Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yatsen Holding Ltd ADR (NY: YSG )

4.540 -0.090 (-1.94%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 1.070 1.160 1.070 1.130 351,676 +0.04(+3.67%)
Oct 28, 2022 1.070 1.140 1.056 1.090 251,464 -0.04(-3.54%)
Oct 27, 2022 1.050 1.170 1.050 1.130 608,935 +0.05(+4.63%)
Oct 26, 2022 1.030 1.149 1.020 1.080 659,129 +0.04(+3.85%)
Oct 25, 2022 1.050 1.080 1.020 1.040 747,987 -0.02(-1.89%)
Oct 24, 2022 1.000 1.060 0.9700 1.060 1,301,905 -0.02(-1.85%)
Oct 21, 2022 1.110 1.115 1.070 1.080 430,853 -0.02(-1.82%)
Oct 20, 2022 1.200 1.230 1.100 1.100 464,140 -0.11(-9.09%)
Oct 19, 2022 1.120 1.230 1.120 1.210 1,698,502 +0.04(+3.42%)
Oct 18, 2022 1.180 1.220 1.150 1.170 1,790,045 +0.02(+1.74%)
Oct 17, 2022 1.060 1.160 1.057 1.150 621,520 +0.09(+8.49%)
Oct 14, 2022 1.090 1.130 1.050 1.060 1,162,243 -0.04(-3.64%)
Oct 13, 2022 1.040 1.100 1.020 1.100 790,435 +0.04(+3.77%)
Oct 12, 2022 1.030 1.070 0.9880 1.060 618,105 +0.05(+4.95%)
Oct 11, 2022 1.050 1.060 0.9700 1.010 682,873 -0.05(-4.72%)
Oct 10, 2022 1.060 1.090 1.050 1.060 237,426 -0.01(-0.93%)
Oct 07, 2022 1.180 1.180 1.050 1.070 869,366 -0.13(-10.83%)
Oct 06, 2022 1.200 1.230 1.170 1.200 372,242 +0.00(+0.00%)
Oct 05, 2022 1.170 1.260 1.140 1.200 736,449 -0.01(-0.83%)
Oct 04, 2022 1.160 1.220 1.160 1.210 594,377 +0.05(+4.31%)
Oct 03, 2022 1.100 1.180 1.050 1.160 1,196,988 +0.07(+6.42%)
Sep 30, 2022 1.040 1.090 1.030 1.090 657,475 +0.04(+3.81%)
Sep 29, 2022 1.060 1.070 1.010 1.050 645,090 -0.02(-1.87%)
Sep 28, 2022 1.010 1.080 1.010 1.070 533,435 +0.05(+4.90%)
Sep 27, 2022 1.010 1.090 1.010 1.020 677,263 +0.00(+0.00%)
Sep 26, 2022 1.070 1.070 1.000 1.020 646,037 -0.01(-0.97%)
Sep 23, 2022 1.080 1.080 1.020 1.030 828,746 -0.06(-5.50%)
Sep 22, 2022 1.070 1.120 1.070 1.090 490,304 +0.00(+0.00%)
Sep 21, 2022 1.160 1.209 1.080 1.090 959,406 -0.11(-9.17%)
Sep 20, 2022 1.210 1.220 1.180 1.200 597,333 +0.00(+0.00%)
Sep 19, 2022 1.120 1.245 1.120 1.200 1,671,035 +0.03(+2.56%)
Sep 16, 2022 1.130 1.180 1.100 1.170 1,452,426 +0.00(+0.00%)
Sep 15, 2022 1.100 1.230 1.060 1.170 1,688,702 +0.07(+6.36%)
Sep 14, 2022 1.130 1.130 1.080 1.100 1,281,978 -0.03(-2.65%)
Sep 13, 2022 1.160 1.205 1.110 1.130 2,016,763 -0.06(-5.04%)
Sep 12, 2022 1.140 1.195 1.140 1.190 1,474,316 +0.01(+0.85%)
Sep 09, 2022 1.110 1.180 1.110 1.180 988,992 +0.10(+9.26%)
Sep 08, 2022 1.070 1.110 1.060 1.080 317,484 +0.00(+0.00%)
