StocksAIX Inc. (AIFU)
AIFU
Close Price: 0.2223
Open Price: 0.22
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan 2025 | 1.1399999856948853 | 1.1399999856948853 | 1.059999942779541 | 1.0800000429153442 | 529600 |
| 06 Jan 2025 | 1.0700000524520874 | 1.090000033378601 | 1.0299999713897705 | 1.0399999618530273 | 1915200 |
| 07 Jan 2025 | 1.0 | 1.0399999618530273 | 0.9200000166893005 | 0.9300000071525574 | 853300 |
| 08 Jan 2025 | 0.9200000166893005 | 0.9200000166893005 | 0.699999988079071 | 0.8100000023841858 | 1503000 |
| 10 Jan 2025 | 0.7799999713897705 | 0.7799999713897705 | 0.3799999952316284 | 0.4300000071525574 | 7849300 |
| 13 Jan 2025 | 0.4300000071525574 | 0.4300000071525574 | 0.33000001311302185 | 0.3400000035762787 | 4796900 |
| 14 Jan 2025 | 0.3499999940395355 | 0.3799999952316284 | 0.33000001311302185 | 0.3700000047683716 | 2893900 |
| 15 Jan 2025 | 0.3799999952316284 | 0.3799999952316284 | 0.3400000035762787 | 0.3700000047683716 | 1675700 |
| 16 Jan 2025 | 0.3700000047683716 | 0.4099999964237213 | 0.36000001430511475 | 0.38999998569488525 | 1375000 |
| 17 Jan 2025 | 0.3700000047683716 | 0.4000000059604645 | 0.3700000047683716 | 0.38999998569488525 | 470700 |
| 21 Jan 2025 | 0.4000000059604645 | 0.4000000059604645 | 0.36000001430511475 | 0.3700000047683716 | 358700 |
| 22 Jan 2025 | 0.36000001430511475 | 0.4000000059604645 | 0.36000001430511475 | 0.3799999952316284 | 377800 |
| 23 Jan 2025 | 0.3700000047683716 | 0.41999998688697815 | 0.36000001430511475 | 0.4000000059604645 | 733000 |
| 24 Jan 2025 | 0.4000000059604645 | 0.44999998807907104 | 0.4000000059604645 | 0.4300000071525574 | 916100 |
| 27 Jan 2025 | 0.4399999976158142 | 0.44999998807907104 | 0.4000000059604645 | 0.41999998688697815 | 959000 |
| 28 Jan 2025 | 0.41999998688697815 | 0.4300000071525574 | 0.38999998569488525 | 0.41999998688697815 | 463700 |
| 29 Jan 2025 | 0.4300000071525574 | 0.4300000071525574 | 0.38999998569488525 | 0.41999998688697815 | 277400 |
| 30 Jan 2025 | 0.4000000059604645 | 0.41999998688697815 | 0.38999998569488525 | 0.38999998569488525 | 321700 |
| 31 Jan 2025 | 0.4000000059604645 | 0.4000000059604645 | 0.3700000047683716 | 0.3799999952316284 | 300600 |
| 03 Feb 2025 | 0.36000001430511475 | 0.4000000059604645 | 0.3499999940395355 | 0.3799999952316284 | 386500 |
| 04 Feb 2025 | 0.4000000059604645 | 0.4000000059604645 | 0.3700000047683716 | 0.3799999952316284 | 242300 |
| 05 Feb 2025 | 0.3799999952316284 | 0.4000000059604645 | 0.3700000047683716 | 0.3799999952316284 | 250700 |
| 06 Feb 2025 | 0.3799999952316284 | 0.38999998569488525 | 0.3700000047683716 | 0.3799999952316284 | 242800 |
| 07 Feb 2025 | 0.3799999952316284 | 0.5400000214576721 | 0.3799999952316284 | 0.4000000059604645 | 4000400 |
| 10 Feb 2025 | 0.3799999952316284 | 0.4000000059604645 | 0.3700000047683716 | 0.3799999952316284 | 1118500 |
| 11 Feb 2025 | 0.3700000047683716 | 0.3799999952316284 | 0.28999999165534973 | 0.3199999928474426 | 1849800 |
| 12 Feb 2025 | 0.30000001192092896 | 0.33000001311302185 | 0.30000001192092896 | 0.30000001192092896 | 778200 |
| 13 Feb 2025 | 0.30000001192092896 | 0.3199999928474426 | 0.30000001192092896 | 0.3199999928474426 | 290300 |
| 14 Feb 2025 | 0.3199999928474426 | 0.3499999940395355 | 0.3199999928474426 | 0.3199999928474426 | 319500 |
| 18 Feb 2025 | 0.3400000035762787 | 0.36000001430511475 | 0.3199999928474426 | 0.33000001311302185 | 1032300 |
