NasdaqGS - Nasdaq Real Time Price • USD
VNET Group, Inc. (VNET)
As of 11:24 AM 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 29, 2024 | 1.5800 | 1.7900 | 1.5800 | 1.7350 | 1.7350 | 483,567 |
| Apr 26, 2024 | 1.6900 | 1.7000 | 1.5100 | 1.5800 | 1.5800 | 1,344,700 |
| Apr 25, 2024 | 1.5400 | 1.7000 | 1.5400 | 1.6600 | 1.6600 | 1,010,000 |
| Apr 24, 2024 | 1.4800 | 1.5900 | 1.4800 | 1.5800 | 1.5800 | 538,300 |
| Apr 23, 2024 | 1.4500 | 1.4900 | 1.4300 | 1.4800 | 1.4800 | 364,700 |
| Apr 22, 2024 | 1.5100 | 1.5100 | 1.4400 | 1.4700 | 1.4700 | 846,700 |
| Apr 19, 2024 | 1.4600 | 1.5200 | 1.4400 | 1.4900 | 1.4900 | 787,300 |
| Apr 18, 2024 | 1.4800 | 1.5200 | 1.4200 | 1.4700 | 1.4700 | 471,100 |
| Apr 17, 2024 | 1.5000 | 1.5200 | 1.4500 | 1.4700 | 1.4700 | 1,264,700 |
| Apr 16, 2024 | 1.5500 | 1.6000 | 1.4600 | 1.5000 | 1.5000 | 1,106,600 |
| Apr 15, 2024 | 1.6100 | 1.6700 | 1.5600 | 1.5800 | 1.5800 | 540,200 |
| Apr 12, 2024 | 1.7300 | 1.7300 | 1.6100 | 1.6100 | 1.6100 | 1,144,800 |
| Apr 11, 2024 | 1.8100 | 1.8700 | 1.7300 | 1.7400 | 1.7400 | 756,800 |
| Apr 10, 2024 | 1.8300 | 1.8400 | 1.7600 | 1.8100 | 1.8100 | 1,306,800 |
| Apr 9, 2024 | 1.8000 | 1.9000 | 1.7900 | 1.8600 | 1.8600 | 722,000 |
| Apr 8, 2024 | 1.8000 | 1.8300 | 1.7700 | 1.8000 | 1.8000 | 281,000 |
| Apr 5, 2024 | 1.8100 | 1.8100 | 1.7600 | 1.7600 | 1.7600 | 457,300 |
| Apr 4, 2024 | 1.8900 | 1.9000 | 1.7900 | 1.8200 | 1.8200 | 998,500 |
| Apr 3, 2024 | 1.8000 | 1.8900 | 1.7800 | 1.8900 | 1.8900 | 779,500 |
| Apr 2, 2024 | 1.6300 | 1.8300 | 1.5900 | 1.8100 | 1.8100 | 1,091,000 |
| Apr 1, 2024 | 1.5500 | 1.7400 | 1.5300 | 1.6500 | 1.6500 | 1,043,700 |
| Mar 28, 2024 | 1.6400 | 1.7000 | 1.5400 | 1.5500 | 1.5500 | 1,723,400 |
| Mar 27, 2024 | 1.6300 | 1.7500 | 1.5800 | 1.7000 | 1.7000 | 1,123,600 |
| Mar 26, 2024 | 1.8500 | 1.8500 | 1.6200 | 1.6300 | 1.6300 | 1,669,800 |
| Mar 25, 2024 | 1.9300 | 1.9300 | 1.8000 | 1.8000 | 1.8000 | 867,500 |
| Mar 22, 2024 | 1.8800 | 1.9000 | 1.8100 | 1.8900 | 1.8900 | 1,267,600 |
| Mar 21, 2024 | 1.9400 | 1.9900 | 1.8700 | 1.9000 | 1.9000 | 1,201,600 |
| Mar 20, 2024 | 1.9000 | 1.9800 | 1.8900 | 1.9500 | 1.9500 | 1,164,700 |
| Mar 19, 2024 | 1.9500 | 1.9600 | 1.8700 | 1.9000 | 1.9000 | 1,241,600 |
| Mar 18, 2024 | 1.9000 | 1.9200 | 1.7700 | 1.8600 | 1.8600 | 2,662,900 |
| Mar 15, 2024 | 1.9400 | 2.0500 | 1.8000 | 1.8000 | 1.8000 | 4,800,900 |
