Skip to main content

Full Truck Alliance Ltd ADR (NY: YMM )

7.720 +0.280 (+3.76%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 7.464 7.665 7.424 7.464 3,592,500 -0.05(-0.65%)
Mar 30, 2023 7.415 7.699 7.351 7.513 4,949,661 +0.17(+2.27%)
Mar 29, 2023 7.091 7.410 6.993 7.346 5,484,606 +0.28(+4.03%)
Mar 28, 2023 7.003 7.130 6.929 7.062 3,580,507 +0.12(+1.69%)
Mar 27, 2023 6.865 6.973 6.797 6.944 3,320,856 +0.01(+0.14%)
Mar 24, 2023 6.885 7.091 6.836 6.934 2,181,225 -0.04(-0.56%)
Mar 23, 2023 7.052 7.277 6.865 6.973 5,611,149 +0.11(+1.57%)
Mar 22, 2023 7.160 7.209 6.861 6.865 5,138,895 -0.25(-3.58%)
Mar 21, 2023 6.708 7.165 6.708 7.120 7,908,284 +0.22(+3.12%)
Mar 20, 2023 6.865 7.013 6.699 6.905 5,896,870 -0.07(-0.98%)
Mar 17, 2023 6.885 7.022 6.787 6.973 6,077,621 +0.04(+0.57%)
Mar 16, 2023 7.150 7.160 6.865 6.934 4,250,225 -0.26(-3.55%)
Mar 15, 2023 7.101 7.282 6.963 7.189 4,305,618 -0.17(-2.27%)
Mar 14, 2023 7.415 7.591 6.414 7.356 12,356,931 +0.04(+0.54%)
Mar 13, 2023 7.042 7.581 6.934 7.317 5,505,525 +0.19(+2.61%)
Mar 10, 2023 7.169 7.253 6.792 7.130 6,948,313 -0.15(-2.02%)
Mar 09, 2023 7.562 7.635 7.160 7.277 5,708,196 -0.39(-5.12%)
Mar 08, 2023 7.817 7.905 7.199 7.670 6,876,894 -0.33(-4.17%)
Mar 07, 2023 8.003 8.033 7.758 8.003 9,087,056 -0.04(-0.49%)
Mar 06, 2023 8.072 8.356 7.836 8.042 6,762,109 -0.02(-0.24%)
Mar 03, 2023 7.866 8.160 7.836 8.062 7,125,551 +0.28(+3.66%)
Mar 02, 2023 7.287 7.944 7.218 7.778 8,309,574 +0.18(+2.32%)
Mar 01, 2023 7.287 7.787 7.233 7.601 10,345,626 +0.74(+10.71%)
Feb 28, 2023 6.865 6.973 6.797 6.865 8,040,009 -0.01(-0.14%)
Feb 27, 2023 6.679 7.013 6.669 6.875 12,362,943 +0.25(+3.70%)
Feb 24, 2023 6.689 6.713 6.493 6.630 5,971,689 -0.18(-2.59%)
Feb 23, 2023 7.003 7.101 6.772 6.807 6,973,563 -0.12(-1.70%)
Feb 22, 2023 6.826 7.017 6.767 6.924 3,873,726 +0.18(+2.62%)
Feb 21, 2023 6.758 6.807 6.532 6.748 4,419,724 -0.12(-1.71%)
Feb 17, 2023 6.856 6.949 6.708 6.865 7,664,968 -0.05(-0.71%)
Feb 16, 2023 7.150 7.209 6.890 6.914 5,497,817 -0.10(-1.40%)
Feb 15, 2023 7.042 7.169 6.934 7.013 5,148,694 -0.11(-1.52%)
Feb 14, 2023 7.111 7.375 6.993 7.120 3,624,422 -0.07(-0.96%)
Feb 13, 2023 7.062 7.364 6.910 7.189 10,754,867 +0.29(+4.27%)
