NasdaqCM - Delayed Quote USD
Charles & Colvard, Ltd. (CTHR)
At close: November 15 at 4:00 PM EST
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 |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 1.3500 | 1.3900 | 1.2800 | 1.3000 | 1.3000 | 10,800 |
| Nov 14, 2024 | 1.3500 | 1.4000 | 1.3100 | 1.3400 | 1.3400 | 18,000 |
| Nov 13, 2024 | 1.3900 | 1.4700 | 1.3600 | 1.3600 | 1.3600 | 12,100 |
| Nov 12, 2024 | 1.3800 | 1.4700 | 1.3700 | 1.4500 | 1.4500 | 2,000 |
| Nov 11, 2024 | 1.3600 | 1.4700 | 1.3200 | 1.4300 | 1.4300 | 8,700 |
| Nov 8, 2024 | 1.3300 | 1.4400 | 1.3300 | 1.4200 | 1.4200 | 20,200 |
| Nov 7, 2024 | 1.3200 | 1.4100 | 1.3200 | 1.3300 | 1.3300 | 16,700 |
| Nov 6, 2024 | 1.4400 | 1.5200 | 1.3200 | 1.3200 | 1.3200 | 23,300 |
| Nov 5, 2024 | 1.2200 | 1.3700 | 1.2200 | 1.3200 | 1.3200 | 50,900 |
| Nov 4, 2024 | 1.2000 | 1.2400 | 1.1800 | 1.2100 | 1.2100 | 34,000 |
| Nov 1, 2024 | 1.2200 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 10,900 |
| Oct 31, 2024 | 1.2600 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 3,100 |
| Oct 30, 2024 | 1.2800 | 1.3100 | 1.2600 | 1.2600 | 1.2600 | 5,000 |
| Oct 29, 2024 | 1.2600 | 1.3100 | 1.2600 | 1.2600 | 1.2600 | 3,700 |
| Oct 28, 2024 | 1.2200 | 1.2800 | 1.2200 | 1.2600 | 1.2600 | 41,700 |
| Oct 25, 2024 | 1.2400 | 1.2500 | 1.1800 | 1.2200 | 1.2200 | 20,600 |
| Oct 24, 2024 | 1.2800 | 1.3300 | 1.2300 | 1.2400 | 1.2400 | 34,400 |
| Oct 23, 2024 | 1.3500 | 1.4000 | 1.2800 | 1.3300 | 1.3300 | 18,000 |
| Oct 22, 2024 | 1.4400 | 1.4800 | 1.3600 | 1.3800 | 1.3800 | 22,800 |
| Oct 21, 2024 | 1.5400 | 1.5700 | 1.4000 | 1.4100 | 1.4100 | 34,900 |
| Oct 18, 2024 | 1.5400 | 1.5800 | 1.5200 | 1.5200 | 1.5200 | 2,900 |
| Oct 17, 2024 | 1.5800 | 1.6200 | 1.5400 | 1.5400 | 1.5400 | 16,600 |
| Oct 16, 2024 | 1.5100 | 1.5600 | 1.5100 | 1.5600 | 1.5600 | 4,300 |
| Oct 15, 2024 | 1.5800 | 1.5800 | 1.5100 | 1.5300 | 1.5300 | 11,300 |
| Oct 14, 2024 | 1.6200 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | 1,800 |
| Oct 11, 2024 | 1.6000 | 1.6100 | 1.5600 | 1.6000 | 1.6000 | 4,500 |
| Oct 10, 2024 | 1.6200 | 1.6900 | 1.5300 | 1.6500 | 1.6500 | 34,000 |
| Oct 9, 2024 | 1.6300 | 1.6300 | 1.6100 | 1.6100 | 1.6100 | 4,200 |
| Oct 8, 2024 | 1.6700 | 1.6700 | 1.6400 | 1.6400 | 1.6400 | 2,300 |
| Oct 7, 2024 | 1.6400 | 1.7500 | 1.6400 | 1.6400 | 1.6400 | 5,200 |