| Mar 14, 2024 | 1.9500 | 2.0900 | 1.9100 | 1.9300 | 1.9300 | 4,372,700 |
| Mar 13, 2024 | 1.7600 | 1.9500 | 1.7600 | 1.9500 | 1.9500 | 3,293,400 |
| Mar 12, 2024 | 1.7100 | 1.7900 | 1.6500 | 1.7600 | 1.7600 | 3,127,200 |
| Mar 11, 2024 | 1.6100 | 1.7700 | 1.6100 | 1.6800 | 1.6800 | 3,203,000 |
| Mar 8, 2024 | 1.5300 | 1.6400 | 1.5200 | 1.5300 | 1.5300 | 2,597,500 |
| Mar 7, 2024 | 1.5800 | 1.6000 | 1.4800 | 1.5300 | 1.5300 | 2,093,100 |
| Mar 6, 2024 | 1.5900 | 1.6500 | 1.5700 | 1.5800 | 1.5800 | 2,033,300 |
| Mar 5, 2024 | 1.5300 | 1.6500 | 1.5200 | 1.5500 | 1.5500 | 3,567,000 |
| Mar 4, 2024 | 1.5300 | 1.6600 | 1.5000 | 1.5300 | 1.5300 | 2,764,000 |
| Mar 1, 2024 | 1.5600 | 1.5800 | 1.5400 | 1.5400 | 1.5400 | 960,800 |
| Feb 29, 2024 | 1.5900 | 1.6600 | 1.5500 | 1.5500 | 1.5500 | 1,450,800 |
| Feb 28, 2024 | 1.6500 | 1.6500 | 1.5100 | 1.5700 | 1.5700 | 2,333,500 |
| Feb 27, 2024 | 1.5800 | 1.6800 | 1.5600 | 1.6600 | 1.6600 | 2,146,800 |
| Feb 26, 2024 | 1.5300 | 1.6100 | 1.5200 | 1.5500 | 1.5500 | 1,913,300 |
| Feb 23, 2024 | 1.5700 | 1.5800 | 1.4900 | 1.5200 | 1.5200 | 1,099,200 |
| Feb 22, 2024 | 1.4500 | 1.6200 | 1.4400 | 1.5500 | 1.5500 | 2,644,500 |
| Feb 21, 2024 | 1.5100 | 1.5200 | 1.4200 | 1.4400 | 1.4400 | 1,373,800 |
| Feb 20, 2024 | 1.5600 | 1.5800 | 1.4700 | 1.5000 | 1.5000 | 1,692,300 |
| Feb 16, 2024 | 1.6700 | 1.6700 | 1.5700 | 1.5700 | 1.5700 | 2,541,900 |
| Feb 15, 2024 | 1.5500 | 1.6200 | 1.5400 | 1.6000 | 1.6000 | 1,767,400 |
| Feb 14, 2024 | 1.5300 | 1.5600 | 1.5200 | 1.5500 | 1.5500 | 1,323,800 |
| Feb 13, 2024 | 1.5200 | 1.5800 | 1.4900 | 1.5200 | 1.5200 | 2,300,900 |
| Feb 12, 2024 | 1.4900 | 1.5900 | 1.4900 | 1.5600 | 1.5600 | 602,700 |
| Feb 9, 2024 | 1.5300 | 1.5300 | 1.4800 | 1.5000 | 1.5000 | 1,175,900 |
| Feb 8, 2024 | 1.5600 | 1.5800 | 1.4800 | 1.5500 | 1.5500 | 1,064,600 |
| Feb 7, 2024 | 1.5700 | 1.5900 | 1.5000 | 1.5900 | 1.5900 | 1,545,900 |
| Feb 6, 2024 | 1.4800 | 1.6600 | 1.4200 | 1.5700 | 1.5700 | 4,889,500 |
| Feb 5, 2024 | 1.4700 | 1.5200 | 1.3900 | 1.4200 | 1.4200 | 3,590,400 |
| Feb 2, 2024 | 1.6400 | 1.6400 | 1.4600 | 1.4900 | 1.4900 | 5,543,300 |
| Feb 1, 2024 | 1.7000 | 1.7100 | 1.6600 | 1.6700 | 1.6700 | 1,641,400 |
| Jan 31, 2024 | 1.6600 | 1.7500 | 1.6300 | 1.7000 | 1.7000 | 3,664,700 |
| Jan 30, 2024 | 1.7700 | 1.7800 | 1.6800 | 1.6900 | 1.6900 | 4,133,600 |