Feb 10, 2023 7.071 7.102 6.571 6.895 7,131,909 -0.36(-5.00%)
Feb 09, 2023 7.434 7.552 7.209 7.258 7,165,477 -0.06(-0.80%)
Feb 08, 2023 7.385 7.523 7.199 7.317 4,553,830 -0.02(-0.27%)
Feb 07, 2023 7.160 7.478 7.160 7.336 5,819,490 +0.23(+3.17%)
Feb 06, 2023 7.150 7.209 6.772 7.111 7,881,783 -0.19(-2.55%)
Feb 03, 2023 7.660 7.866 7.218 7.297 8,239,285 -0.53(-6.77%)
Feb 02, 2023 7.944 8.013 7.689 7.827 4,785,633 -0.12(-1.48%)
Feb 01, 2023 7.846 8.049 7.689 7.944 6,176,652 +0.05(+0.62%)
Jan 31, 2023 7.954 8.140 7.836 7.895 4,752,155 -0.11(-1.35%)
Jan 30, 2023 8.023 8.248 7.650 8.003 9,158,278 -0.53(-6.21%)
Jan 27, 2023 8.601 8.778 8.366 8.533 6,358,808 -0.15(-1.69%)
Jan 26, 2023 8.533 8.768 8.341 8.680 5,558,019 +0.17(+1.96%)
Jan 25, 2023 8.435 8.699 8.327 8.513 5,357,801 +0.00(+0.00%)
Jan 24, 2023 8.082 8.778 7.964 8.513 10,680,916 -0.56(-6.16%)
Jan 23, 2023 9.337 9.563 9.004 9.072 4,093,810 -0.19(-2.01%)
Jan 20, 2023 9.249 9.440 9.072 9.259 7,434,540 +0.12(+1.29%)
Jan 19, 2023 8.925 9.474 8.793 9.141 7,620,384 +0.65(+7.62%)
Jan 18, 2023 9.043 9.072 8.248 8.494 12,004,757 -0.94(-9.98%)
Jan 17, 2023 9.808 9.984 9.357 9.435 10,161,425 -0.35(-3.61%)
Jan 13, 2023 9.053 9.842 9.033 9.788 9,409,135 +0.75(+8.24%)
Jan 12, 2023 8.856 9.131 8.729 9.043 8,035,872 +0.19(+2.10%)
Jan 11, 2023 9.249 9.376 8.822 8.856 7,955,657 -0.45(-4.85%)
Jan 10, 2023 9.268 9.366 9.004 9.308 3,836,899 -0.01(-0.11%)
Jan 09, 2023 9.514 9.631 9.298 9.317 6,490,811 -0.06(-0.63%)
Jan 06, 2023 9.239 9.391 8.915 9.376 9,850,837 +0.08(+0.84%)
Jan 05, 2023 9.062 9.366 8.984 9.298 15,305,429 +0.14(+1.50%)
Jan 04, 2023 8.856 9.357 8.807 9.160 12,344,524 +0.56(+6.50%)
Jan 03, 2023 8.023 8.650 8.018 8.601 7,093,497 +0.76(+9.63%)
Dec 30, 2022 7.748 7.974 7.699 7.846 2,422,955 -0.16(-1.96%)
Dec 29, 2022 7.827 8.072 7.660 8.003 3,912,561 +0.33(+4.35%)
Dec 28, 2022 7.866 7.909 7.591 7.670 2,814,297 -0.26(-3.34%)
Dec 27, 2022 7.984 8.237 7.748 7.934 11,340,579 -0.05(-0.61%)
Dec 23, 2022 8.297 8.327 7.856 7.984 5,776,743 -0.43(-5.13%)
Dec 22, 2022 8.386 8.425 8.327 8.415 2,426,699 +0.01(+0.12%)
Dec 21, 2022 8.405 8.572 8.160 8.405 7,075,342 +0.03(+0.35%)
Dec 20, 2022 8.160 8.454 8.160 8.376 3,372,696 -0.01(-0.12%)