| Oct 4, 2024 | 1.6800 | 1.6800 | 1.6700 | 1.6700 | 1.6700 | 1,200 |
| Oct 3, 2024 | 1.7100 | 1.7200 | 1.6900 | 1.6900 | 1.6900 | 3,200 |
| Oct 2, 2024 | 1.7700 | 1.8300 | 1.6700 | 1.7300 | 1.7300 | 14,100 |
| Oct 1, 2024 | 1.7100 | 1.8000 | 1.6500 | 1.7200 | 1.7200 | 10,300 |
| Sep 30, 2024 | 1.6900 | 1.7800 | 1.6700 | 1.7300 | 1.7300 | 22,000 |
| Sep 27, 2024 | 1.6900 | 1.7000 | 1.6300 | 1.6300 | 1.6300 | 5,600 |
| Sep 26, 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7100 | 1.7100 | 12,400 |
| Sep 25, 2024 | 1.7100 | 1.7100 | 1.6800 | 1.6900 | 1.6900 | 7,100 |
| Sep 24, 2024 | 1.6700 | 1.8400 | 1.6700 | 1.7200 | 1.7200 | 14,600 |
| Sep 23, 2024 | 1.7700 | 1.7700 | 1.6600 | 1.6700 | 1.6700 | 9,600 |
| Sep 20, 2024 | 1.9700 | 2.1200 | 1.6900 | 1.7700 | 1.7700 | 41,600 |
| Sep 19, 2024 | 1.9900 | 2.1400 | 1.7900 | 2.0600 | 2.0600 | 33,700 |
| Sep 18, 2024 | 1.7900 | 2.3000 | 1.7900 | 1.9100 | 1.9100 | 174,700 |
| Sep 17, 2024 | 1.7000 | 1.7900 | 1.7000 | 1.7900 | 1.7900 | 1,100 |
| Sep 16, 2024 | 1.8500 | 1.8500 | 1.6000 | 1.7800 | 1.7800 | 2,000 |
| Sep 13, 2024 | 1.8300 | 1.8700 | 1.8300 | 1.8700 | 1.8700 | 1,600 |
| Sep 12, 2024 | 1.7700 | 1.8100 | 1.7600 | 1.8100 | 1.8100 | 9,200 |
| Sep 11, 2024 | 1.7300 | 1.8700 | 1.7300 | 1.8700 | 1.8700 | 7,300 |
| Sep 10, 2024 | 1.6600 | 1.7800 | 1.6600 | 1.7800 | 1.7800 | 8,100 |
| Sep 9, 2024 | 1.6700 | 1.7300 | 1.6500 | 1.7000 | 1.7000 | 5,700 |
| Sep 6, 2024 | 1.6900 | 1.6900 | 1.5700 | 1.5700 | 1.5700 | 2,000 |
| Sep 5, 2024 | 1.6500 | 1.6900 | 1.6000 | 1.6900 | 1.6900 | 1,400 |
| Sep 4, 2024 | 1.6100 | 1.6900 | 1.5600 | 1.6700 | 1.6700 | 8,100 |
| Sep 3, 2024 | 1.5200 | 1.6600 | 1.5100 | 1.6600 | 1.6600 | 23,500 |
| Aug 30, 2024 | 1.5700 | 1.5700 | 1.5100 | 1.5200 | 1.5200 | 10,100 |
| Aug 29, 2024 | 1.6000 | 1.6000 | 1.5700 | 1.5900 | 1.5900 | 3,800 |
| Aug 28, 2024 | 1.6200 | 1.6300 | 1.6200 | 1.6300 | 1.6300 | 800 |
| Aug 27, 2024 | 1.6000 | 1.6000 | 1.5700 | 1.6000 | 1.6000 | 600 |
| Aug 26, 2024 | 1.5700 | 1.6400 | 1.5700 | 1.5700 | 1.5700 | 17,400 |
| Aug 23, 2024 | 1.5600 | 1.5800 | 1.5400 | 1.5800 | 1.5800 | 4,200 |
| Aug 22, 2024 | 1.5600 | 1.5900 | 1.5600 | 1.5800 | 1.5800 | 4,000 |
| Aug 21, 2024 | 1.6100 | 1.6100 | 1.5600 | 1.5600 | 1.5600 | 6,200 |