Sep 07, 2022 1.070 1.100 1.040 1.080 1,684,295 +0.00(+0.00%)
Sep 06, 2022 1.070 1.115 1.030 1.080 767,075 +0.05(+4.85%)
Sep 02, 2022 1.070 1.100 1.020 1.030 811,719 -0.06(-5.50%)
Sep 01, 2022 1.130 1.170 1.070 1.090 2,095,864 -0.09(-7.63%)
Aug 31, 2022 1.280 1.308 1.170 1.180 2,862,159 -0.16(-11.94%)
Aug 30, 2022 1.310 1.370 1.250 1.340 4,917,395 +0.04(+3.08%)
Aug 29, 2022 1.290 1.319 1.181 1.300 2,226,444 -0.02(-1.52%)
Aug 26, 2022 1.260 1.490 1.180 1.320 12,919,008 +0.11(+9.09%)
Aug 25, 2022 1.190 1.300 0.9250 1.210 11,221,763 +0.14(+13.08%)
Aug 24, 2022 1.040 1.140 1.030 1.070 873,413 +0.02(+1.90%)
Aug 23, 2022 1.040 1.080 1.020 1.050 639,562 +0.01(+0.96%)
Aug 22, 2022 1.000 1.040 1.000 1.040 401,720 +0.02(+1.96%)
Aug 19, 2022 1.110 1.110 1.000 1.020 1,197,171 -0.10(-8.93%)
Aug 18, 2022 1.110 1.120 1.050 1.120 663,091 +0.03(+2.75%)
Aug 17, 2022 1.170 1.190 1.080 1.090 1,374,276 -0.11(-9.17%)
Aug 16, 2022 1.220 1.240 1.190 1.200 745,084 -0.05(-4.00%)
Aug 15, 2022 1.200 1.250 1.160 1.250 636,598 +0.03(+2.46%)
Aug 12, 2022 1.170 1.235 1.130 1.220 1,929,524 +0.01(+0.83%)
Aug 11, 2022 1.180 1.330 1.180 1.210 2,095,277 +0.01(+0.83%)
Aug 10, 2022 1.210 1.230 1.090 1.200 2,190,705 +0.00(+0.00%)
Aug 09, 2022 1.180 1.200 1.160 1.200 872,345 +0.04(+3.45%)
Aug 08, 2022 1.330 1.345 1.150 1.160 3,383,624 -0.22(-15.94%)
Aug 05, 2022 1.290 1.410 1.270 1.380 1,696,563 +0.06(+4.55%)
Aug 04, 2022 1.300 1.390 1.290 1.320 2,011,847 +0.07(+5.60%)
Aug 03, 2022 1.190 1.270 1.140 1.250 3,188,191 +0.05(+4.17%)
Aug 02, 2022 1.160 1.250 1.140 1.200 2,834,200 +0.05(+4.35%)
Aug 01, 2022 1.340 1.350 1.140 1.150 5,202,883 -0.18(-13.53%)
Jul 29, 2022 1.380 1.380 1.310 1.330 2,553,395 -0.07(-5.00%)
Jul 28, 2022 1.340 1.410 1.260 1.400 4,666,448 +0.06(+4.48%)
Jul 27, 2022 1.340 1.370 1.310 1.340 1,655,925 -0.02(-1.47%)
Jul 26, 2022 1.390 1.390 1.240 1.360 4,002,071 +0.00(+0.00%)
Jul 25, 2022 1.530 1.530 1.280 1.360 9,463,589 -0.14(-9.33%)
Jul 22, 2022 1.540 1.570 1.460 1.500 8,350,279 -0.04(-2.60%)
Jul 21, 2022 1.660 1.710 1.530 1.540 8,850,517 -0.13(-7.78%)
Jul 20, 2022 1.670 1.730 1.570 1.670 13,087,771 -0.05(-2.91%)
Jul 19, 2022 1.690 1.820 1.650 1.720 11,191,354 +0.02(+1.18%)
Jul 18, 2022 1.750 1.840 1.690 1.700 9,159,343 -0.10(-5.56%)
Jul 15, 2022 1.740 1.870 1.590 1.800 18,695,708 -0.02(-1.10%)
Jul 14, 2022 1.430 1.850 1.430 1.820 31,195,756 +0.36(+24.66%)
Jul 13, 2022 1.900 1.930 1.420 1.460 28,050,936 -0.54(-27.00%)