Dec 19, 2022 8.346 8.523 8.199 8.386 4,023,423 -0.10(-1.16%)
Dec 16, 2022 8.376 8.592 8.356 8.484 5,571,425 +0.06(+0.70%)
Dec 15, 2022 8.297 8.621 8.140 8.425 7,728,646 +0.20(+2.38%)
Dec 14, 2022 8.248 8.415 8.111 8.229 5,358,264 -0.18(-2.10%)
Dec 13, 2022 8.680 9.053 8.337 8.405 9,879,313 +0.08(+0.94%)
Dec 12, 2022 8.405 8.425 8.037 8.327 7,561,862 -0.41(-4.71%)
Dec 09, 2022 8.582 8.847 8.376 8.739 17,279,990 +0.14(+1.60%)
Dec 08, 2022 8.739 8.886 8.307 8.601 13,510,404 +0.07(+0.80%)
Dec 07, 2022 8.121 8.552 8.082 8.533 12,749,316 +0.00(+0.00%)
Dec 06, 2022 8.415 8.533 8.199 8.533 6,758,417 +0.20(+2.35%)
Dec 05, 2022 9.347 9.396 8.219 8.337 17,145,248 -0.75(-8.21%)
Dec 02, 2022 8.337 9.170 8.209 9.082 12,285,066 +0.75(+8.94%)
Dec 01, 2022 7.954 8.444 7.934 8.337 9,886,662 -0.03(-0.35%)
Nov 30, 2022 7.277 8.484 7.228 8.366 22,127,804 +1.07(+14.65%)
Nov 29, 2022 6.944 7.473 6.885 7.297 17,692,632 +0.78(+12.05%)
Nov 28, 2022 6.179 6.669 5.924 6.512 10,434,788 +0.25(+4.08%)
Nov 25, 2022 6.650 6.655 5.948 6.257 5,513,545 -0.56(-8.20%)
Nov 23, 2022 6.561 7.130 6.463 6.816 11,093,632 +0.79(+13.19%)
Nov 22, 2022 5.943 6.071 5.875 6.022 5,031,645 -0.05(-0.81%)
Nov 21, 2022 6.375 6.463 5.929 6.071 3,971,633 -0.51(-7.75%)
Nov 18, 2022 6.758 6.762 6.522 6.581 3,048,542 -0.28(-4.14%)
Nov 17, 2022 6.434 6.905 6.404 6.865 5,409,989 +0.09(+1.30%)
Nov 16, 2022 6.963 7.042 6.728 6.777 10,883,925 -0.43(-5.99%)
Nov 15, 2022 6.914 7.444 6.728 7.209 13,206,339 +0.82(+12.90%)
Nov 14, 2022 5.875 6.561 5.875 6.385 11,507,178 +0.56(+9.60%)
Nov 11, 2022 5.885 6.037 5.733 5.826 9,224,845 +0.35(+6.45%)
Nov 10, 2022 5.335 5.635 5.335 5.473 8,736,052 +0.47(+9.41%)
Nov 09, 2022 5.384 5.394 4.894 5.002 3,421,710 -0.58(-10.37%)
Nov 08, 2022 5.512 5.600 5.335 5.581 2,712,389 -0.02(-0.35%)
Nov 07, 2022 5.688 5.845 5.483 5.600 5,527,906 -0.04(-0.70%)
Nov 04, 2022 5.492 6.277 5.257 5.639 11,447,061 +0.59(+11.65%)
Nov 03, 2022 4.561 5.110 4.502 5.051 7,365,694 +0.41(+8.88%)
Nov 02, 2022 4.904 4.938 4.600 4.639 4,980,004 -0.18(-3.67%)
Nov 01, 2022 5.071 5.169 4.806 4.816 2,674,744 +0.15(+3.15%)
Oct 31, 2022 4.698 4.865 4.668 4.668 2,757,975 -0.08(-1.65%)
Oct 28, 2022 4.708 4.785 4.570 4.747 2,640,784 -0.10(-2.02%)
