NasdaqCM - Nasdaq Real Time Price • USD
Sify Technologies Limited (SIFY)
As of 10:09 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 19, 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2450 | 1.2450 | 2,098 |
| Apr 18, 2024 | 1.2400 | 1.2700 | 1.2200 | 1.2300 | 1.2300 | 25,500 |
| Apr 17, 2024 | 1.2300 | 1.2900 | 1.2300 | 1.2500 | 1.2500 | 24,100 |
| Apr 16, 2024 | 1.2400 | 1.2700 | 1.2300 | 1.2400 | 1.2400 | 36,000 |
| Apr 15, 2024 | 1.2500 | 1.3200 | 1.2400 | 1.2600 | 1.2600 | 20,500 |
| Apr 12, 2024 | 1.2600 | 1.3000 | 1.2400 | 1.2400 | 1.2400 | 90,700 |
| Apr 11, 2024 | 1.3000 | 1.3200 | 1.2600 | 1.2800 | 1.2800 | 54,600 |
| Apr 10, 2024 | 1.3000 | 1.3300 | 1.2600 | 1.3000 | 1.3000 | 102,700 |
| Apr 9, 2024 | 1.3200 | 1.3500 | 1.3100 | 1.3200 | 1.3200 | 35,900 |
| Apr 8, 2024 | 1.2700 | 1.3200 | 1.2700 | 1.3100 | 1.3100 | 72,200 |
| Apr 5, 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2700 | 1.2700 | 19,800 |
| Apr 4, 2024 | 1.2900 | 1.2900 | 1.2600 | 1.2700 | 1.2700 | 32,300 |
| Apr 3, 2024 | 1.2700 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 38,500 |
| Apr 2, 2024 | 1.2400 | 1.3000 | 1.2400 | 1.2500 | 1.2500 | 110,800 |
| Apr 1, 2024 | 1.2800 | 1.3000 | 1.2300 | 1.3000 | 1.3000 | 87,600 |
| Mar 28, 2024 | 1.2700 | 1.3300 | 1.2600 | 1.2600 | 1.2600 | 43,200 |
| Mar 27, 2024 | 1.3000 | 1.3400 | 1.2700 | 1.2700 | 1.2700 | 54,600 |
| Mar 26, 2024 | 1.3500 | 1.3500 | 1.2900 | 1.3100 | 1.3100 | 50,800 |
| Mar 25, 2024 | 1.3100 | 1.3200 | 1.2800 | 1.3100 | 1.3100 | 57,000 |
| Mar 22, 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 160,600 |
| Mar 21, 2024 | 1.3400 | 1.3900 | 1.3200 | 1.3200 | 1.3200 | 78,000 |
| Mar 20, 2024 | 1.3800 | 1.3800 | 1.3200 | 1.3400 | 1.3400 | 44,500 |
| Mar 19, 2024 | 1.3200 | 1.3700 | 1.2900 | 1.3700 | 1.3700 | 62,700 |
| Mar 18, 2024 | 1.3300 | 1.3500 | 1.3000 | 1.3100 | 1.3100 | 53,200 |
| Mar 15, 2024 | 1.2900 | 1.3600 | 1.2900 | 1.3200 | 1.3200 | 85,600 |
| Mar 14, 2024 | 1.3400 | 1.3500 | 1.2900 | 1.3000 | 1.3000 | 105,200 |
| Mar 13, 2024 | 1.3700 | 1.3700 | 1.3300 | 1.3500 | 1.3500 | 75,100 |
| Mar 12, 2024 | 1.3500 | 1.3600 | 1.3000 | 1.3500 | 1.3500 | 99,200 |
| Mar 11, 2024 | 1.3500 | 1.3600 | 1.2800 | 1.3200 | 1.3200 | 119,000 |
| Mar 8, 2024 | 1.3000 | 1.3400 | 1.2900 | 1.3100 | 1.3100 | 58,800 |
| Mar 7, 2024 | 1.2900 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 134,500 |