| Aug 20, 2024 | 1.6100 | 1.6200 | 1.5700 | 1.6000 | 1.6000 | 15,100 |
| Aug 19, 2024 | 1.6600 | 1.6900 | 1.5600 | 1.5700 | 1.5700 | 24,200 |
| Aug 16, 2024 | 1.6300 | 1.6400 | 1.6100 | 1.6100 | 1.6100 | 10,600 |
| Aug 15, 2024 | 1.7100 | 1.7100 | 1.6100 | 1.6100 | 1.6100 | 6,200 |
| Aug 14, 2024 | 1.6700 | 1.7500 | 1.6000 | 1.6000 | 1.6000 | 21,300 |
| Aug 13, 2024 | 1.7300 | 1.7500 | 1.6600 | 1.7100 | 1.7100 | 2,500 |
| Aug 12, 2024 | 1.6700 | 1.8000 | 1.6700 | 1.8000 | 1.8000 | 4,900 |
| Aug 9, 2024 | 1.6000 | 1.7600 | 1.6000 | 1.7500 | 1.7500 | 10,600 |
| Aug 8, 2024 | 1.6200 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 1,000 |
| Aug 7, 2024 | 1.6500 | 1.6900 | 1.6000 | 1.6000 | 1.6000 | 6,900 |
| Aug 6, 2024 | 1.6200 | 1.6700 | 1.6100 | 1.6100 | 1.6100 | 4,800 |
| Aug 5, 2024 | 1.7000 | 1.7300 | 1.5500 | 1.6200 | 1.6200 | 17,800 |
| Aug 2, 2024 | 1.7300 | 1.7600 | 1.7000 | 1.7500 | 1.7500 | 12,000 |
| Aug 1, 2024 | 1.8500 | 1.8500 | 1.7300 | 1.7300 | 1.7300 | 1,600 |
| Jul 31, 2024 | 1.7700 | 1.8200 | 1.7200 | 1.8200 | 1.8200 | 4,500 |
| Jul 30, 2024 | 1.9600 | 1.9600 | 1.8000 | 1.8000 | 1.8000 | 3,000 |
| Jul 29, 2024 | 2.0400 | 2.0500 | 1.9100 | 1.9100 | 1.9100 | 5,900 |
| Jul 26, 2024 | 1.8700 | 1.9500 | 1.8700 | 1.9300 | 1.9300 | 4,600 |
| Jul 25, 2024 | 1.7200 | 1.9200 | 1.7200 | 1.9200 | 1.9200 | 3,000 |
| Jul 24, 2024 | 1.9800 | 2.0400 | 1.9300 | 1.9800 | 1.9800 | 10,800 |
| Jul 23, 2024 | 2.0100 | 2.0600 | 2.0000 | 2.0300 | 2.0300 | 4,800 |
| Jul 22, 2024 | 2.0500 | 2.0600 | 1.9600 | 2.0400 | 2.0400 | 8,100 |
| Jul 19, 2024 | 1.8500 | 2.0500 | 1.8300 | 2.0000 | 2.0000 | 16,100 |
| Jul 18, 2024 | 2.0100 | 2.0700 | 1.9600 | 1.9800 | 1.9800 | 27,200 |
| Jul 17, 2024 | 1.9600 | 2.1000 | 1.9600 | 2.0400 | 2.0400 | 17,700 |
| Jul 16, 2024 | 1.9800 | 1.9800 | 1.8800 | 1.8800 | 1.8800 | 8,100 |
| Jul 15, 2024 | 1.8800 | 1.9000 | 1.8300 | 1.9000 | 1.9000 | 8,100 |
| Jul 12, 2024 | 1.8100 | 1.9100 | 1.8100 | 1.8800 | 1.8800 | 11,700 |
| Jul 11, 2024 | 1.8500 | 1.9600 | 1.7800 | 1.8500 | 1.8500 | 25,700 |
| Jul 10, 2024 | 1.8400 | 1.8900 | 1.8000 | 1.8300 | 1.8300 | 7,600 |
| Jul 9, 2024 | 1.7900 | 1.8700 | 1.7100 | 1.8500 | 1.8500 | 21,800 |
| Jul 8, 2024 | 1.7200 | 1.8400 | 1.6600 | 1.7000 | 1.7000 | 14,800 |
| Jul 5, 2024 | 1.7500 | 1.8900 | 1.6800 | 1.7200 | 1.7200 | 44,700 |