| Jan 29, 2024 | 1.8300 | 1.8500 | 1.7700 | 1.8300 | 1.8300 | 2,380,300 |
| Jan 26, 2024 | 1.8000 | 1.8900 | 1.8000 | 1.8500 | 1.8500 | 2,131,900 |
| Jan 25, 2024 | 1.9000 | 1.9000 | 1.8100 | 1.8400 | 1.8400 | 2,267,000 |
| Jan 24, 2024 | 1.9800 | 2.0200 | 1.8400 | 1.9000 | 1.9000 | 3,116,300 |
| Jan 23, 2024 | 1.9900 | 2.0900 | 1.9100 | 1.9200 | 1.9200 | 3,918,700 |
| Jan 22, 2024 | 2.1400 | 2.1500 | 1.8500 | 1.9200 | 1.9200 | 5,157,600 |
| Jan 19, 2024 | 2.3400 | 2.3400 | 2.1400 | 2.2000 | 2.2000 | 2,255,300 |
| Jan 18, 2024 | 2.4300 | 2.4700 | 2.3300 | 2.3800 | 2.3800 | 1,405,000 |
| Jan 17, 2024 | 2.4600 | 2.4900 | 2.3800 | 2.4400 | 2.4400 | 1,343,600 |
| Jan 16, 2024 | 2.4200 | 2.5200 | 2.3800 | 2.4700 | 2.4700 | 2,889,500 |
| Jan 12, 2024 | 2.5600 | 2.6000 | 2.4100 | 2.4100 | 2.4100 | 1,772,800 |
| Jan 11, 2024 | 2.3500 | 2.6200 | 2.3500 | 2.5600 | 2.5600 | 4,287,400 |
| Jan 10, 2024 | 2.4900 | 2.5000 | 2.2300 | 2.3500 | 2.3500 | 3,392,800 |
| Jan 9, 2024 | 2.5400 | 2.5700 | 2.4400 | 2.4900 | 2.4900 | 2,752,400 |
| Jan 8, 2024 | 2.6400 | 2.6400 | 2.4400 | 2.5400 | 2.5400 | 2,032,000 |
| Jan 5, 2024 | 2.7400 | 2.7400 | 2.5500 | 2.5800 | 2.5800 | 1,884,800 |
| Jan 4, 2024 | 2.6700 | 2.7500 | 2.6100 | 2.6200 | 2.6200 | 1,206,600 |
| Jan 3, 2024 | 2.7400 | 2.7500 | 2.6200 | 2.6600 | 2.6600 | 1,693,800 |
| Jan 2, 2024 | 2.8800 | 2.8800 | 2.6800 | 2.7000 | 2.7000 | 2,420,500 |
| Dec 29, 2023 | 2.8400 | 2.9300 | 2.8200 | 2.8700 | 2.8700 | 2,206,300 |
| Dec 28, 2023 | 2.8900 | 3.0000 | 2.7900 | 2.8200 | 2.8200 | 2,132,400 |
| Dec 27, 2023 | 2.8000 | 2.9200 | 2.7700 | 2.8200 | 2.8200 | 2,834,200 |
| Dec 26, 2023 | 2.8900 | 2.9200 | 2.7600 | 2.7700 | 2.7700 | 1,157,100 |
| Dec 22, 2023 | 2.9100 | 2.9800 | 2.8700 | 2.8700 | 2.8700 | 2,551,100 |
| Dec 21, 2023 | 3.1100 | 3.1100 | 2.9400 | 3.0100 | 3.0100 | 3,615,100 |
| Dec 20, 2023 | 3.1300 | 3.1500 | 3.0000 | 3.0100 | 3.0100 | 1,725,900 |
| Dec 19, 2023 | 3.0100 | 3.2200 | 2.9200 | 3.1000 | 3.1000 | 5,753,000 |
| Dec 18, 2023 | 2.8900 | 3.0100 | 2.8500 | 3.0100 | 3.0100 | 5,045,000 |
| Dec 15, 2023 | 2.9300 | 2.9500 | 2.8600 | 2.8800 | 2.8800 | 1,249,200 |
| Dec 14, 2023 | 2.9800 | 3.1000 | 2.9300 | 2.9400 | 2.9400 | 1,578,000 |
| Dec 13, 2023 | 2.9000 | 3.0000 | 2.8100 | 3.0000 | 3.0000 | 1,236,200 |
| Dec 12, 2023 | 3.0000 | 3.0000 | 2.8000 | 2.8700 | 2.8700 | 714,300 |
