.49 | 2.29 | 2.49 | 2.49 | 574,900 |
| Aug 29, 2024 | 2.35 | 2.44 | 2.35 | 2.40 | 2.40 | 20,600 |
| Aug 28, 2024 | 2.40 | 2.43 | 2.37 | 2.37 | 2.37 | 19,300 |
| Aug 27, 2024 | 2.36 | 2.45 | 2.28 | 2.43 | 2.43 | 21,400 |
| Aug 26, 2024 | 2.42 | 2.42 | 2.35 | 2.36 | 2.36 | 50,600 |
| Aug 23, 2024 | 2.20 | 2.42 | 2.20 | 2.42 | 2.42 | 23,700 |
| Aug 22, 2024 | 2.10 | 2.45 | 2.10 | 2.43 | 2.43 | 545,600 |
| Aug 21, 2024 | 2.43 | 2.43 | 2.28 | 2.35 | 2.35 | 67,100 |
| Aug 20, 2024 | 2.28 | 2.28 | 2.25 | 2.28 | 2.28 | 20,600 |
| Aug 19, 2024 | 2.25 | 2.33 | 2.25 | 2.33 | 2.33 | 60,100 |
| Aug 16, 2024 | 2.22 | 2.23 | 2.22 | 2.23 | 2.23 | 54,900 |
| Aug 15, 2024 | 2.16 | 2.23 | 2.04 | 2.23 | 2.23 | 58,000 |
| Aug 14, 2024 | 2.21 | 2.21 | 2.13 | 2.16 | 2.16 | 5,000 |
| Aug 13, 2024 | 2.15 | 2.18 | 2.10 | 2.16 | 2.16 | 14,900 |
| Aug 12, 2024 | 2.09 | 2.11 | 2.04 | 2.04 | 2.04 | 54,200 |
| Aug 9, 2024 | 2.05 | 2.07 | 2.03 | 2.03 | 2.03 | 18,900 |
| Aug 8, 2024 | 2.04 | 2.11 | 2.01 | 2.11 | 2.11 | 103,600 |
| Aug 7, 2024 | 2.03 | 2.04 | 2.01 | 2.01 | 2.01 | 12,000 |
| Aug 6, 2024 | 1.86 | 2.03 | 1.86 | 2.03 | 2.03 | 54,500 |
| Aug 5, 2024 | 1.80 | 2.09 | 1.80 | 2.01 | 2.01 | 50,000 |
| Aug 2, 2024 | 2.07 | 2.07 | 2.00 | 2.05 | 2.05 | 29,500 |
| Aug 1, 2024 | 2.10 | 2.12 | 2.08 | 2.10 | 2.10 | 7,900 |
| Jul 31, 2024 | 2.08 | 2.16 | 2.08 | 2.10 | 2.10 | 16,800 |
| Jul 30, 2024 | 2.10 | 2.20 | 2.08 | 2.08 | 2.08 | 5,900 |
| Jul 29, 2024 | 2.07 | 2.08 | 2.07 | 2.08 | 2.08 | 1,200 |
| Jul 26, 2024 | 2.10 | 2.12 | 2.08 | 2.12 | 2.12 | 4,800 |
| Jul 25, 2024 | 2.14 | 2.14 | 2.07 | 2.11 | 2.11 | 7,400 |
| Jul 24, 2024 | 2.13 | 2.14 | 2.07 | 2.14 | 2.14 | 3,700 |
| Jul 23, 2024 | 2.21 | 2.21 | 2.14 | 2.14 | 2.14 | 17,100 |
| Jul 22, 2024 | 2.14 | 2.24 | 2.14 | 2.21 | 2.21 | 74,100 |
| Jul 19, 2024 | 2.11 | 2.15 | 2.11 | 2.15 | 2.15 | 2,100 |
| Jul 18, 2024 | 2.13 | 2.18 | 2.08 | 2.14 | 2.14 | 52,900 |
| Jul 17, 2024 | 2.15 | 2.15 | 2.10 | 2.10 | 2.10 | 6,800 |
| Jul 16, 2024 | 2.14 | 2.15 | 2.08 | 2.10 | 2.10 | 13,000 |
| Jul 15, 2024 | 2.22 | 2.22 | 2.07 | 2.15 | 2.15 | 46,500 |
| Jul 12, 2024 | 2.17 | 2.18 | 2.15 | 2.17 | 2.17 | 9,000 |
| Jul 11, 2024 | 2.08 | 2.20 | 2.08 | 2.17 | 2.17 | 24,000 |
| Jul 10, 2024 | 2.06 | 2.08 | 2.06 | 2.07 | 2.07 | 197,300 |
| Jul 9, 2024 | 2.11 | 2.13 | 2.07 | 2.09 | 2.09 | 65,000 |
| Jul 8, 2024 | 2.14 | 2.14 | 2.10 | 2.11 | 2.11 | 10,600 |
| Jul 5, 2024 | 2.20 | 2.21 | 2.11 | 2.14 | 2.14 | 69,600 |
| Jul 3, 2024 | 2.12 | 2.20 | 2.12 | 2.20 | 2.20 | 8,800 |
| Jul 2, 2024 | 2.14 | 2.17 | 2.11 | 2.11 | 2.11 | 21,000 |
| Jul 1, 2024 | 1.94 | 2.12 | 1.94 | 2.11 | 2.11 | 11,400 |
| Jun 28, 2024 | 2.39 | 2.39 | 2.10 | 2.18 | 2.18 | 22,300 |