| Mar 6, 2024 | 1.3200 | 1.3700 | 1.2800 | 1.2800 | 1.2800 | 121,800 |
| Mar 5, 2024 | 1.3300 | 1.3700 | 1.3000 | 1.3300 | 1.3300 | 66,100 |
| Mar 4, 2024 | 1.3200 | 1.3800 | 1.3200 | 1.3600 | 1.3600 | 98,500 |
| Mar 1, 2024 | 1.3000 | 1.3600 | 1.3000 | 1.3500 | 1.3500 | 113,900 |
| Feb 29, 2024 | 1.3400 | 1.3700 | 1.2900 | 1.2900 | 1.2900 | 84,700 |
| Feb 28, 2024 | 1.3700 | 1.3700 | 1.3200 | 1.3400 | 1.3400 | 39,400 |
| Feb 27, 2024 | 1.3500 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 57,500 |
| Feb 26, 2024 | 1.2900 | 1.3900 | 1.2900 | 1.3200 | 1.3200 | 64,700 |
| Feb 23, 2024 | 1.3100 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 94,700 |
| Feb 22, 2024 | 1.2400 | 1.3300 | 1.2400 | 1.3300 | 1.3300 | 113,000 |
| Feb 21, 2024 | 1.2600 | 1.2700 | 1.2000 | 1.2500 | 1.2500 | 182,900 |
| Feb 20, 2024 | 1.3900 | 1.4200 | 1.2500 | 1.2800 | 1.2800 | 173,500 |
| Feb 16, 2024 | 1.3500 | 1.4700 | 1.3500 | 1.4200 | 1.4200 | 192,800 |
| Feb 15, 2024 | 1.2900 | 1.4100 | 1.2700 | 1.3700 | 1.3700 | 304,900 |
| Feb 14, 2024 | 1.2600 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | 45,000 |
| Feb 13, 2024 | 1.3100 | 1.3100 | 1.2300 | 1.2600 | 1.2600 | 90,400 |
| Feb 12, 2024 | 1.2900 | 1.3300 | 1.2900 | 1.3100 | 1.3100 | 38,200 |
| Feb 9, 2024 | 1.3000 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 66,400 |
| Feb 8, 2024 | 1.3100 | 1.3300 | 1.2700 | 1.3200 | 1.3200 | 97,900 |
| Feb 7, 2024 | 1.3400 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 31,700 |
| Feb 6, 2024 | 1.2800 | 1.3400 | 1.2800 | 1.3200 | 1.3200 | 33,500 |
| Feb 5, 2024 | 1.2800 | 1.3100 | 1.2600 | 1.2600 | 1.2600 | 173,400 |
| Feb 2, 2024 | 1.3400 | 1.4400 | 1.3400 | 1.3500 | 1.3500 | 59,000 |
| Feb 1, 2024 | 1.3700 | 1.3700 | 1.3200 | 1.3600 | 1.3600 | 35,900 |
| Jan 31, 2024 | 1.3600 | 1.3900 | 1.3300 | 1.3600 | 1.3600 | 69,300 |
| Jan 30, 2024 | 1.4400 | 1.4600 | 1.3500 | 1.3700 | 1.3700 | 77,900 |
| Jan 29, 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4100 | 1.4100 | 39,600 |
| Jan 26, 2024 | 1.4100 | 1.4600 | 1.3900 | 1.4200 | 1.4200 | 45,400 |
| Jan 25, 2024 | 1.4100 | 1.4400 | 1.4000 | 1.4100 | 1.4100 | 62,100 |
| Jan 24, 2024 | 1.4400 | 1.4900 | 1.4200 | 1.4300 | 1.4300 | 93,800 |
| Jan 23, 2024 | 1.6500 | 1.6500 | 1.4500 | 1.5000 | 1.5000 | 299,300 |