| Dec 11, 2023 | 3.0500 | 3.0500 | 2.8700 | 2.9500 | 2.9500 | 2,517,600 |
| Dec 8, 2023 | 2.9900 | 3.0900 | 2.9900 | 3.0600 | 3.0600 | 1,252,300 |
| Dec 7, 2023 | 3.0000 | 3.0200 | 2.9200 | 2.9700 | 2.9700 | 1,163,700 |
| Dec 6, 2023 | 2.8900 | 3.0000 | 2.8400 | 2.9600 | 2.9600 | 1,302,100 |
| Dec 5, 2023 | 2.7300 | 2.8700 | 2.7000 | 2.8300 | 2.8300 | 3,410,700 |
| Dec 4, 2023 | 2.7000 | 2.7500 | 2.6800 | 2.7100 | 2.7100 | 1,138,700 |
| Dec 1, 2023 | 2.8000 | 2.8100 | 2.6600 | 2.6900 | 2.6900 | 1,976,600 |
| Nov 30, 2023 | 2.8700 | 2.9100 | 2.8000 | 2.8000 | 2.8000 | 785,700 |
| Nov 29, 2023 | 2.8700 | 2.9100 | 2.8400 | 2.8600 | 2.8600 | 1,106,900 |
| Nov 28, 2023 | 2.9100 | 2.9100 | 2.8400 | 2.8400 | 2.8400 | 949,600 |
| Nov 27, 2023 | 2.8000 | 2.8900 | 2.7700 | 2.8300 | 2.8300 | 1,427,600 |
| Nov 24, 2023 | 2.7800 | 2.8300 | 2.7600 | 2.7900 | 2.7900 | 1,698,000 |
| Nov 22, 2023 | 2.8400 | 2.8400 | 2.7500 | 2.8100 | 2.8100 | 1,086,300 |
| Nov 21, 2023 | 2.7800 | 2.8800 | 2.6900 | 2.7700 | 2.7700 | 1,533,200 |
| Nov 20, 2023 | 2.9700 | 3.0000 | 2.7400 | 2.7500 | 2.7500 | 2,017,500 |
| Nov 17, 2023 | 2.7500 | 3.0700 | 2.7000 | 2.9300 | 2.9300 | 5,003,800 |
| Nov 16, 2023 | 3.5900 | 3.7500 | 2.6000 | 2.6100 | 2.6100 | 8,838,400 |
| Nov 15, 2023 | 3.4500 | 3.5600 | 3.4300 | 3.5400 | 3.5400 | 2,295,300 |
| Nov 14, 2023 | 3.6900 | 3.7000 | 3.3500 | 3.3800 | 3.3800 | 3,327,400 |
| Nov 13, 2023 | 3.6900 | 3.8000 | 3.6300 | 3.6600 | 3.6600 | 2,090,300 |
| Nov 10, 2023 | 3.7800 | 3.8000 | 3.6200 | 3.7000 | 3.7000 | 1,395,000 |
| Nov 9, 2023 | 3.5200 | 3.8700 | 3.5200 | 3.6600 | 3.6600 | 3,090,200 |
| Nov 8, 2023 | 3.4900 | 3.5500 | 3.4300 | 3.5200 | 3.5200 | 1,832,500 |
| Nov 7, 2023 | 3.6000 | 3.6500 | 3.5300 | 3.5300 | 3.5300 | 995,300 |
| Nov 6, 2023 | 3.7400 | 3.8500 | 3.5800 | 3.6400 | 3.6400 | 4,105,500 |
| Nov 3, 2023 | 3.5000 | 3.7300 | 3.4400 | 3.7000 | 3.7000 | 3,237,000 |
| Nov 2, 2023 | 3.3400 | 3.4700 | 3.3200 | 3.4100 | 3.4100 | 2,182,000 |
| Nov 1, 2023 | 3.2000 | 3.4400 | 3.1900 | 3.3000 | 3.3000 | 3,439,500 |
| Oct 31, 2023 | 3.1500 | 3.3600 | 3.1300 | 3.2200 | 3.2200 | 1,975,100 |
| Oct 30, 2023 | 3.0300 | 3.2100 | 3.0000 | 3.1600 | 3.1600 | 2,149,800 |
| Oct 27, 2023 | 3.1200 | 3.1500 | 2.9200 | 2.9600 | 2.9600 | 826,800 |
| Oct 26, 2023 | 3.1700 | 3.2400 | 3.0100 | 3.1100 | 3.1100 | 2,676,500 |
