MORE.AS(MORE.AS)
MORE.AS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/18/2026 | $0.98 | $0.99 | $0.94 | $0.95 | 14,342 |
| 8/17/2026 | $0.97 | $0.98 | $0.94 | $0.98 | 2,550 |
| 8/14/2026 | $0.94 | $1.00 | $0.92 | $0.96 | 35,693 |
| 8/13/2026 | $0.94 | $0.94 | $0.91 | $0.94 | 7,328 |
| 8/12/2026 | $0.92 | $0.94 | $0.91 | $0.91 | 30,412 |
| 8/11/2026 | $0.91 | $0.94 | $0.91 | $0.94 | 19,903 |
| 8/10/2026 | $0.86 | $0.93 | $0.86 | $0.93 | 2,074 |
| 8/7/2026 | $0.89 | $0.89 | $0.89 | $0.89 | 25 |
| 8/6/2026 | $0.88 | $0.88 | $0.87 | $0.88 | 1,028 |
| 8/5/2026 | $0.89 | $0.89 | $0.86 | $0.89 | 2,446 |
| 8/4/2026 | $0.90 | $0.90 | $0.90 | $0.90 | 20 |
| 8/3/2026 | $0.90 | $0.90 | $0.88 | $0.90 | 769 |
| 7/31/2026 | $0.90 | $0.90 | $0.90 | $0.90 | 28 |
| 7/30/2026 | $0.90 | $0.90 | $0.88 | $0.90 | 2,535 |
| 7/29/2026 | $0.89 | $0.89 | $0.89 | $0.89 | 3,088 |
| 7/28/2026 | $0.88 | $0.90 | $0.88 | $0.90 | 6,550 |
| 7/27/2026 | $0.90 | $0.90 | $0.88 | $0.90 | 10,550 |
| 7/24/2026 | $0.90 | $0.90 | $0.90 | $0.90 | 140 |
| 7/23/2026 | $0.89 | $0.90 | $0.89 | $0.90 | 1,777 |
| 7/22/2026 | $0.90 | $0.90 | $0.90 | $0.90 | 10 |
| 7/21/2026 | $0.90 | $0.90 | $0.90 | $0.90 | 19,182 |
| 7/20/2026 | $0.90 | $0.90 | $0.87 | $0.87 | 3,791 |
| 7/17/2026 | $0.90 | $0.90 | $0.88 | $0.88 | 13,476 |
| 7/16/2026 | $0.91 | $0.91 | $0.91 | $0.91 | - |
| 7/15/2026 | $0.88 | $0.92 | $0.88 | $0.91 | 19,543 |
| 7/14/2026 | $0.90 | $0.90 | $0.90 | $0.90 | 162 |
| 7/13/2026 | $0.90 | $0.90 | $0.88 | $0.90 | 9,800 |
| 7/10/2026 | $0.89 | $0.89 | $0.89 | $0.89 | 800 |
| 7/9/2026 | $0.88 | $0.90 | $0.86 | $0.90 | 5,969 |
| 7/8/2026 | $0.90 | $0.90 | $0.90 | $0.90 | 350 |
| 7/7/2026 | $0.90 | $0.90 | $0.90 | $0.90 | 6,874 |
| 7/6/2026 | $0.88 | $0.88 | $0.88 | $0.88 | 2,000 |
| 7/3/2026 | $0.90 | $0.90 | $0.90 | $0.90 | 2,000 |
| 7/2/2026 | $0.88 | $0.91 | $0.84 | $0.90 | 43,792 |
| 7/1/2026 | $0.89 | $0.89 | $0.88 | $0.88 | 8,617 |
| 6/30/2026 | $0.91 | $0.91 | $0.89 | $0.91 | 5,125 |
| 6/29/2026 | $0.91 | $0.91 | $0.89 | $0.91 | 94 |
| 6/26/2026 | $0.90 | $0.90 | $0.89 | $0.90 | 7,275 |
| 6/25/2026 | $0.88 | $0.90 | $0.88 | $0.90 | 145 |
| 6/24/2026 | $0.90 | $0.90 | $0.89 | $0.89 | 1,839 |
| 6/23/2026 | $0.91 | $0.91 | $0.91 | $0.91 | 675 |
| 6/22/2026 | $0.89 | $0.90 | $0.89 | $0.89 | 1,375 |
| 6/19/2026 | $0.90 | $0.90 | $0.90 | $0.90 | 275 |
| 6/18/2026 | $0.90 | $0.91 | $0.89 | $0.91 | 5,175 |
| 6/17/2026 | $0.92 | $0.92 | $0.89 | $0.90 | 25,089 |
| 6/16/2026 | $0.92 | $0.92 | $0.92 | $0.92 | 1,000 |
| 6/15/2026 | $0.94 | $0.94 | $0.92 | $0.92 | 2,905 |
| 6/12/2026 | $0.90 | $0.94 | $0.90 | $0.94 | 17,693 |
| 6/11/2026 | $0.90 | $0.91 | $0.90 | $0.91 | 7,691 |
| 6/10/2026 | $0.91 | $0.98 | $0.90 | $0.90 | 19,556 |
| 6/9/2026 | $0.91 | $0.91 | $0.90 | $0.90 | 894 |
| 6/8/2026 | $0.89 | $0.91 | $0.89 | $0.89 | 3,497 |
| 6/5/2026 | $0.91 | $0.91 | $0.85 | $0.91 | 13,741 |
| 6/4/2026 | $0.92 | $0.92 | $0.90 | $0.91 | 11,867 |
| 6/3/2026 | $0.91 | $0.92 | $0.91 | $0.92 | 20,606 |
| 6/2/2026 | $0.91 | $0.91 | $0.90 | $0.90 | 740 |
| 6/1/2026 | $0.91 | $0.91 | $0.91 | $0.91 | 1,338 |
| 5/29/2026 | $0.90 | $0.91 | $0.90 | $0.91 | 5,425 |
| 5/28/2026 | $0.91 | $0.91 | $0.90 | $0.90 | 5,805 |
| 5/27/2026 | $0.90 | $0.91 | $0.90 | $0.91 | 640 |
| 5/26/2026 | $0.91 | $0.91 | $0.91 | $0.91 | 1,906 |
| 5/25/2026 | $0.90 | $0.91 | $0.90 | $0.91 | 7,538 |
| 5/22/2026 | $0.90 | $0.90 | $0.90 | $0.90 | 2,535 |
| 5/21/2026 | $0.90 | $0.90 | $0.90 | $0.90 | 500 |