Oct 27, 2022 5.139 5.139 4.664 4.845 4,839,492 -0.36(-6.97%)
Oct 26, 2022 4.855 5.414 4.835 5.208 7,528,369 +0.29(+5.99%)
Oct 25, 2022 4.796 4.923 4.580 4.914 5,140,131 +0.25(+5.25%)
Oct 24, 2022 4.806 4.973 4.492 4.668 13,639,805 -0.76(-13.92%)
Oct 21, 2022 5.129 5.443 5.041 5.424 4,370,858 +0.15(+2.79%)
Oct 20, 2022 5.512 5.718 5.257 5.277 6,141,420 -0.11(-2.00%)
Oct 19, 2022 5.502 5.620 5.061 5.384 8,194,936 -0.39(-6.79%)
Oct 18, 2022 6.032 6.154 5.703 5.777 2,566,633 -0.07(-1.17%)
Oct 17, 2022 5.747 6.007 5.708 5.845 3,094,575 +0.24(+4.20%)
Oct 14, 2022 5.983 6.130 5.541 5.610 3,132,033 -0.25(-4.35%)
Oct 13, 2022 5.747 5.899 5.384 5.865 7,084,750 -0.18(-2.92%)
Oct 12, 2022 6.120 6.149 5.875 6.042 3,541,015 -0.02(-0.32%)
Oct 11, 2022 5.875 6.272 5.855 6.061 4,506,856 +0.03(+0.49%)
Oct 10, 2022 6.248 6.277 5.894 6.032 4,009,979 -0.29(-4.65%)
Oct 07, 2022 6.865 6.900 6.297 6.326 3,486,457 -0.67(-9.54%)
Oct 06, 2022 6.973 7.130 6.934 6.993 2,030,788 -0.09(-1.25%)
Oct 05, 2022 7.062 7.199 6.885 7.081 3,033,448 +0.01(+0.14%)
Oct 04, 2022 6.365 7.091 6.306 7.071 8,960,910 +0.91(+14.81%)
Oct 03, 2022 6.395 6.404 6.061 6.159 3,719,847 -0.26(-4.12%)
Sep 30, 2022 6.444 6.620 6.419 6.424 3,196,546 +0.01(+0.15%)
Sep 29, 2022 6.571 6.767 6.282 6.414 5,033,138 -0.30(-4.53%)
Sep 28, 2022 6.630 6.777 6.532 6.718 2,730,945 -0.05(-0.72%)
Sep 27, 2022 6.659 7.106 6.645 6.767 5,345,842 +0.21(+3.14%)
Sep 26, 2022 6.512 6.846 6.454 6.561 6,013,574 +0.12(+1.83%)
Sep 23, 2022 6.169 6.468 6.061 6.444 3,687,928 +0.17(+2.66%)
Sep 22, 2022 6.503 6.689 6.262 6.277 2,669,660 -0.20(-3.03%)
Sep 21, 2022 6.797 6.856 6.473 6.473 6,698,827 -0.39(-5.71%)
Sep 20, 2022 6.571 7.042 6.542 6.865 3,763,459 +0.20(+2.94%)
Sep 19, 2022 6.385 6.718 6.336 6.669 2,025,527 +0.25(+3.82%)
Sep 16, 2022 6.738 6.767 6.414 6.424 7,254,841 -0.45(-6.56%)
Sep 15, 2022 6.983 7.013 6.797 6.875 2,861,341 -0.15(-2.09%)
Sep 14, 2022 6.914 7.042 6.846 7.022 3,103,871 +0.18(+2.58%)
Sep 13, 2022 6.571 6.934 6.532 6.846 2,214,162 -0.16(-2.24%)
Sep 12, 2022 6.865 7.074 6.851 7.003 2,315,999 +0.26(+3.93%)
Sep 09, 2022 6.699 6.826 6.552 6.738 2,351,064 +0.24(+3.62%)
Sep 08, 2022 6.591 6.718 6.316 6.503 2,893,697 -0.28(-4.19%)
Sep 07, 2022 6.640 6.807 6.517 6.787 1,791,876 +0.22(+3.28%)