| Jul 3, 2024 | 1.6700 | 1.7300 | 1.6400 | 1.7300 | 1.7300 | 5,200 |
| Jul 2, 2024 | 1.6900 | 1.7100 | 1.6600 | 1.7000 | 1.7000 | 6,400 |
| Jul 1, 2024 | 1.7300 | 1.7400 | 1.6900 | 1.7000 | 1.7000 | 7,700 |
| Jun 28, 2024 | 1.7400 | 1.7700 | 1.6900 | 1.7100 | 1.7100 | 14,900 |
| Jun 27, 2024 | 1.7400 | 1.8500 | 1.7400 | 1.7400 | 1.7400 | 19,400 |
| Jun 26, 2024 | 1.7700 | 1.8300 | 1.7100 | 1.7400 | 1.7400 | 11,200 |
| Jun 25, 2024 | 1.9400 | 1.9400 | 1.6700 | 1.8500 | 1.8500 | 32,900 |
| Jun 24, 2024 | 1.5500 | 1.6500 | 1.5500 | 1.6500 | 1.6500 | 16,800 |
| Jun 21, 2024 | 1.5900 | 1.6600 | 1.5500 | 1.6100 | 1.6100 | 10,600 |
| Jun 20, 2024 | 1.5800 | 1.6000 | 1.5300 | 1.6000 | 1.6000 | 23,700 |
| Jun 18, 2024 | 1.7300 | 1.7300 | 1.5500 | 1.5800 | 1.5800 | 65,500 |
| Jun 17, 2024 | 1.8800 | 1.9600 | 1.6600 | 1.7100 | 1.7100 | 51,000 |
| Jun 14, 2024 | 1.8900 | 1.9800 | 1.8900 | 1.9400 | 1.9400 | 20,700 |
| Jun 13, 2024 | 2.0200 | 2.1000 | 1.9000 | 1.9400 | 1.9400 | 46,700 |
| Jun 12, 2024 | 2.0800 | 2.1200 | 2.0200 | 2.0200 | 2.0200 | 16,700 |
| Jun 11, 2024 | 2.1800 | 2.1800 | 2.0900 | 2.1200 | 2.1200 | 8,300 |
| Jun 10, 2024 | 2.2300 | 2.2600 | 2.1500 | 2.1800 | 2.1800 | 9,700 |
| Jun 7, 2024 | 2.2300 | 2.3000 | 2.2300 | 2.2300 | 2.2300 | 10,700 |
| Jun 6, 2024 | 2.2300 | 2.3300 | 2.2300 | 2.2400 | 2.2400 | 14,800 |
| Jun 5, 2024 | 2.2600 | 2.2600 | 2.2000 | 2.2300 | 2.2300 | 12,200 |
| Jun 4, 2024 | 2.1800 | 2.3700 | 2.1800 | 2.2700 | 2.2700 | 32,600 |
| Jun 3, 2024 | 2.1600 | 2.3700 | 2.1000 | 2.1500 | 2.1500 | 48,200 |
| May 31, 2024 | 2.1300 | 2.2500 | 2.1000 | 2.1500 | 2.1500 | 35,400 |
| May 30, 2024 | 2.3200 | 2.3900 | 2.1100 | 2.1700 | 2.1700 | 72,900 |
| May 29, 2024 | 2.3300 | 2.4400 | 2.3200 | 2.3300 | 2.3300 | 9,700 |
| May 28, 2024 | 2.3900 | 2.4600 | 2.3100 | 2.3300 | 2.3300 | 23,000 |
| May 24, 2024 | 2.3500 | 2.4000 | 2.3100 | 2.3700 | 2.3700 | 32,200 |
| May 23, 2024 | 2.3800 | 2.5200 | 2.3100 | 2.3400 | 2.3400 | 18,000 |
| May 22, 2024 | 2.4000 | 2.4000 | 2.3200 | 2.3400 | 2.3400 | 22,200 |
| May 21, 2024 | 2.3600 | 2.4600 | 2.3300 | 2.4000 | 2.4000 | 36,600 |
| May 20, 2024 | 2.5800 | 2.6900 | 2.3400 | 2.4200 | 2.4200 | 73,700 |
| May 17, 2024 | 1:10 Stock Splits | |||||
| May 17, 2024 | 2.7500 | 2.8500 | 2.4300 | 2.6000 | 2.6000 | 103,100 |