Jul 12, 2022 1.970 2.130 1.940 2.000 10,440,654 -0.04(-1.96%)
Jul 11, 2022 2.000 2.070 1.780 2.040 13,184,360 +0.02(+0.99%)
Jul 08, 2022 1.810 2.040 1.800 2.020 20,409,078 +0.26(+14.77%)
Jul 07, 2022 1.460 1.780 1.400 1.760 18,235,780 +0.12(+7.32%)
Jul 06, 2022 2.170 2.200 1.340 1.640 51,336,112 -0.36(-18.00%)
Jul 05, 2022 1.790 2.020 1.740 2.000 19,174,330 +0.17(+9.29%)
Jul 01, 2022 1.600 1.840 1.465 1.830 14,124,065 +0.28(+18.06%)
Jun 30, 2022 1.440 1.610 1.440 1.550 22,470,348 +0.15(+10.71%)
Jun 29, 2022 1.200 1.450 1.090 1.400 16,238,513 +0.15(+12.00%)
Jun 28, 2022 1.230 1.460 1.215 1.250 19,345,720 +0.07(+5.93%)
Jun 27, 2022 1.140 1.200 1.100 1.180 6,782,970 +0.08(+7.27%)
Jun 24, 2022 1.050 1.150 1.030 1.100 6,939,905 +0.08(+7.84%)
Jun 23, 2022 0.9900 1.040 0.9850 1.020 5,026,325 +0.05(+5.69%)
Jun 22, 2022 0.9378 1.040 0.9200 0.9651 8,766,360 +0.03(+2.67%)
Jun 21, 2022 0.8200 0.9888 0.8048 0.9400 12,430,146 +0.16(+19.99%)
Jun 17, 2022 0.7668 0.7908 0.7526 0.7834 11,156,865 +0.03(+3.98%)
Jun 16, 2022 0.7077 0.7600 0.7000 0.7534 3,337,069 +0.02(+2.76%)
Jun 15, 2022 0.7000 0.7600 0.7000 0.7332 5,367,937 +0.03(+4.24%)
Jun 14, 2022 0.6810 0.7300 0.6761 0.7034 4,803,350 +0.04(+5.65%)
Jun 13, 2022 0.6470 0.6698 0.6221 0.6658 2,858,178 -0.01(-0.92%)
Jun 10, 2022 0.7000 0.7450 0.6700 0.6720 3,332,498 -0.05(-6.50%)
Jun 09, 2022 0.6929 0.7474 0.6667 0.7187 5,917,106 +0.03(+4.10%)
Jun 08, 2022 0.6448 0.7300 0.6401 0.6904 7,497,122 +0.06(+9.95%)
Jun 07, 2022 0.6100 0.6350 0.6050 0.6279 2,759,874 -0.00(-0.33%)
Jun 06, 2022 0.6200 0.6349 0.5700 0.6300 5,623,769 +0.06(+10.10%)
Jun 03, 2022 0.5406 0.5899 0.4920 0.5722 15,869,091 +0.04(+7.96%)
Jun 02, 2022 0.5300 0.5880 0.5100 0.5300 3,331,957 +0.03(+6.00%)
Jun 01, 2022 0.4992 0.5199 0.4992 0.5000 1,914,966 +0.01(+1.36%)
May 31, 2022 0.5317 0.5350 0.4852 0.4933 4,508,565 +0.00(+0.51%)
May 27, 2022 0.4500 0.4982 0.4300 0.4908 2,756,387 +0.04(+8.51%)
May 26, 2022 0.4048 0.4800 0.4048 0.4523 4,529,752 +0.06(+14.51%)
May 25, 2022 0.3900 0.4180 0.3920 0.3950 1,235,435 +0.01(+1.28%)
May 24, 2022 0.4400 0.4400 0.3879 0.3900 2,369,894 -0.05(-11.56%)
May 23, 2022 0.4540 0.4540 0.4216 0.4410 1,609,213 +0.01(+3.16%)
May 20, 2022 0.4500 0.4500 0.4141 0.4275 4,678,927 -0.01(-3.30%)
May 19, 2022 0.4500 0.4575 0.4374 0.4421 1,141,912 +0.01(+2.58%)
May 18, 2022 0.4559 0.4559 0.4300 0.4310 1,494,332 -0.01(-2.97%)
May 17, 2022 0.4865 0.5000 0.4415 0.4442 3,053,310 -0.03(-5.49%)