Sep 06, 2022 6.689 6.777 6.512 6.571 2,640,089 -0.30(-4.42%)
Sep 02, 2022 7.081 7.135 6.777 6.875 3,705,966 -0.29(-4.10%)
Sep 01, 2022 7.375 7.415 6.993 7.169 4,930,587 -0.58(-7.47%)
Aug 31, 2022 7.709 7.974 7.621 7.748 7,569,438 +0.21(+2.73%)
Aug 30, 2022 7.817 8.013 7.424 7.542 6,535,054 -0.30(-3.88%)
Aug 29, 2022 8.268 8.494 7.797 7.846 8,943,245 -0.47(-5.66%)
Aug 26, 2022 8.346 8.523 7.778 8.317 9,484,129 +0.44(+5.60%)
Aug 25, 2022 7.238 7.954 7.013 7.876 12,649,366 +1.01(+14.71%)
Aug 24, 2022 6.679 7.169 6.620 6.865 7,336,910 +0.10(+1.45%)
Aug 23, 2022 6.689 6.905 6.346 6.767 4,449,242 +0.13(+1.92%)
Aug 22, 2022 6.689 6.910 6.571 6.640 6,419,814 -0.12(-1.74%)
Aug 19, 2022 6.797 6.905 6.694 6.758 4,643,664 -0.01(-0.14%)
Aug 18, 2022 6.728 6.836 6.630 6.767 3,233,301 -0.02(-0.29%)
Aug 17, 2022 6.954 6.954 6.576 6.787 4,984,489 -0.17(-2.40%)
Aug 16, 2022 7.091 7.150 6.875 6.954 4,695,782 -0.28(-3.93%)
Aug 15, 2022 7.297 7.434 7.169 7.238 2,249,619 -0.15(-1.99%)
Aug 12, 2022 7.601 7.630 7.160 7.385 5,672,253 -0.64(-7.95%)
Aug 11, 2022 7.572 8.415 7.572 8.023 6,370,439 +0.62(+8.34%)
Aug 10, 2022 7.326 7.454 7.052 7.405 4,437,709 +0.11(+1.48%)
Aug 09, 2022 7.405 7.493 7.268 7.297 4,567,385 -0.15(-1.98%)
Aug 08, 2022 7.748 7.797 7.375 7.444 7,004,210 -0.40(-5.12%)
Aug 05, 2022 8.003 8.003 7.356 7.846 11,052,648 -0.58(-6.87%)
Aug 04, 2022 8.082 8.523 8.013 8.425 4,558,642 +0.42(+5.27%)
Aug 03, 2022 7.670 8.082 7.640 8.003 3,261,896 +0.32(+4.21%)
Aug 02, 2022 7.581 7.846 7.179 7.679 7,681,770 +0.10(+1.29%)
Aug 01, 2022 7.454 7.988 6.827 7.581 11,807,137 -0.75(-8.95%)
Jul 29, 2022 8.248 8.631 8.239 8.327 3,375,049 -0.38(-4.39%)
Jul 28, 2022 8.680 8.734 7.856 8.709 7,384,794 -0.20(-2.20%)
Jul 27, 2022 8.503 8.905 8.425 8.905 6,332,138 +0.50(+5.95%)
Jul 26, 2022 8.827 8.832 8.337 8.405 4,630,884 -0.42(-4.78%)
Jul 25, 2022 8.543 8.905 8.292 8.827 5,884,147 +0.22(+2.51%)
Jul 22, 2022 8.837 8.866 8.557 8.611 5,783,259 -0.35(-3.94%)
Jul 21, 2022 8.749 9.067 8.709 8.964 3,710,481 +0.14(+1.56%)
Jul 20, 2022 8.729 8.837 8.562 8.827 4,084,784 +0.10(+1.12%)
Jul 19, 2022 8.444 8.827 8.415 8.729 4,711,621 +0.22(+2.53%)
Jul 18, 2022 8.042 8.729 7.925 8.513 4,467,271 +0.70(+8.91%)