| May 16, 2024 | 2.8000 | 3.2000 | 2.7000 | 3.0000 | 3.0000 | 81,810 |
| May 15, 2024 | 2.8000 | 2.9000 | 2.6000 | 2.7000 | 2.7000 | 69,430 |
| May 14, 2024 | 2.7000 | 3.0000 | 2.7000 | 2.8000 | 2.8000 | 11,520 |
| May 13, 2024 | 2.9000 | 3.0000 | 2.7000 | 2.8000 | 2.8000 | 27,980 |
| May 10, 2024 | 3.0000 | 3.0000 | 2.9000 | 2.9000 | 2.9000 | 7,070 |
| May 9, 2024 | 2.9000 | 3.0000 | 2.8000 | 2.9000 | 2.9000 | 12,500 |
| May 8, 2024 | 3.0000 | 3.0000 | 2.9000 | 2.9000 | 2.9000 | 19,090 |
| May 7, 2024 | 3.2000 | 3.2000 | 2.9000 | 2.9000 | 2.9000 | 9,600 |
| May 6, 2024 | 3.0000 | 3.2000 | 3.0000 | 3.0000 | 3.0000 | 11,860 |
| May 3, 2024 | 3.2000 | 3.5000 | 2.9000 | 3.1000 | 3.1000 | 27,630 |
| May 2, 2024 | 3.6000 | 3.6000 | 3.4000 | 3.5000 | 3.5000 | 7,750 |
| May 1, 2024 | 3.4000 | 3.6000 | 3.3000 | 3.6000 | 3.6000 | 24,750 |
| Apr 30, 2024 | 3.4000 | 3.6000 | 3.3000 | 3.3000 | 3.3000 | 6,750 |
| Apr 29, 2024 | 3.2000 | 3.6000 | 3.2000 | 3.4000 | 3.4000 | 13,030 |
| Apr 26, 2024 | 3.6000 | 3.6000 | 3.2000 | 3.2000 | 3.2000 | 9,750 |
| Apr 25, 2024 | 3.7000 | 3.8000 | 3.6000 | 3.6000 | 3.6000 | 6,810 |
| Apr 24, 2024 | 3.8000 | 3.8000 | 3.6000 | 3.8000 | 3.8000 | 23,510 |
| Apr 23, 2024 | 3.8000 | 3.9000 | 3.7000 | 3.9000 | 3.9000 | 7,290 |
| Apr 22, 2024 | 3.5000 | 3.9000 | 3.5000 | 3.7000 | 3.7000 | 5,030 |
| Apr 19, 2024 | 3.4000 | 3.6000 | 3.3000 | 3.6000 | 3.6000 | 23,240 |
| Apr 18, 2024 | 3.5000 | 3.6000 | 3.4000 | 3.4000 | 3.4000 | 2,750 |
| Apr 17, 2024 | 3.4000 | 3.6000 | 3.3000 | 3.5000 | 3.5000 | 2,620 |
| Apr 16, 2024 | 3.1000 | 3.4000 | 3.0000 | 3.4000 | 3.4000 | 12,530 |
| Apr 15, 2024 | 3.2000 | 3.2000 | 3.0000 | 3.0000 | 3.0000 | 11,700 |
| Apr 12, 2024 | 3.2000 | 3.2000 | 3.0000 | 3.0000 | 3.0000 | 13,520 |
| Apr 11, 2024 | 3.1000 | 3.2000 | 3.0000 | 3.0000 | 3.0000 | 11,010 |
| Apr 10, 2024 | 3.2000 | 3.2000 | 3.0000 | 3.0000 | 3.0000 | 23,530 |
| Apr 9, 2024 | 3.3000 | 3.3000 | 3.1000 | 3.2000 | 3.2000 | 3,800 |
| Apr 8, 2024 | 3.3000 | 3.4000 | 3.0000 | 3.2000 | 3.2000 | 17,350 |
| Apr 5, 2024 | 3.2000 | 3.3000 | 3.2000 | 3.2000 | 3.2000 | 2,590 |
| Apr 4, 2024 | 3.3000 | 3.4000 | 3.2000 | 3.3000 | 3.3000 | 19,010 |
| Apr 3, 2024 | 3.2000 | 3.5000 | 3.2000 | 3.3000 | 3.3000 | 5,420 |
| Apr 2, 2024 | 3.4000 | 3.4000 | 3.3000 | 3.4000 | 3.4000 | 6,230 |