| Oct 25, 2023 | 3.0100 | 3.1900 | 2.9600 | 3.1500 | 3.1500 | 2,218,000 |
| Oct 24, 2023 | 2.7600 | 3.0200 | 2.7600 | 2.9900 | 2.9900 | 2,530,200 |
| Oct 23, 2023 | 2.8300 | 2.8400 | 2.7100 | 2.7400 | 2.7400 | 1,253,900 |
| Oct 20, 2023 | 2.8200 | 2.8800 | 2.7500 | 2.7800 | 2.7800 | 1,935,600 |
| Oct 19, 2023 | 2.8200 | 2.9000 | 2.8200 | 2.8200 | 2.8200 | 681,600 |
| Oct 18, 2023 | 2.8500 | 2.9000 | 2.8100 | 2.8600 | 2.8600 | 837,600 |
| Oct 17, 2023 | 2.8100 | 2.9200 | 2.7900 | 2.8700 | 2.8700 | 610,000 |
| Oct 16, 2023 | 2.7400 | 2.8600 | 2.7100 | 2.8300 | 2.8300 | 643,200 |
| Oct 13, 2023 | 2.6600 | 2.8300 | 2.6500 | 2.7400 | 2.7400 | 1,379,800 |
| Oct 12, 2023 | 2.9400 | 3.0300 | 2.7800 | 2.7800 | 2.7800 | 2,098,300 |
| Oct 11, 2023 | 3.1700 | 3.2300 | 2.9700 | 2.9700 | 2.9700 | 2,044,000 |
| Oct 10, 2023 | 3.0500 | 3.2200 | 3.0400 | 3.1800 | 3.1800 | 2,592,200 |
| Oct 9, 2023 | 2.9800 | 3.0800 | 2.9300 | 3.0700 | 3.0700 | 3,811,800 |
| Oct 6, 2023 | 2.8700 | 2.9900 | 2.8400 | 2.9500 | 2.9500 | 1,944,000 |
| Oct 5, 2023 | 2.8100 | 2.8400 | 2.6900 | 2.7700 | 2.7700 | 2,603,900 |
| Oct 4, 2023 | 2.8000 | 2.8600 | 2.6900 | 2.7300 | 2.7300 | 2,978,300 |
| Oct 3, 2023 | 2.9500 | 2.9500 | 2.6500 | 2.7900 | 2.7900 | 3,276,800 |
| Oct 2, 2023 | 3.1000 | 3.2100 | 2.9400 | 2.9400 | 2.9400 | 2,261,800 |
| Sep 29, 2023 | 3.2200 | 3.3000 | 3.1300 | 3.1300 | 3.1300 | 1,087,500 |
| Sep 28, 2023 | 2.9400 | 3.2500 | 2.9300 | 3.2200 | 3.2200 | 5,125,500 |
| Sep 27, 2023 | 2.9900 | 3.0100 | 2.9300 | 2.9400 | 2.9400 | 675,700 |
| Sep 26, 2023 | 3.0600 | 3.1100 | 2.9400 | 2.9600 | 2.9600 | 763,600 |
| Sep 25, 2023 | 3.1400 | 3.1500 | 3.0900 | 3.1200 | 3.1200 | 415,300 |
| Sep 22, 2023 | 3.2300 | 3.2400 | 3.1500 | 3.1900 | 3.1900 | 445,700 |
| Sep 21, 2023 | 3.2000 | 3.3300 | 3.1200 | 3.1300 | 3.1300 | 931,300 |
| Sep 20, 2023 | 3.0900 | 3.3000 | 3.0900 | 3.2200 | 3.2200 | 2,712,400 |
| Sep 19, 2023 | 3.0000 | 3.0800 | 2.9000 | 3.0700 | 3.0700 | 2,232,600 |
| Sep 18, 2023 | 3.0500 | 3.0500 | 2.9300 | 3.0200 | 3.0200 | 534,300 |
| Sep 15, 2023 | 3.0300 | 3.0900 | 2.9800 | 3.0400 | 3.0400 | 938,200 |
| Sep 14, 2023 | 3.0700 | 3.0800 | 2.9800 | 3.0300 | 3.0300 | 349,900 |
| Sep 13, 2023 | 3.0400 | 3.1100 | 2.9800 | 3.0600 | 3.0600 | 751,200 |
| Sep 12, 2023 | 3.1900 | 3.2100 | 3.0700 | 3.0800 | 3.0800 | 413,100 |