Jul 15, 2022 8.150 8.150 7.483 7.817 4,506,843 -0.37(-4.55%)
Jul 14, 2022 8.199 8.567 7.993 8.189 7,012,299 -0.10(-1.18%)
Jul 13, 2022 7.974 8.435 7.944 8.288 8,045,562 +0.11(+1.32%)
Jul 12, 2022 8.288 8.547 8.003 8.180 7,254,775 -0.18(-2.11%)
Jul 11, 2022 8.337 8.464 7.993 8.356 4,871,195 -0.32(-3.73%)
Jul 08, 2022 8.994 9.013 8.376 8.680 11,137,992 -0.55(-5.95%)
Jul 07, 2022 9.023 9.244 8.606 9.229 6,266,391 +0.23(+2.51%)
Jul 06, 2022 9.121 9.229 8.778 9.004 6,347,090 -0.25(-2.75%)
Jul 05, 2022 8.533 9.259 8.405 9.259 9,817,452 +0.49(+5.59%)
Jul 01, 2022 8.611 8.925 8.426 8.768 3,852,273 -0.12(-1.32%)
Jun 30, 2022 8.052 8.915 7.954 8.886 11,902,003 +0.80(+9.95%)
Jun 29, 2022 9.739 9.739 7.993 8.082 20,479,080 -0.95(-10.53%)
Jun 28, 2022 8.749 9.170 8.641 9.033 8,419,981 +0.43(+5.02%)
Jun 27, 2022 9.249 9.347 8.503 8.601 8,089,896 -0.37(-4.15%)
Jun 24, 2022 9.033 9.033 8.670 8.974 12,027,921 +0.12(+1.33%)
Jun 23, 2022 8.817 9.043 8.650 8.856 6,062,965 +0.16(+1.80%)
Jun 22, 2022 8.807 8.969 8.587 8.699 5,761,984 -0.22(-2.42%)
Jun 21, 2022 8.817 9.165 8.552 8.915 24,171,850 +0.48(+5.70%)
Jun 17, 2022 8.052 8.435 7.925 8.435 18,846,378 +0.69(+8.86%)
Jun 16, 2022 7.650 7.944 7.444 7.748 8,496,019 -0.14(-1.74%)
Jun 15, 2022 7.699 7.905 7.469 7.885 7,779,086 +0.30(+4.01%)
Jun 14, 2022 7.130 7.836 7.130 7.581 6,366,881 +0.67(+9.65%)
Jun 13, 2022 7.572 7.689 6.767 6.914 8,793,385 -0.93(-11.87%)
Jun 10, 2022 8.042 8.160 7.797 7.846 18,320,536 -0.07(-0.87%)
Jun 09, 2022 7.934 8.199 7.797 7.915 10,089,799 -0.10(-1.22%)
Jun 08, 2022 8.631 8.842 7.964 8.013 24,829,686 +0.21(+2.64%)
Jun 07, 2022 7.111 7.841 6.875 7.807 17,804,264 +0.82(+11.80%)
Jun 06, 2022 8.268 8.552 6.964 6.983 39,399,432 +0.22(+3.19%)
Jun 03, 2022 6.816 6.963 6.561 6.767 4,722,360 -0.22(-3.09%)
Jun 02, 2022 6.365 7.052 6.267 6.983 10,921,699 +0.66(+10.39%)
Jun 01, 2022 6.650 6.973 6.189 6.326 11,247,201 -0.47(-6.93%)
May 31, 2022 6.149 6.856 6.091 6.797 20,455,524 +0.97(+16.67%)
May 27, 2022 5.610 5.934 5.541 5.826 4,834,606 +0.30(+5.51%)
May 26, 2022 4.943 5.600 4.845 5.522 6,404,493 +0.63(+12.83%)
May 25, 2022 4.806 4.953 4.708 4.894 3,917,558 +0.05(+1.01%)
May 24, 2022 5.296 5.345 4.502 4.845 10,248,095 -0.60(-10.99%)