| Apr 1, 2024 | 3.5000 | 3.5000 | 3.3000 | 3.4000 | 3.4000 | 6,030 |
| Mar 28, 2024 | 3.5000 | 3.7000 | 3.4000 | 3.4000 | 3.4000 | 13,390 |
| Mar 27, 2024 | 3.3000 | 3.5000 | 3.3000 | 3.4000 | 3.4000 | 10,860 |
| Mar 26, 2024 | 3.4000 | 3.5000 | 3.3000 | 3.3000 | 3.3000 | 7,130 |
| Mar 25, 2024 | 3.8000 | 3.8000 | 3.4000 | 3.4000 | 3.4000 | 13,780 |
| Mar 22, 2024 | 3.7000 | 3.7000 | 3.5000 | 3.7000 | 3.7000 | 3,260 |
| Mar 21, 2024 | 3.5000 | 3.9000 | 3.5000 | 3.7000 | 3.7000 | 13,250 |
| Mar 20, 2024 | 3.4000 | 3.6000 | 3.4000 | 3.5000 | 3.5000 | 8,620 |
| Mar 19, 2024 | 3.5000 | 3.6000 | 3.4000 | 3.4000 | 3.4000 | 3,770 |
| Mar 18, 2024 | 3.6000 | 3.7000 | 3.5000 | 3.5000 | 3.5000 | 18,530 |
| Mar 15, 2024 | 3.5000 | 4.0000 | 3.3000 | 3.5000 | 3.5000 | 9,850 |
| Mar 14, 2024 | 3.5000 | 3.7000 | 3.5000 | 3.6000 | 3.6000 | 4,700 |
| Mar 13, 2024 | 3.7000 | 3.7000 | 3.6000 | 3.6000 | 3.6000 | 2,000 |
| Mar 12, 2024 | 3.7000 | 3.8000 | 3.5000 | 3.5000 | 3.5000 | 8,310 |
| Mar 11, 2024 | 3.7000 | 4.0000 | 3.7000 | 3.7000 | 3.7000 | 10,360 |
| Mar 8, 2024 | 3.8000 | 3.9000 | 3.7000 | 3.8000 | 3.8000 | 5,520 |
| Mar 7, 2024 | 3.6000 | 3.8000 | 3.6000 | 3.8000 | 3.8000 | 11,300 |
| Mar 6, 2024 | 3.7000 | 3.8000 | 3.6000 | 3.6000 | 3.6000 | 8,010 |
| Mar 5, 2024 | 3.6000 | 4.0000 | 3.5000 | 3.7000 | 3.7000 | 7,550 |
| Mar 4, 2024 | 3.6000 | 3.7000 | 3.4000 | 3.6000 | 3.6000 | 8,780 |
| Mar 1, 2024 | 3.7000 | 3.8000 | 3.4000 | 3.5000 | 3.5000 | 20,560 |
| Feb 29, 2024 | 4.2000 | 4.2000 | 3.6000 | 3.6000 | 3.6000 | 11,450 |
| Feb 28, 2024 | 3.9000 | 4.3000 | 3.8000 | 4.2000 | 4.2000 | 14,860 |
| Feb 27, 2024 | 3.6000 | 4.0000 | 3.6000 | 3.7000 | 3.7000 | 10,350 |
| Feb 26, 2024 | 3.6000 | 4.0000 | 3.4000 | 3.6000 | 3.6000 | 29,730 |
| Feb 23, 2024 | 3.3000 | 3.8000 | 3.2000 | 3.5000 | 3.5000 | 50,990 |
| Feb 22, 2024 | 3.4000 | 3.4000 | 3.0000 | 3.4000 | 3.4000 | 46,720 |
| Feb 21, 2024 | 3.4000 | 3.5000 | 3.1000 | 3.2000 | 3.2000 | 11,230 |
| Feb 20, 2024 | 3.7000 | 3.7000 | 3.4000 | 3.4000 | 3.4000 | 6,400 |
| Feb 16, 2024 | 3.6000 | 3.8000 | 3.4000 | 3.6000 | 3.6000 | 71,530 |
| Feb 15, 2024 | 3.8000 | 3.9000 | 3.4000 | 3.5000 | 3.5000 | 6,740 |
| Feb 14, 2024 | 3.9000 | 4.1000 | 3.0000 | 3.8000 | 3.8000 | 55,840 |
| Feb 13, 2024 | 4.0000 | 4.4000 | 4.0000 | 4.0000 | 4.0000 | 7,550 |