| Jun 27, 2024 | 2.23 | 2.36 | 2.10 | 2.13 | 2.13 | 19,700 |
| Jun 26, 2024 | 2.28 | 2.29 | 2.23 | 2.23 | 2.23 | 35,500 |
| Jun 25, 2024 | 2.33 | 2.33 | 2.28 | 2.29 | 2.29 | 3,100 |
| Jun 24, 2024 | 2.09 | 2.36 | 2.09 | 2.33 | 2.33 | 91,000 |
| Jun 21, 2024 | 2.10 | 2.37 | 2.10 | 2.31 | 2.31 | 20,600 |
| Jun 20, 2024 | 2.25 | 2.34 | 2.25 | 2.30 | 2.30 | 26,100 |
| Jun 18, 2024 | 2.20 | 2.24 | 2.16 | 2.22 | 2.22 | 25,000 |
| Jun 17, 2024 | 2.20 | 2.24 | 2.18 | 2.24 | 2.24 | 14,200 |
| Jun 14, 2024 | 2.23 | 2.23 | 2.15 | 2.20 | 2.20 | 18,900 |
| Jun 13, 2024 | 2.21 | 2.25 | 2.19 | 2.21 | 2.21 | 25,200 |
| Jun 12, 2024 | 2.00 | 2.29 | 2.00 | 2.20 | 2.20 | 977,900 |
| Jun 11, 2024 | 2.25 | 2.25 | 2.19 | 2.20 | 2.20 | 5,300 |
| Jun 10, 2024 | 2.22 | 2.25 | 2.18 | 2.25 | 2.25 | 60,200 |
| Jun 7, 2024 | 2.31 | 2.31 | 2.22 | 2.22 | 2.22 | 34,600 |
| Jun 6, 2024 | 2.31 | 2.31 | 2.25 | 2.31 | 2.31 | 22,200 |
| Jun 5, 2024 | 2.28 | 2.39 | 2.22 | 2.23 | 2.23 | 14,000 |
| Jun 4, 2024 | 2.11 | 2.43 | 2.11 | 2.26 | 2.26 | 11,300 |
| Jun 3, 2024 | 2.31 | 2.35 | 2.27 | 2.28 | 2.28 | 25,500 |
| May 31, 2024 | 2.27 | 2.30 | 2.22 | 2.24 | 2.24 | 22,300 |
| May 30, 2024 | 2.25 | 2.30 | 2.25 | 2.30 | 2.30 | 49,000 |
| May 29, 2024 | 2.01 | 2.35 | 2.01 | 2.25 | 2.25 | 67,900 |
| May 28, 2024 | 2.45 | 2.45 | 2.29 | 2.30 | 2.30 | 26,200 |
| May 24, 2024 | 2.38 | 2.39 | 2.32 | 2.34 | 2.34 | 24,800 |
| May 23, 2024 | 2.49 | 2.49 | 2.40 | 2.41 | 2.41 | 28,800 |
| May 22, 2024 | 2.45 | 2.49 | 2.40 | 2.46 | 2.46 | 33,400 |
| May 21, 2024 | 2.50 | 2.50 | 2.45 | 2.46 | 2.46 | 94,600 |
| May 20, 2024 | 2.59 | 2.64 | 2.54 | 2.56 | 2.56 | 65,900 |
| May 17, 2024 | 2.58 | 2.58 | 2.50 | 2.55 | 2.55 | 22,800 |
| May 16, 2024 | 2.50 | 2.57 | 2.50 | 2.57 | 2.57 | 54,700 |
| May 15, 2024 | 2.55 | 2.55 | 2.50 | 2.55 | 2.55 | 81,400 |
| May 14, 2024 | 2.45 | 2.55 | 2.39 | 2.52 | 2.52 | 63,100 |
| May 13, 2024 | 2.47 | 2.54 | 2.47 | 2.51 | 2.51 | 48,200 |
| May 10, 2024 | 2.58 | 2.58 | 2.47 | 2.48 | 2.48 | 98,300 |
| May 9, 2024 | 2.46 | 2.50 | 2.45 | 2.49 | 2.49 | 67,000 |
| May 8, 2024 | 2.40 | 2.46 | 2.28 | 2.45 | 2.45 | 580,300 |
| May 7, 2024 | 2.45 | 2.45 | 2.29 | 2.29 | 2.29 | 38,900 |
| May 6, 2024 | 2.35 | 2.38 | 2.30 | 2.35 | 2.35 | 94,400 |
| May 3, 2024 | 2.35 | 2.36 | 2.32 | 2.36 | 2.36 | 603,400 |
Related Tickers
6758.T Sony Group Corporation
3,732.00
+1.88%
SONY Sony Group Corporation
25.33
+0.20%
APC.DE Apple Inc.
180.80
-2.54%
SONO Sonos, Inc.
9.46
+0.85%
ALBOO.PA Boostheat SA
0.0024
-20.00%
SMSNl.XC
SNEJF Sony Group Corporation
25.64
0.00%
SMSN.IL Samsung Electronics Co., Ltd.
964.50
-0.87%
KOSS Koss Corporation
4.8800
+2.09%
LPL LG Display Co., Ltd.
3.0200
+2.37%