| Sep 11, 2023 | 3.1400 | 3.3100 | 3.1400 | 3.2000 | 3.2000 | 720,100 |
| Sep 8, 2023 | 3.1600 | 3.2000 | 3.0400 | 3.1200 | 3.1200 | 603,500 |
| Sep 7, 2023 | 3.2700 | 3.3400 | 3.1500 | 3.1500 | 3.1500 | 1,395,000 |
| Sep 6, 2023 | 3.2300 | 3.3800 | 3.2000 | 3.3600 | 3.3600 | 579,200 |
| Sep 5, 2023 | 3.6000 | 3.6200 | 3.2800 | 3.2800 | 3.2800 | 2,146,000 |
| Sep 1, 2023 | 3.7700 | 3.8600 | 3.6200 | 3.6200 | 3.6200 | 899,700 |
| Aug 31, 2023 | 3.4800 | 3.8800 | 3.3800 | 3.7500 | 3.7500 | 5,362,300 |
| Aug 30, 2023 | 3.5500 | 3.6500 | 3.4300 | 3.4800 | 3.4800 | 4,451,300 |
| Aug 29, 2023 | 3.4800 | 3.6000 | 3.4000 | 3.5700 | 3.5700 | 2,323,700 |
| Aug 28, 2023 | 3.3400 | 3.5100 | 3.2500 | 3.4500 | 3.4500 | 2,128,500 |
| Aug 25, 2023 | 3.2100 | 3.3200 | 3.0600 | 3.3100 | 3.3100 | 1,612,300 |
| Aug 24, 2023 | 3.2700 | 3.3400 | 3.1000 | 3.2100 | 3.2100 | 2,102,600 |
| Aug 23, 2023 | 3.0300 | 3.3700 | 2.9800 | 3.2700 | 3.2700 | 6,730,800 |
| Aug 22, 2023 | 3.1200 | 3.1400 | 2.9200 | 3.0100 | 3.0100 | 3,564,900 |
| Aug 21, 2023 | 3.1000 | 3.2200 | 2.9700 | 3.1400 | 3.1400 | 2,320,900 |
| Aug 18, 2023 | 3.0300 | 3.2700 | 3.0000 | 3.1200 | 3.1200 | 2,486,300 |
| Aug 17, 2023 | 2.9600 | 3.2500 | 2.9600 | 3.1000 | 3.1000 | 3,214,200 |
| Aug 16, 2023 | 2.9000 | 2.9700 | 2.8400 | 2.9600 | 2.9600 | 769,700 |
| Aug 15, 2023 | 2.9500 | 3.0400 | 2.8800 | 2.9400 | 2.9400 | 672,600 |
| Aug 14, 2023 | 2.9000 | 2.9900 | 2.8400 | 2.9500 | 2.9500 | 1,212,800 |
| Aug 11, 2023 | 2.8900 | 2.9500 | 2.8100 | 2.9300 | 2.9300 | 567,100 |
| Aug 10, 2023 | 2.8800 | 2.9900 | 2.8800 | 2.9400 | 2.9400 | 214,500 |
| Aug 9, 2023 | 2.8500 | 2.9300 | 2.8100 | 2.8700 | 2.8700 | 873,300 |
| Aug 8, 2023 | 2.8500 | 2.9000 | 2.8100 | 2.8300 | 2.8300 | 1,524,500 |
| Aug 7, 2023 | 2.8500 | 2.9400 | 2.7400 | 2.9300 | 2.9300 | 1,341,400 |
| Aug 4, 2023 | 2.8300 | 2.9100 | 2.8000 | 2.8500 | 2.8500 | 420,600 |
| Aug 3, 2023 | 2.8000 | 2.8700 | 2.7700 | 2.8200 | 2.8200 | 533,200 |
| Aug 2, 2023 | 2.7800 | 2.8100 | 2.6800 | 2.7500 | 2.7500 | 758,000 |
| Aug 1, 2023 | 2.9200 | 2.9200 | 2.7800 | 2.8100 | 2.8100 | 657,300 |
| Jul 31, 2023 | 2.9500 | 3.0000 | 2.9300 | 2.9700 | 2.9700 | 1,415,200 |
| Jul 28, 2023 | 2.6600 | 3.0100 | 2.6400 | 2.9800 | 2.9800 | 2,701,000 |
| Jul 27, 2023 | 2.8000 | 2.8200 | 2.5400 | 2.5700 | 2.5700 | 1,995,600 |
| Jul 26, 2023 | 2.7900 | 2.8500 | 2.7800 | 2.7900 | 2.7900 | 1,076,500 |