| Jan 22, 2024 | 1.5300 | 1.6500 | 1.5300 | 1.6000 | 1.6000 | 58,800 |
| Jan 19, 2024 | 1.5500 | 1.6200 | 1.5300 | 1.5400 | 1.5400 | 67,900 |
| Jan 18, 2024 | 1.6400 | 1.6400 | 1.5100 | 1.5600 | 1.5600 | 188,100 |
| Jan 17, 2024 | 1.7700 | 1.7700 | 1.7000 | 1.7500 | 1.7500 | 80,600 |
| Jan 16, 2024 | 1.7700 | 1.8200 | 1.7500 | 1.7500 | 1.7500 | 90,900 |
| Jan 12, 2024 | 1.7700 | 1.8500 | 1.7700 | 1.8100 | 1.8100 | 91,900 |
| Jan 11, 2024 | 1.7700 | 1.7900 | 1.7000 | 1.7400 | 1.7400 | 86,900 |
| Jan 10, 2024 | 1.7200 | 1.7900 | 1.7200 | 1.7700 | 1.7700 | 58,300 |
| Jan 9, 2024 | 1.7200 | 1.7700 | 1.6900 | 1.7000 | 1.7000 | 75,000 |
| Jan 8, 2024 | 1.7400 | 1.7900 | 1.6800 | 1.7200 | 1.7200 | 56,700 |
| Jan 5, 2024 | 1.7300 | 1.8000 | 1.6800 | 1.7400 | 1.7400 | 57,500 |
| Jan 4, 2024 | 1.7800 | 1.8400 | 1.7000 | 1.7200 | 1.7200 | 136,500 |
| Jan 3, 2024 | 1.7600 | 1.9000 | 1.7600 | 1.8000 | 1.8000 | 34,200 |
| Jan 2, 2024 | 1.8800 | 1.9000 | 1.7800 | 1.8300 | 1.8300 | 67,600 |
| Dec 29, 2023 | 1.8200 | 1.9400 | 1.8200 | 1.8700 | 1.8700 | 76,000 |
| Dec 28, 2023 | 1.8000 | 1.9000 | 1.8000 | 1.8400 | 1.8400 | 94,000 |
| Dec 27, 2023 | 1.8400 | 1.8500 | 1.7900 | 1.7900 | 1.7900 | 76,500 |
| Dec 26, 2023 | 1.8000 | 1.9000 | 1.8000 | 1.8400 | 1.8400 | 59,800 |
| Dec 22, 2023 | 1.9000 | 1.9600 | 1.8500 | 1.8500 | 1.8500 | 69,600 |
| Dec 21, 2023 | 1.8700 | 1.9800 | 1.8500 | 1.9000 | 1.9000 | 102,900 |
| Dec 20, 2023 | 1.8400 | 1.9700 | 1.8100 | 1.8700 | 1.8700 | 142,700 |
| Dec 19, 2023 | 1.8900 | 2.0500 | 1.7800 | 1.8400 | 1.8400 | 355,800 |
| Dec 18, 2023 | 1.7500 | 1.9500 | 1.7400 | 1.8900 | 1.8900 | 145,000 |
| Dec 15, 2023 | 1.7500 | 1.7800 | 1.7100 | 1.7500 | 1.7500 | 64,800 |
| Dec 14, 2023 | 1.6500 | 1.8000 | 1.6500 | 1.7500 | 1.7500 | 165,700 |
| Dec 13, 2023 | 1.6000 | 1.6500 | 1.6000 | 1.6100 | 1.6100 | 76,600 |
| Dec 12, 2023 | 1.6000 | 1.6400 | 1.5900 | 1.6000 | 1.6000 | 48,500 |
| Dec 11, 2023 | 1.6300 | 1.6500 | 1.5700 | 1.6300 | 1.6300 | 35,600 |
| Dec 8, 2023 | 1.5900 | 1.7000 | 1.5600 | 1.6600 | 1.6600 | 30,100 |
| Dec 7, 2023 | 1.6000 | 1.6500 | 1.5600 | 1.5900 | 1.5900 | 34,300 |
| Dec 6, 2023 | 1.6000 | 1.7000 | 1.5900 | 1.6100 | 1.6100 | 65,000 |
| Dec 5, 2023 | 1.7200 | 1.7200 | 1.5600 | 1.6300 | 1.6300 | 88,500 |
| Dec 4, 2023 | 1.5000 | 1.7000 | 1.5000 | 1.6900 | 1.6900 | 80,300 |
| Dec 1, 2023 | 1.5100 | 1.5200 | 1.4500 | 1.5100 | 1.5100 | 48,700 |