| Feb 12, 2024 | 3.9000 | 4.0000 | 3.9000 | 3.9000 | 3.9000 | 10,310 |
| Feb 9, 2024 | 3.7000 | 4.0000 | 3.7000 | 3.9000 | 3.9000 | 7,970 |
| Feb 8, 2024 | 3.8000 | 3.9000 | 3.7000 | 3.7000 | 3.7000 | 3,920 |
| Feb 7, 2024 | 3.8000 | 4.0000 | 3.6000 | 3.7000 | 3.7000 | 6,100 |
| Feb 6, 2024 | 3.8000 | 4.0000 | 3.8000 | 3.9000 | 3.9000 | 3,370 |
| Feb 5, 2024 | 3.9000 | 4.0000 | 3.9000 | 3.9000 | 3.9000 | 2,040 |
| Feb 2, 2024 | 3.9000 | 4.1000 | 3.8000 | 3.9000 | 3.9000 | 3,490 |
| Feb 1, 2024 | 4.0000 | 4.1000 | 3.8000 | 4.0000 | 4.0000 | 8,950 |
| Jan 31, 2024 | 4.1000 | 4.3000 | 3.9000 | 3.9000 | 3.9000 | 25,570 |
| Jan 30, 2024 | 4.3000 | 4.3000 | 4.1000 | 4.2000 | 4.2000 | 12,520 |
| Jan 29, 2024 | 4.4000 | 4.4000 | 4.3000 | 4.3000 | 4.3000 | 10,750 |
| Jan 26, 2024 | 4.3000 | 4.6000 | 4.3000 | 4.3000 | 4.3000 | 2,610 |
| Jan 25, 2024 | 4.0000 | 4.5000 | 4.0000 | 4.3000 | 4.3000 | 7,020 |
| Jan 24, 2024 | 4.6000 | 4.6000 | 4.4000 | 4.5000 | 4.5000 | 12,130 |
| Jan 23, 2024 | 4.7000 | 4.9000 | 4.5000 | 4.7000 | 4.7000 | 12,270 |
| Jan 22, 2024 | 4.2000 | 4.8000 | 4.2000 | 4.6000 | 4.6000 | 24,850 |
| Jan 19, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4,150 |
| Jan 18, 2024 | 4.1000 | 4.2000 | 4.0000 | 4.2000 | 4.2000 | 8,530 |
| Jan 17, 2024 | 4.1000 | 4.2000 | 3.9000 | 4.1000 | 4.1000 | 7,130 |
| Jan 16, 2024 | 3.9000 | 4.2000 | 3.9000 | 4.1000 | 4.1000 | 2,920 |
| Jan 12, 2024 | 4.1000 | 4.1000 | 3.9000 | 4.1000 | 4.1000 | 5,420 |
| Jan 11, 2024 | 4.0000 | 4.1000 | 3.9000 | 4.1000 | 4.1000 | 3,490 |
| Jan 10, 2024 | 4.1000 | 4.2000 | 4.0000 | 4.0000 | 4.0000 | 8,620 |
| Jan 9, 2024 | 4.1000 | 4.2000 | 4.0000 | 4.1000 | 4.1000 | 12,250 |
| Jan 8, 2024 | 4.1000 | 4.1000 | 4.0000 | 4.1000 | 4.1000 | 4,850 |
| Jan 5, 2024 | 3.9000 | 4.2000 | 3.8000 | 3.9000 | 3.9000 | 6,840 |
| Jan 4, 2024 | 3.9000 | 4.1000 | 3.9000 | 4.1000 | 4.1000 | 5,680 |
| Jan 3, 2024 | 4.2000 | 4.2000 | 3.9000 | 3.9000 | 3.9000 | 5,490 |
| Jan 2, 2024 | 4.2000 | 4.2000 | 4.1000 | 4.2000 | 4.2000 | 6,830 |
| Dec 29, 2023 | 4.0000 | 4.2000 | 4.0000 | 4.1000 | 4.1000 | 5,280 |
| Dec 28, 2023 | 4.0000 | 4.2000 | 4.0000 | 4.1000 | 4.1000 | 14,920 |
| Dec 27, 2023 | 3.9000 | 4.1000 | 3.9000 | 4.1000 | 4.1000 | 6,960 |
| Dec 26, 2023 | 4.1000 | 4.1000 | 3.9000 | 4.1000 | 4.1000 | 8,720 |
| Dec 22, 2023 | 4.4000 | 4.4000 | 3.9000 | 4.2000 | 4.2000 | 19,480 |