| 19 Feb 2025 | 0.3400000035762787 | 0.3499999940395355 | 0.3199999928474426 | 0.3199999928474426 | 393200 |
| 20 Feb 2025 | 0.33000001311302185 | 0.3400000035762787 | 0.33000001311302185 | 0.3400000035762787 | 355900 |
| 21 Feb 2025 | 0.3400000035762787 | 0.3499999940395355 | 0.3199999928474426 | 0.3400000035762787 | 424800 |
| 24 Feb 2025 | 0.3499999940395355 | 0.36000001430511475 | 0.33000001311302185 | 0.3499999940395355 | 320300 |
| 25 Feb 2025 | 0.3700000047683716 | 0.3799999952316284 | 0.36000001430511475 | 0.3700000047683716 | 457300 |
| 26 Feb 2025 | 0.3799999952316284 | 0.3799999952316284 | 0.3400000035762787 | 0.36000001430511475 | 331600 |
| 27 Feb 2025 | 0.36000001430511475 | 0.3700000047683716 | 0.3499999940395355 | 0.36000001430511475 | 218700 |
| 28 Feb 2025 | 0.3700000047683716 | 0.38999998569488525 | 0.3499999940395355 | 0.38999998569488525 | 336000 |
| 03 Mar 2025 | 0.38999998569488525 | 0.4099999964237213 | 0.36000001430511475 | 0.36000001430511475 | 220400 |
| 04 Mar 2025 | 0.36000001430511475 | 0.3799999952316284 | 0.3400000035762787 | 0.36000001430511475 | 263700 |
| 05 Mar 2025 | 0.36000001430511475 | 0.3700000047683716 | 0.3499999940395355 | 0.36000001430511475 | 65700 |
| 06 Mar 2025 | 0.36000001430511475 | 0.3799999952316284 | 0.3499999940395355 | 0.3799999952316284 | 74700 |
| 07 Mar 2025 | 0.3799999952316284 | 0.3799999952316284 | 0.36000001430511475 | 0.3799999952316284 | 87600 |
| 10 Mar 2025 | 0.3799999952316284 | 0.3799999952316284 | 0.36000001430511475 | 0.3799999952316284 | 90900 |
| 11 Mar 2025 | 0.3700000047683716 | 0.38999998569488525 | 0.3700000047683716 | 0.38999998569488525 | 181000 |
| 12 Mar 2025 | 0.38999998569488525 | 0.4300000071525574 | 0.3799999952316284 | 0.41999998688697815 | 349600 |
| 13 Mar 2025 | 0.41999998688697815 | 0.46000000834465027 | 0.38999998569488525 | 0.4000000059604645 | 581000 |
| 14 Mar 2025 | 0.3700000047683716 | 0.38999998569488525 | 0.30000001192092896 | 0.3700000047683716 | 2070400 |
| 17 Mar 2025 | 0.38999998569488525 | 0.38999998569488525 | 0.28999999165534973 | 0.30000001192092896 | 2627300 |
| 18 Mar 2025 | 0.33000001311302185 | 0.3400000035762787 | 0.30000001192092896 | 0.3199999928474426 | 500700 |
| 19 Mar 2025 | 0.3799999952316284 | 0.3799999952316284 | 0.3199999928474426 | 0.33000001311302185 | 546500 |
| 20 Mar 2025 | 0.33000001311302185 | 0.3499999940395355 | 0.3199999928474426 | 0.3199999928474426 | 325200 |
| 21 Mar 2025 | 0.3199999928474426 | 0.3400000035762787 | 0.3199999928474426 | 0.33000001311302185 | 314300 |
| 24 Mar 2025 | 0.3199999928474426 | 0.3499999940395355 | 0.3199999928474426 | 0.3400000035762787 | 449200 |
| 25 Mar 2025 | 0.33000001311302185 | 0.33000001311302185 | 0.3100000023841858 | 0.3199999928474426 | 255500 |
| 26 Mar 2025 | 0.3199999928474426 | 0.33000001311302185 | 0.23999999463558197 | 0.25999999046325684 | 1377000 |
| 27 Mar 2025 | 0.25999999046325684 | 0.27000001072883606 | 0.23000000417232513 | 0.23999999463558197 | 514400 |
| 28 Mar 2025 | 0.23999999463558197 | 0.25 | 0.2199999988079071 | 0.2199999988079071 | 253700 |
| 31 Mar 2025 | 0.23000000417232513 | 0.23000000417232513 | 0.20000000298023224 | 0.20999999344348907 | 646600 |
| 01 Apr 2025 | 0.20999999344348907 | 0.2199999988079071 | 0.20999999344348907 | 0.2199999988079071 | 85400 |
| 02 Apr 2025 | 0.2199999988079071 | 0.23000000417232513 | 0.20000000298023224 | 0.20999999344348907 | 369100 |