| Nov 30, 2023 | 1.5000 | 1.5500 | 1.4500 | 1.4500 | 1.4500 | 62,900 |
| Nov 29, 2023 | 1.6000 | 1.6000 | 1.5000 | 1.5000 | 1.5000 | 42,000 |
| Nov 28, 2023 | 1.5500 | 1.6300 | 1.5200 | 1.6100 | 1.6100 | 62,200 |
| Nov 27, 2023 | 1.5800 | 1.6000 | 1.5000 | 1.5800 | 1.5800 | 38,300 |
| Nov 24, 2023 | 1.5700 | 1.6000 | 1.5100 | 1.6000 | 1.6000 | 26,200 |
| Nov 22, 2023 | 1.5100 | 1.6000 | 1.5100 | 1.6000 | 1.6000 | 22,700 |
| Nov 21, 2023 | 1.4900 | 1.5600 | 1.4800 | 1.5400 | 1.5400 | 30,700 |
| Nov 20, 2023 | 1.5900 | 1.6400 | 1.5400 | 1.5500 | 1.5500 | 48,300 |
| Nov 17, 2023 | 1.5500 | 1.6000 | 1.5000 | 1.5700 | 1.5700 | 56,100 |
| Nov 16, 2023 | 1.5800 | 1.6000 | 1.5200 | 1.5700 | 1.5700 | 26,500 |
| Nov 15, 2023 | 1.5200 | 1.6000 | 1.4700 | 1.5300 | 1.5300 | 56,000 |
| Nov 14, 2023 | 1.4800 | 1.5400 | 1.4000 | 1.5000 | 1.5000 | 89,600 |
| Nov 13, 2023 | 1.4600 | 1.5200 | 1.2800 | 1.3800 | 1.3800 | 185,500 |
| Nov 10, 2023 | 1.4500 | 1.6100 | 1.4400 | 1.4600 | 1.4600 | 101,300 |
| Nov 9, 2023 | 1.5100 | 1.6300 | 1.4600 | 1.4800 | 1.4800 | 72,300 |
| Nov 8, 2023 | 1.6000 | 1.6300 | 1.4700 | 1.4800 | 1.4800 | 57,800 |
| Nov 7, 2023 | 1.6600 | 1.7000 | 1.5800 | 1.5800 | 1.5800 | 35,600 |
| Nov 6, 2023 | 1.6600 | 1.6900 | 1.5800 | 1.6200 | 1.6200 | 20,500 |
| Nov 3, 2023 | 1.6300 | 1.7100 | 1.6000 | 1.6200 | 1.6200 | 56,500 |
| Nov 2, 2023 | 1.5600 | 1.6400 | 1.5500 | 1.6300 | 1.6300 | 57,800 |
| Nov 1, 2023 | 1.5000 | 1.5500 | 1.4800 | 1.5200 | 1.5200 | 24,900 |
| Oct 31, 2023 | 1.5100 | 1.5500 | 1.4500 | 1.5000 | 1.5000 | 39,600 |
| Oct 30, 2023 | 1.5000 | 1.5500 | 1.4700 | 1.5200 | 1.5200 | 43,800 |
| Oct 27, 2023 | 1.4500 | 1.5400 | 1.4000 | 1.4500 | 1.4500 | 69,800 |
| Oct 26, 2023 | 1.4900 | 1.5600 | 1.4200 | 1.4900 | 1.4900 | 145,000 |
| Oct 25, 2023 | 1.5100 | 1.5400 | 1.4700 | 1.4900 | 1.4900 | 64,800 |
| Oct 24, 2023 | 1.5200 | 1.6500 | 1.5200 | 1.5800 | 1.5800 | 58,600 |
| Oct 23, 2023 | 1.5700 | 1.5700 | 1.5000 | 1.5400 | 1.5400 | 92,800 |
| Oct 20, 2023 | 1.6400 | 1.6400 | 1.5400 | 1.5900 | 1.5900 | 101,000 |
| Oct 19, 2023 | 1.6200 | 1.7000 | 1.6100 | 1.6400 | 1.6400 | 116,000 |
| Oct 18, 2023 | 1.7000 | 1.7200 | 1.6200 | 1.6200 | 1.6200 | 48,300 |
| Oct 17, 2023 | 1.6200 | 1.7500 | 1.6100 | 1.7300 | 1.7300 | 106,400 |
| Oct 16, 2023 | 1.6700 | 1.7000 | 1.6100 | 1.6400 | 1.6400 | 72,900 |