| Dec 21, 2023 | 4.3000 | 4.5000 | 4.2000 | 4.3000 | 4.3000 | 6,200 |
| Dec 20, 2023 | 4.3000 | 4.4000 | 4.2000 | 4.3000 | 4.3000 | 14,220 |
| Dec 19, 2023 | 4.5000 | 4.5000 | 4.2000 | 4.3000 | 4.3000 | 4,660 |
| Dec 18, 2023 | 4.2000 | 4.6000 | 4.2000 | 4.2000 | 4.2000 | 13,670 |
| Dec 15, 2023 | 4.3000 | 4.5000 | 4.3000 | 4.3000 | 4.3000 | 12,540 |
| Dec 14, 2023 | 4.4000 | 4.7000 | 4.1000 | 4.5000 | 4.5000 | 16,410 |
| Dec 13, 2023 | 3.9000 | 4.2000 | 3.9000 | 4.1000 | 4.1000 | 24,200 |
| Dec 12, 2023 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | 3.9000 | 17,480 |
| Dec 11, 2023 | 4.2000 | 4.2000 | 3.8000 | 4.0000 | 4.0000 | 13,040 |
| Dec 8, 2023 | 4.2000 | 4.2000 | 3.6000 | 4.0000 | 4.0000 | 39,970 |
| Dec 7, 2023 | 4.1000 | 4.4000 | 4.0000 | 4.2000 | 4.2000 | 14,410 |
| Dec 6, 2023 | 4.3000 | 4.3000 | 3.8000 | 4.0000 | 4.0000 | 10,440 |
| Dec 5, 2023 | 4.4000 | 4.4000 | 4.1000 | 4.1000 | 4.1000 | 10,800 |
| Dec 4, 2023 | 4.3000 | 4.5000 | 4.3000 | 4.4000 | 4.4000 | 2,980 |
| Dec 1, 2023 | 4.3000 | 4.4000 | 4.1000 | 4.3000 | 4.3000 | 8,980 |
| Nov 30, 2023 | 4.1000 | 4.4000 | 4.1000 | 4.4000 | 4.4000 | 3,780 |
| Nov 29, 2023 | 4.2000 | 4.6000 | 4.0000 | 4.2000 | 4.2000 | 2,530 |
| Nov 28, 2023 | 4.6000 | 4.7000 | 4.5000 | 4.5000 | 4.5000 | 5,040 |
| Nov 27, 2023 | 4.7000 | 4.8000 | 4.4000 | 4.6000 | 4.6000 | 43,940 |
| Nov 24, 2023 | 4.4000 | 4.7000 | 4.3000 | 4.6000 | 4.6000 | 17,260 |
| Nov 22, 2023 | 4.0000 | 4.4000 | 3.9000 | 4.3000 | 4.3000 | 38,450 |
| Nov 21, 2023 | 4.0000 | 4.3000 | 3.9000 | 3.9000 | 3.9000 | 20,830 |
| Nov 20, 2023 | 4.3000 | 4.3000 | 3.4000 | 3.9000 | 3.9000 | 22,410 |
| Nov 17, 2023 | 3.7000 | 4.5000 | 3.7000 | 4.1000 | 4.1000 | 59,820 |
| Nov 16, 2023 | 3.2000 | 3.7000 | 3.2000 | 3.7000 | 3.7000 | 13,730 |
Related Tickers
603900.SS Leysen Jewellery Inc.
6.26
-2.49%
PDJ.BK Pranda Jewelry Public Company Limited
1.9700
-1.01%
CJW1.F Chow Sang Sang Holdings International Limited
0.7600
+2.01%
ELB.DE elumeo SE
2.0200
0.00%
900905.SS Lao Feng Xiang Co., Ltd.
3.4850
-0.37%
42L.SI Taka Jewellery Holdings Limited
0.0940
-2.08%
APCFF Atlas Pearls Limited
0.0600
0.00%
TECN3.SA Technos S.A.
5.60
+1.63%
3326.HK Perfect Group International Holdings Limited
0.197
0.00%
SFRGY Salvatore Ferragamo S.p.A.
3.2540
-5.68%