| Jul 25, 2023 | 2.8000 | 2.8800 | 2.7400 | 2.7600 | 2.7600 | 1,467,500 |
| Jul 24, 2023 | 2.6000 | 2.8000 | 2.5900 | 2.7500 | 2.7500 | 1,919,300 |
| Jul 21, 2023 | 2.6000 | 2.6700 | 2.5900 | 2.6000 | 2.6000 | 1,037,400 |
| Jul 20, 2023 | 2.6500 | 2.6500 | 2.5600 | 2.5900 | 2.5900 | 973,900 |
| Jul 19, 2023 | 2.6800 | 2.8300 | 2.6500 | 2.6600 | 2.6600 | 1,255,400 |
| Jul 18, 2023 | 2.6800 | 2.7300 | 2.6100 | 2.6300 | 2.6300 | 935,100 |
| Jul 17, 2023 | 2.7600 | 2.8000 | 2.6100 | 2.7100 | 2.7100 | 1,235,200 |
| Jul 14, 2023 | 2.9100 | 2.9400 | 2.7500 | 2.7800 | 2.7800 | 715,200 |
| Jul 13, 2023 | 3.0000 | 3.0200 | 2.8900 | 2.9300 | 2.9300 | 743,100 |
| Jul 12, 2023 | 2.8000 | 2.9400 | 2.7700 | 2.9400 | 2.9400 | 1,474,500 |
| Jul 11, 2023 | 2.8000 | 2.8100 | 2.7200 | 2.7600 | 2.7600 | 668,000 |
| Jul 10, 2023 | 2.7500 | 2.8500 | 2.6800 | 2.7900 | 2.7900 | 675,200 |
| Jul 7, 2023 | 2.7100 | 2.7800 | 2.7000 | 2.7100 | 2.7100 | 549,500 |
| Jul 6, 2023 | 2.8100 | 2.8400 | 2.7200 | 2.7200 | 2.7200 | 862,300 |
| Jul 5, 2023 | 2.9500 | 2.9800 | 2.8600 | 2.8700 | 2.8700 | 820,000 |
| Jul 3, 2023 | 2.9400 | 3.0600 | 2.9400 | 2.9800 | 2.9800 | 236,000 |
| Jun 30, 2023 | 2.9300 | 2.9800 | 2.8900 | 2.9000 | 2.9000 | 409,700 |
| Jun 29, 2023 | 2.9000 | 2.9600 | 2.8800 | 2.9300 | 2.9300 | 437,300 |
| Jun 28, 2023 | 2.9000 | 2.9600 | 2.8500 | 2.9600 | 2.9600 | 403,700 |
| Jun 27, 2023 | 2.9200 | 2.9900 | 2.8800 | 2.9600 | 2.9600 | 1,608,600 |
| Jun 26, 2023 | 2.8700 | 3.0000 | 2.8100 | 2.8800 | 2.8800 | 479,800 |
| Jun 23, 2023 | 2.9500 | 2.9800 | 2.8600 | 2.8800 | 2.8800 | 520,200 |
| Jun 22, 2023 | 2.9600 | 3.0700 | 2.9000 | 3.0100 | 3.0100 | 507,500 |
| Jun 21, 2023 | 3.0400 | 3.0800 | 2.9800 | 2.9800 | 2.9800 | 588,900 |
| Jun 20, 2023 | 3.2300 | 3.2300 | 2.9500 | 3.0900 | 3.0900 | 1,088,600 |
| Jun 16, 2023 | 3.4700 | 3.4700 | 3.1500 | 3.3100 | 3.3100 | 1,897,000 |
| Jun 15, 2023 | 3.4000 | 3.5100 | 3.2900 | 3.4300 | 3.4300 | 2,095,700 |
| Jun 14, 2023 | 3.3000 | 3.3700 | 3.2400 | 3.3600 | 3.3600 | 1,227,000 |
| Jun 13, 2023 | 3.2200 | 3.3700 | 3.2200 | 3.3100 | 3.3100 | 1,467,600 |
| Jun 12, 2023 | 3.0200 | 3.2400 | 2.9700 | 3.1700 | 3.1700 | 1,408,600 |
| Jun 9, 2023 | 3.0500 | 3.1400 | 3.0400 | 3.1000 | 3.1000 | 1,026,800 |
| Jun 8, 2023 | 3.0000 | 3.1200 | 2.9900 | 3.0500 | 3.0500 | 413,900 |