| Oct 13, 2023 | 1.7400 | 1.7700 | 1.6100 | 1.6700 | 1.6700 | 65,900 |
| Oct 12, 2023 | 1.7400 | 1.7700 | 1.6700 | 1.7000 | 1.7000 | 63,800 |
| Oct 11, 2023 | 1.7100 | 1.7900 | 1.7000 | 1.7300 | 1.7300 | 45,700 |
| Oct 10, 2023 | 1.7000 | 1.7400 | 1.6100 | 1.6800 | 1.6800 | 145,300 |
| Oct 9, 2023 | 1.6600 | 1.7500 | 1.6100 | 1.6800 | 1.6800 | 168,500 |
| Oct 6, 2023 | 1.7000 | 1.7500 | 1.6800 | 1.7300 | 1.7300 | 72,200 |
| Oct 5, 2023 | 1.7700 | 1.7700 | 1.6600 | 1.7100 | 1.7100 | 89,200 |
| Oct 4, 2023 | 1.7400 | 1.7700 | 1.6800 | 1.7700 | 1.7700 | 39,900 |
| Oct 3, 2023 | 1.8200 | 1.8700 | 1.6500 | 1.6800 | 1.6800 | 106,400 |
| Oct 2, 2023 | 1.8200 | 1.8600 | 1.7700 | 1.8400 | 1.8400 | 99,900 |
| Sep 29, 2023 | 2.0000 | 2.0300 | 1.8200 | 1.8300 | 1.8300 | 87,500 |
| Sep 28, 2023 | 1.8600 | 1.9800 | 1.8600 | 1.9500 | 1.9500 | 52,500 |
| Sep 27, 2023 | 1.8000 | 1.8800 | 1.7700 | 1.8800 | 1.8800 | 70,600 |
| Sep 26, 2023 | 1.7500 | 1.7800 | 1.7300 | 1.7600 | 1.7600 | 37,600 |
| Sep 25, 2023 | 1.9000 | 1.9000 | 1.7000 | 1.7800 | 1.7800 | 90,900 |
| Sep 22, 2023 | 1.8100 | 1.8200 | 1.6800 | 1.7100 | 1.7100 | 200,300 |
| Sep 21, 2023 | 1.8400 | 1.8600 | 1.8000 | 1.8100 | 1.8100 | 51,300 |
| Sep 20, 2023 | 1.8600 | 1.9600 | 1.8600 | 1.8600 | 1.8600 | 61,500 |
| Sep 19, 2023 | 1.9100 | 1.9300 | 1.8200 | 1.8700 | 1.8700 | 77,800 |
| Sep 18, 2023 | 2.0200 | 2.0200 | 1.8000 | 1.8900 | 1.8900 | 251,900 |
| Sep 15, 2023 | 1.9000 | 2.0000 | 1.8600 | 1.9800 | 1.9800 | 149,200 |
| Sep 14, 2023 | 2.0400 | 2.0500 | 1.9000 | 1.9300 | 1.9300 | 118,500 |
| Sep 13, 2023 | 2.0200 | 2.0500 | 1.9800 | 2.0300 | 2.0300 | 135,400 |
| Sep 12, 2023 | 2.1000 | 2.1300 | 2.0100 | 2.0300 | 2.0300 | 150,500 |
| Sep 11, 2023 | 2.1800 | 2.1800 | 2.0700 | 2.1300 | 2.1300 | 56,700 |
| Sep 8, 2023 | 2.0600 | 2.1300 | 2.0400 | 2.1300 | 2.1300 | 123,400 |
| Sep 7, 2023 | 2.0900 | 2.1100 | 2.0500 | 2.0700 | 2.0700 | 93,400 |
| Sep 6, 2023 | 2.1700 | 2.2000 | 2.0700 | 2.1100 | 2.1100 | 236,900 |
| Sep 5, 2023 | 2.1400 | 2.2000 | 2.1300 | 2.1800 | 2.1800 | 90,000 |
| Sep 1, 2023 | 2.1200 | 2.2000 | 2.1100 | 2.1800 | 2.1800 | 156,500 |
| Aug 31, 2023 | 2.1900 | 2.2200 | 2.1000 | 2.1200 | 2.1200 | 121,100 |
| Aug 30, 2023 | 2.1300 | 2.2100 | 2.1300 | 2.1900 | 2.1900 | 93,100 |
| Aug 29, 2023 | 2.2200 | 2.2200 | 2.0800 | 2.1400 | 2.1400 | 172,700 |
