QLIFE.ST(QLIFE.ST)
QLIFE.ST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $1.90 | $1.96 | $1.79 | $1.94 | 28,587 |
| 7/30/2026 | $1.94 | $1.97 | $1.87 | $1.94 | 23,434 |
| 7/29/2026 | $1.79 | $1.94 | $1.79 | $1.94 | 9,548 |
| 7/28/2026 | $1.95 | $1.95 | $1.85 | $1.90 | 100,764 |
| 7/27/2026 | $2.04 | $2.04 | $1.82 | $1.99 | 30,082 |
| 7/24/2026 | $1.92 | $1.94 | $1.84 | $1.94 | 38,385 |
| 7/23/2026 | $1.93 | $1.95 | $1.84 | $1.92 | 13,826 |
| 7/22/2026 | $1.88 | $1.95 | $1.80 | $1.93 | 15,053 |
| 7/21/2026 | $1.89 | $2.02 | $1.88 | $1.95 | 3,935 |
| 7/20/2026 | $1.90 | $1.98 | $1.80 | $1.96 | 15,328 |
| 7/17/2026 | $1.99 | $2.03 | $1.89 | $1.99 | 86,397 |
| 7/16/2026 | $1.77 | $1.99 | $1.77 | $1.97 | 6,969 |
| 7/15/2026 | $1.82 | $1.90 | $1.73 | $1.88 | 92,043 |
| 7/14/2026 | $1.75 | $1.82 | $1.70 | $1.74 | 12,907 |
| 7/13/2026 | $1.81 | $1.83 | $1.70 | $1.76 | 50,370 |
| 7/10/2026 | $1.77 | $1.86 | $1.75 | $1.81 | 23,901 |
| 7/9/2026 | $1.78 | $1.88 | $1.72 | $1.76 | 87,779 |
| 7/8/2026 | $1.81 | $1.99 | $1.78 | $1.83 | 87,152 |
| 7/7/2026 | $1.95 | $1.95 | $1.80 | $1.92 | 60,913 |
| 7/6/2026 | $1.89 | $1.96 | $1.86 | $1.90 | 58,597 |
| 7/3/2026 | $1.80 | $1.95 | $1.80 | $1.93 | 47,974 |
| 7/2/2026 | $1.90 | $1.92 | $1.83 | $1.90 | 11,224 |
| 7/1/2026 | $1.90 | $2.00 | $1.84 | $1.90 | 30,269 |
| 6/30/2026 | $1.95 | $2.04 | $1.88 | $2.00 | 34,371 |
| 6/29/2026 | $1.88 | $2.00 | $1.88 | $1.93 | 23,512 |
| 6/26/2026 | $2.00 | $2.00 | $1.91 | $1.95 | 51,978 |
| 6/25/2026 | $1.97 | $2.04 | $1.88 | $1.99 | 58,079 |
| 6/24/2026 | $1.90 | $2.06 | $1.80 | $2.05 | 151,991 |
| 6/23/2026 | $2.05 | $2.05 | $1.97 | $2.01 | 46,202 |
| 6/22/2026 | $2.06 | $2.18 | $1.93 | $2.05 | 132,464 |
| 6/18/2026 | $1.96 | $2.08 | $1.95 | $1.97 | 47,977 |
| 6/17/2026 | $1.90 | $2.09 | $1.88 | $2.04 | 111,835 |
| 6/16/2026 | $1.91 | $1.95 | $1.88 | $1.94 | 36,272 |
| 6/15/2026 | $1.94 | $1.98 | $1.87 | $1.98 | 86,416 |
| 6/12/2026 | $2.10 | $2.11 | $1.92 | $2.03 | 123,965 |
| 6/11/2026 | $2.13 | $2.13 | $1.98 | $2.11 | 73,823 |
| 6/10/2026 | $2.00 | $2.13 | $1.94 | $2.12 | 44,477 |
| 6/9/2026 | $1.97 | $2.13 | $1.97 | $2.01 | 36,104 |
| 6/8/2026 | $2.10 | $2.14 | $1.96 | $2.05 | 139,887 |
| 6/5/2026 | $2.24 | $2.24 | $2.06 | $2.11 | 68,372 |
| 6/4/2026 | $2.25 | $2.30 | $2.06 | $2.26 | 186,697 |
| 6/3/2026 | $2.42 | $2.57 | $2.09 | $2.30 | 337,824 |
| 6/2/2026 | $2.42 | $2.42 | $2.28 | $2.40 | 265,108 |
| 6/1/2026 | $2.08 | $2.50 | $2.08 | $2.24 | 431,074 |
| 5/29/2026 | $1.98 | $1.98 | $1.90 | $1.97 | 39,000 |
| 5/28/2026 | $1.93 | $2.00 | $1.91 | $1.98 | 56,861 |
| 5/27/2026 | $1.99 | $2.14 | $1.92 | $2.09 | 195,972 |
| 5/26/2026 | $1.91 | $2.19 | $1.91 | $1.99 | 97,651 |
| 5/25/2026 | $1.99 | $2.02 | $1.86 | $1.91 | 43,298 |
| 5/22/2026 | $2.02 | $2.02 | $1.90 | $2.00 | 19,096 |
| 5/21/2026 | $1.90 | $2.02 | $1.90 | $2.00 | 37,860 |
| 5/20/2026 | $1.96 | $2.08 | $1.89 | $1.95 | 36,218 |
| 5/19/2026 | $1.90 | $2.02 | $1.73 | $2.01 | 179,577 |
| 5/18/2026 | $1.91 | $1.95 | $1.91 | $1.94 | 10,543 |
| 5/15/2026 | $1.95 | $1.95 | $1.80 | $1.91 | 60,319 |
| 5/13/2026 | $1.79 | $2.00 | $1.79 | $1.95 | 72,890 |
| 5/12/2026 | $1.82 | $1.91 | $1.72 | $1.79 | 121,060 |
| 5/11/2026 | $1.90 | $1.90 | $1.79 | $1.82 | 26,756 |
| 5/8/2026 | $1.79 | $1.93 | $1.70 | $1.88 | 29,527 |
| 5/7/2026 | $1.85 | $1.85 | $1.75 | $1.79 | 50,339 |
| 5/6/2026 | $1.80 | $1.90 | $1.70 | $1.85 | 89,801 |
| 5/5/2026 | $1.81 | $1.93 | $1.80 | $1.88 | 64,633 |
| 5/4/2026 | $1.92 | $1.92 | $1.81 | $1.83 | 33,502 |