| Jun 7, 2023 | 3.0900 | 3.1600 | 2.9700 | 2.9900 | 2.9900 | 1,478,600 |
| Jun 6, 2023 | 2.8400 | 3.0100 | 2.8400 | 3.0100 | 3.0100 | 937,900 |
| Jun 5, 2023 | 2.8900 | 2.9100 | 2.7700 | 2.8800 | 2.8800 | 455,400 |
| Jun 2, 2023 | 2.7500 | 2.8900 | 2.7500 | 2.8700 | 2.8700 | 1,990,100 |
| Jun 1, 2023 | 2.6300 | 2.7400 | 2.5700 | 2.6900 | 2.6900 | 529,400 |
| May 31, 2023 | 2.6300 | 2.6300 | 2.5500 | 2.5700 | 2.5700 | 464,500 |
| May 30, 2023 | 2.6500 | 2.7600 | 2.5900 | 2.6000 | 2.6000 | 756,500 |
| May 26, 2023 | 2.5900 | 2.7500 | 2.5800 | 2.6400 | 2.6400 | 992,900 |
| May 25, 2023 | 2.8300 | 2.8400 | 2.5300 | 2.5400 | 2.5400 | 1,400,600 |
| May 24, 2023 | 2.7400 | 2.7500 | 2.6100 | 2.6900 | 2.6900 | 1,488,500 |
| May 23, 2023 | 2.7600 | 2.8300 | 2.7300 | 2.7600 | 2.7600 | 1,080,800 |
| May 22, 2023 | 2.7300 | 2.8400 | 2.7100 | 2.8200 | 2.8200 | 941,300 |
| May 19, 2023 | 2.7400 | 2.7700 | 2.6800 | 2.6900 | 2.6900 | 581,700 |
| May 18, 2023 | 2.9400 | 2.9400 | 2.6500 | 2.7300 | 2.7300 | 1,503,600 |
| May 17, 2023 | 2.9100 | 2.9800 | 2.8500 | 2.9500 | 2.9500 | 1,271,400 |
| May 16, 2023 | 2.9700 | 3.0500 | 2.9100 | 2.9900 | 2.9900 | 1,195,900 |
| May 15, 2023 | 3.0500 | 3.0600 | 2.9500 | 3.0200 | 3.0200 | 944,900 |
| May 12, 2023 | 3.0700 | 3.0700 | 2.9500 | 3.0300 | 3.0300 | 962,600 |
| May 11, 2023 | 3.0100 | 3.1500 | 3.0000 | 3.1300 | 3.1300 | 717,300 |
| May 10, 2023 | 3.0900 | 3.1800 | 2.9700 | 3.0100 | 3.0100 | 1,533,800 |
| May 9, 2023 | 2.9600 | 3.1800 | 2.9400 | 3.1200 | 3.1200 | 1,468,500 |
| May 8, 2023 | 2.9900 | 3.0000 | 2.9000 | 2.9900 | 2.9900 | 549,000 |
| May 5, 2023 | 2.9600 | 3.0500 | 2.9400 | 3.0000 | 3.0000 | 687,800 |
| May 4, 2023 | 2.8200 | 2.9800 | 2.7800 | 2.9700 | 2.9700 | 1,108,800 |
| May 3, 2023 | 2.8800 | 2.9000 | 2.7600 | 2.8000 | 2.8000 | 1,843,200 |
| May 2, 2023 | 2.9100 | 2.9300 | 2.8000 | 2.9000 | 2.9000 | 1,424,300 |
| May 1, 2023 | 2.9400 | 2.9700 | 2.8700 | 2.9200 | 2.9200 | 538,000 |
Related Tickers
GDS GDS Holdings Limited
8.40
+8.25%
III Information Services Group, Inc.
3.4800
+0.87%
9698.HK GDS Holdings Limited
7.790
+5.70%
JFU 9F Inc.
3.0100
-2.59%
NOTE FiscalNote Holdings, Inc.
1.3700
0.00%
PDA.DU PRO DV AG
0.8450
0.00%
PDA.F PRO DV AG
0.8500
0.00%
RCN.L Redcentric plc
143.50
+0.88%
POSAF POSaBIT Systems Corporation
0.1150
-5.04%
0696.HK TravelSky Technology Limited
10.440
-2.79%