| Aug 28, 2023 | 2.2500 | 2.4300 | 2.1900 | 2.2200 | 2.2200 | 467,600 |
| Aug 25, 2023 | 2.1700 | 2.2600 | 2.1500 | 2.2300 | 2.2300 | 168,500 |
| Aug 24, 2023 | 2.2000 | 2.2300 | 2.1100 | 2.1600 | 2.1600 | 128,700 |
| Aug 23, 2023 | 2.1000 | 2.2300 | 2.1000 | 2.2000 | 2.2000 | 118,400 |
| Aug 22, 2023 | 2.0700 | 2.1500 | 2.0400 | 2.1200 | 2.1200 | 94,000 |
| Aug 21, 2023 | 2.0100 | 2.0700 | 2.0100 | 2.0400 | 2.0400 | 87,700 |
| Aug 18, 2023 | 2.0000 | 2.0900 | 1.9700 | 2.0600 | 2.0600 | 128,500 |
| Aug 17, 2023 | 2.1800 | 2.2200 | 2.0000 | 2.0200 | 2.0200 | 223,800 |
| Aug 16, 2023 | 2.1000 | 2.2200 | 2.0900 | 2.1800 | 2.1800 | 175,200 |
| Aug 15, 2023 | 2.2000 | 2.2400 | 2.0600 | 2.1000 | 2.1000 | 193,200 |
| Aug 14, 2023 | 2.1200 | 2.2100 | 2.0700 | 2.2100 | 2.2100 | 144,000 |
| Aug 11, 2023 | 2.0400 | 2.1300 | 2.0200 | 2.1300 | 2.1300 | 166,300 |
| Aug 10, 2023 | 2.2300 | 2.2900 | 2.0800 | 2.1400 | 2.1400 | 281,000 |
| Aug 9, 2023 | 2.2700 | 2.2700 | 2.0500 | 2.1100 | 2.1100 | 132,500 |
| Aug 8, 2023 | 2.0700 | 2.2400 | 2.0100 | 2.2300 | 2.2300 | 230,900 |
| Aug 7, 2023 | 1.9900 | 2.0900 | 1.9500 | 2.0800 | 2.0800 | 171,100 |
| Aug 4, 2023 | 2.1200 | 2.1200 | 1.9800 | 1.9900 | 1.9900 | 200,300 |
| Aug 3, 2023 | 2.0800 | 2.1200 | 1.9800 | 2.0000 | 2.0000 | 231,600 |
| Aug 2, 2023 | 2.2200 | 2.2200 | 2.0200 | 2.0500 | 2.0500 | 457,000 |
| Aug 1, 2023 | 2.3900 | 2.3900 | 2.1200 | 2.1900 | 2.1900 | 390,000 |
| Jul 31, 2023 | 2.3900 | 2.5400 | 2.3000 | 2.3900 | 2.3900 | 559,100 |
| Jul 28, 2023 | 2.1400 | 2.2400 | 2.1200 | 2.2400 | 2.2400 | 413,700 |
| Jul 27, 2023 | 2.1000 | 2.2400 | 2.0600 | 2.1000 | 2.1000 | 276,300 |
| Jul 26, 2023 | 2.0800 | 2.1300 | 2.0000 | 2.0500 | 2.0500 | 203,100 |
| Jul 25, 2023 | 2.0700 | 2.1900 | 1.9700 | 2.0500 | 2.0500 | 486,300 |
| Jul 24, 2023 | 2.4000 | 2.4200 | 1.9700 | 1.9700 | 1.9700 | 719,700 |
| Jul 21, 2023 | 2.4500 | 2.6900 | 2.3600 | 2.3900 | 2.3900 | 705,600 |
| Jul 20, 2023 | 2.8000 | 2.8000 | 2.3200 | 2.3500 | 2.3500 | 872,400 |
| Jul 19, 2023 | 3.1100 | 3.1400 | 2.8300 | 2.8500 | 2.8500 | 669,500 |
| Jul 18, 2023 | 3.2000 | 3.3700 | 2.5000 | 2.9700 | 2.9700 | 1,451,000 |
| Jul 17, 2023 | 2.7500 | 3.1900 | 2.6300 | 3.0900 | 3.0900 | 1,052,400 |
| Jul 14, 2023 | 2.8500 | 2.8600 | 2.5600 | 2.7100 | 2.7100 | 636,100 |
| Jul 13, 2023 | 2.2800 | 2.8500 | 2.2400 | 2.7500 | 2.7500 | 1,430,900 |