May 23, 2022 5.747 5.953 5.095 5.443 6,391,266 -0.25(-4.31%)
May 20, 2022 6.473 6.650 5.424 5.688 10,475,551 -0.66(-10.36%)
May 19, 2022 6.297 6.596 6.238 6.346 4,353,462 +0.00(+0.00%)
May 18, 2022 6.218 6.648 6.189 6.346 5,543,097 +0.02(+0.31%)
May 17, 2022 6.601 6.856 6.140 6.326 4,679,630 +0.09(+1.42%)
May 16, 2022 6.091 6.542 6.091 6.238 3,861,058 +0.08(+1.27%)
May 13, 2022 5.963 6.223 5.796 6.159 6,343,088 +0.27(+4.67%)
May 12, 2022 5.767 6.341 5.517 5.885 4,828,472 -0.04(-0.66%)
May 11, 2022 5.836 6.218 5.728 5.924 4,820,867 +0.20(+3.42%)
May 10, 2022 5.532 6.071 5.301 5.728 4,889,717 +0.37(+6.96%)
May 09, 2022 5.639 5.728 5.198 5.355 4,711,574 -0.46(-7.93%)
May 06, 2022 6.346 6.375 5.796 5.816 3,649,633 -0.60(-9.33%)
May 05, 2022 6.581 6.797 6.159 6.414 4,711,903 -0.59(-8.40%)
May 04, 2022 6.473 7.042 6.287 7.003 7,906,334 +0.40(+6.09%)
May 03, 2022 6.473 6.797 6.434 6.601 5,776,616 +0.11(+1.66%)
May 02, 2022 5.777 6.512 5.688 6.493 6,562,246 +0.58(+9.78%)
Apr 29, 2022 5.571 5.988 5.492 5.914 11,864,803 +1.01(+20.60%)
Apr 28, 2022 4.904 4.923 4.472 4.904 5,486,097 +0.05(+1.01%)
Apr 27, 2022 4.835 5.316 4.786 4.855 6,785,528 +0.12(+2.48%)
Apr 26, 2022 4.973 5.041 4.688 4.737 2,753,952 -0.23(-4.55%)
Apr 25, 2022 4.855 5.031 4.727 4.963 4,105,374 -0.02(-0.39%)
Apr 22, 2022 5.257 5.394 4.884 4.982 4,526,482 -0.20(-3.79%)
Apr 21, 2022 5.708 5.816 5.139 5.178 5,218,136 -0.51(-8.97%)
Apr 20, 2022 6.002 6.071 5.639 5.688 3,043,333 -0.32(-5.38%)
Apr 19, 2022 5.630 6.071 5.517 6.012 5,531,584 +0.33(+5.87%)
Apr 18, 2022 5.728 5.836 5.541 5.679 5,418,607 -0.31(-5.24%)
Apr 14, 2022 6.336 6.375 5.993 5.993 3,374,879 -0.40(-6.29%)
Apr 13, 2022 6.169 6.650 6.012 6.395 5,316,171 +0.26(+4.32%)
Apr 12, 2022 6.267 6.449 6.120 6.130 4,747,873 -0.08(-1.26%)
Apr 11, 2022 6.287 6.331 5.836 6.208 7,752,272 -0.19(-2.91%)
Apr 08, 2022 6.493 6.503 6.194 6.395 3,637,249 -0.04(-0.61%)
Apr 07, 2022 6.846 6.895 6.238 6.434 5,787,221 -0.60(-8.51%)
Apr 06, 2022 7.709 7.709 6.846 7.032 7,351,867 -0.85(-10.82%)
Apr 05, 2022 8.140 8.258 7.709 7.885 4,065,127 -0.25(-3.13%)
Apr 04, 2022 7.326 8.278 7.238 8.140 12,106,476 +1.11(+15.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.