| Jul 12, 2023 | 2.3000 | 2.3000 | 2.1500 | 2.1800 | 2.1800 | 142,800 |
| Jul 11, 2023 | 2.1000 | 2.3400 | 2.0300 | 2.1900 | 2.1900 | 251,200 |
| Jul 10, 2023 | 2.0000 | 2.1300 | 1.9100 | 2.0500 | 2.0500 | 224,900 |
| Jul 7, 2023 | 2.0000 | 2.0900 | 1.8400 | 1.9500 | 1.9500 | 247,400 |
| Jul 6, 2023 | 2.1700 | 2.1900 | 1.7900 | 1.9400 | 1.9400 | 455,800 |
| Jul 5, 2023 | 2.1500 | 2.4700 | 2.1400 | 2.2000 | 2.2000 | 681,200 |
| Jul 3, 2023 | 1.9500 | 2.2000 | 1.9200 | 2.1700 | 2.1700 | 351,500 |
| Jun 30, 2023 | 1.7700 | 1.9800 | 1.7500 | 1.8800 | 1.8800 | 310,000 |
| Jun 29, 2023 | 1.6600 | 1.7700 | 1.6600 | 1.7500 | 1.7500 | 61,100 |
| Jun 28, 2023 | 1.5900 | 1.7100 | 1.5800 | 1.6600 | 1.6600 | 137,100 |
| Jun 27, 2023 | 1.7300 | 1.7300 | 1.6600 | 1.6700 | 1.6700 | 64,300 |
| Jun 26, 2023 | 1.8200 | 1.8200 | 1.6000 | 1.7300 | 1.7300 | 209,800 |
| Jun 23, 2023 | 1.7700 | 1.9200 | 1.6500 | 1.8400 | 1.8400 | 520,900 |
| Jun 22, 2023 | 1.3700 | 1.8800 | 1.3700 | 1.7500 | 1.7500 | 903,600 |
| Jun 21, 2023 | 1.3900 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 21,200 |
| Jun 20, 2023 | 1.4100 | 1.4200 | 1.3800 | 1.3900 | 1.3900 | 54,200 |
| Jun 16, 2023 | 1.4400 | 1.4500 | 1.3700 | 1.4100 | 1.4100 | 44,600 |
| Jun 15, 2023 | 1.4100 | 1.4600 | 1.3900 | 1.4500 | 1.4500 | 88,500 |
| Jun 14, 2023 | 1.4300 | 1.4500 | 1.3900 | 1.4100 | 1.4100 | 68,700 |
| Jun 13, 2023 | 1.3700 | 1.4400 | 1.3500 | 1.4400 | 1.4400 | 71,800 |
| Jun 12, 2023 | 1.3500 | 1.3800 | 1.3300 | 1.3300 | 1.3300 | 83,600 |
| Jun 9, 2023 | 1.4200 | 1.4400 | 1.3200 | 1.3600 | 1.3600 | 87,500 |
| Jun 8, 2023 | 1.4200 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 43,700 |
| Jun 7, 2023 | 1.4600 | 1.5000 | 1.3800 | 1.4100 | 1.4100 | 56,300 |
| Jun 6, 2023 | 1.3500 | 1.4800 | 1.3500 | 1.4500 | 1.4500 | 67,000 |
| Jun 5, 2023 | 1.4800 | 1.5000 | 1.3100 | 1.3500 | 1.3500 | 130,200 |
| Jun 2, 2023 | 1.4600 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 83,200 |
| Jun 1, 2023 | 1.4100 | 1.4600 | 1.3700 | 1.4500 | 1.4500 | 157,000 |
| May 31, 2023 | 1.3800 | 1.5000 | 1.3800 | 1.4100 | 1.4100 | 188,300 |
| May 30, 2023 | 1.6800 | 1.8900 | 1.3300 | 1.3800 | 1.3800 | 903,300 |
| May 26, 2023 | 1.3000 | 1.6100 | 1.2700 | 1.5800 | 1.5800 | 564,100 |
| May 25, 2023 | 1.3100 | 1.3500 | 1.2600 | 1.2900 | 1.2900 | 186,800 |
| May 24, 2023 | 1.3200 | 1.3800 | 1.2200 | 1.2400 | 1.2400 | 81,400 |
| May 23, 2023 | 1.2200 | 1.3500 | 1.2000 | 1.3300 | 1.3300 | 121,100 |
| May 22, 2023 | 1.2500 | 1.2500 | 1.2100 | 1.2400 | 1.2400 | 25,200 |
| May 19, 2023 | 1.1900 | 1.2500 | 1.1800 | 1.2500 | 1.2500 | 98,400 |
| May 18, 2023 | 1.1300 | 1.1900 | 1.1200 | 1.1700 | 1.1700 | 63,700 |
| May 17, 2023 | 1.1100 | 1.1500 | 1.0900 | 1.1300 | 1.1300 | 85,600 |
| May 16, 2023 | 1.1700 | 1.1900 | 1.0700 | 1.1200 | 1.1200 | 160,100 |
| May 15, 2023 | 1.2100 | 1.2300 | 1.1500 | 1.1600 | 1.1600 | 57,600 |
| May 12, 2023 | 1.2200 | 1.2300 | 1.1600 | 1.2000 | 1.2000 | 98,600 |
| May 11, 2023 | 1.2400 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 32,700 |
| May 10, 2023 | 1.2200 | 1.2500 | 1.2100 | 1.2400 | 1.2400 | 60,500 |
| May 9, 2023 | 1.2200 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 62,700 |
| May 8, 2023 | 1.2800 | 1.2900 | 1.2200 | 1.2400 | 1.2400 | 51,400 |
| May 5, 2023 | 1.2600 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 37,100 |
| May 4, 2023 | 1.2200 | 1.2600 | 1.2200 | 1.2400 | 1.2400 | 27,100 |
| May 3, 2023 | 1.2400 | 1.2800 | 1.2100 | 1.2200 | 1.2200 | 83,400 |
| May 2, 2023 | 1.2500 | 1.2700 | 1.2300 | 1.2300 | 1.2300 | 39,500 |
| May 1, 2023 | 1.2400 | 1.3000 | 1.2400 | 1.2600 | 1.2600 | 35,900 |
| Apr 28, 2023 | 1.2300 | 1.2700 | 1.2000 | 1.2300 | 1.2300 | 89,600 |
| Apr 27, 2023 | 1.2500 | 1.3100 | 1.2400 | 1.2700 | 1.2700 | 111,900 |
| Apr 26, 2023 | 1.2600 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 46,700 |
| Apr 25, 2023 | 1.2800 | 1.3300 | 1.2500 | 1.2600 | 1.2600 | 73,100 |
| Apr 24, 2023 | 1.3900 | 1.4000 | 1.3000 | 1.3100 | 1.3100 | 64,600 |
| Apr 21, 2023 | 1.3900 | 1.4200 | 1.3600 | 1.4000 | 1.4000 | 54,100 |
| Apr 20, 2023 | 1.4200 | 1.4600 | 1.3700 | 1.3900 | 1.3900 | 47,500 |
| Apr 19, 2023 | 1.4400 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 53,700 |
Related Tickers
SHEN Shenandoah Telecommunications Company
14.67
+1.49%
ATEX Anterix Inc.
32.18
+2.78%
IDT IDT Corporation
36.41
+1.32%
KT KT Corporation
12.25
+0.62%
TV Grupo Televisa, S.A.B.
2.8350
-0.53%
RBBN Ribbon Communications Inc.
2.5600
-0.78%
FULO FullNet Communications, Inc.
0.2595
0.00%
7020.SR Etihad Etisalat Company
51.90
+1.17%
7202.SR Arabian Internet and Communication Services Company
349.00
-2.24%
SFTBF SoftBank Group Corp.
50.03
0.00%