May 16, 2022 0.4800 0.4998 0.4700 0.4700 2,235,654 +0.00(+0.00%)
May 13, 2022 0.4700 0.5060 0.4650 0.4700 4,206,596 +0.00(+0.00%)
May 12, 2022 0.5000 0.5005 0.4300 0.4700 6,144,754 -0.03(-6.37%)
May 11, 2022 0.5200 0.5300 0.5000 0.5020 2,965,696 -0.01(-1.99%)
May 10, 2022 0.5670 0.5848 0.5114 0.5122 1,396,283 -0.03(-5.15%)
May 09, 2022 0.5954 0.5954 0.5260 0.5400 1,485,396 -0.03(-5.43%)
May 06, 2022 0.5629 0.5880 0.5505 0.5710 3,272,259 -0.02(-3.22%)
May 05, 2022 0.6000 0.6180 0.5801 0.5900 1,529,604 -0.04(-5.90%)
May 04, 2022 0.6294 0.6306 0.5801 0.6270 1,547,215 +0.01(+1.93%)
May 03, 2022 0.6277 0.6435 0.6011 0.6151 978,215 -0.01(-1.55%)
May 02, 2022 0.6165 0.6399 0.6020 0.6248 789,661 +0.01(+1.64%)
Apr 29, 2022 0.6371 0.6700 0.6131 0.6147 2,440,803 +0.02(+3.48%)
Apr 28, 2022 0.6100 0.6179 0.5628 0.5940 3,950,560 +0.00(+0.17%)
Apr 27, 2022 0.6000 0.6299 0.5830 0.5930 3,021,133 -0.01(-1.50%)
Apr 26, 2022 0.6000 0.6242 0.5800 0.6020 1,690,187 -0.02(-3.53%)
Apr 25, 2022 0.5900 0.6380 0.5817 0.6240 1,213,444 +0.02(+4.00%)
Apr 22, 2022 0.6200 0.6450 0.5830 0.6000 2,493,595 -0.01(-1.80%)
Apr 21, 2022 0.6500 0.6900 0.6100 0.6110 4,667,601 -0.04(-6.83%)
Apr 20, 2022 0.6700 0.6721 0.6250 0.6558 2,396,581 -0.01(-2.08%)
Apr 19, 2022 0.6713 0.6990 0.6551 0.6697 2,582,249 +0.00(+0.57%)
Apr 18, 2022 0.6600 0.6999 0.6600 0.6659 2,122,906 -0.02(-3.49%)
Apr 14, 2022 0.7100 0.7194 0.6805 0.6900 3,300,705 -0.02(-3.06%)
Apr 13, 2022 0.6968 0.7515 0.6950 0.7118 3,336,416 +0.02(+2.42%)
Apr 12, 2022 0.7500 0.7600 0.6900 0.6950 2,606,762 -0.05(-6.31%)
Apr 11, 2022 0.7100 0.7548 0.7048 0.7418 1,147,629 -0.01(-1.36%)
Apr 08, 2022 0.7400 0.7884 0.7400 0.7520 1,543,195 +0.00(+0.23%)
Apr 07, 2022 0.8100 0.8194 0.7266 0.7503 5,962,963 -0.08(-10.08%)
Apr 06, 2022 0.8170 0.8500 0.7974 0.8344 2,892,114 +0.00(+0.23%)
Apr 05, 2022 0.8111 0.9299 0.8000 0.8325 7,716,939 -0.01(-1.27%)
Apr 04, 2022 0.7169 0.9011 0.7050 0.8432 16,023,891 +0.16(+23.13%)
Apr 01, 2022 0.7195 0.7239 0.6700 0.6848 4,911,150 -0.00(-0.25%)
Mar 31, 2022 0.7194 0.7370 0.6600 0.6865 10,287,123 -0.04(-5.32%)
Mar 30, 2022 0.7200 0.7650 0.6800 0.7251 13,581,350 +0.01(+1.05%)
Mar 29, 2022 0.7500 0.7680 0.7110 0.7176 6,610,166 -0.01(-0.84%)
Mar 28, 2022 0.8000 0.8000 0.7096 0.7237 4,129,536 -0.02(-2.52%)
Mar 25, 2022 0.8400 0.8400 0.7366 0.7424 6,718,711 -0.12(-14.00%)
Mar 24, 2022 0.9200 0.9400 0.8310 0.8633 4,665,672 -0.05(-5.19%)
Mar 23, 2022 0.8967 0.9900 0.8700 0.9106 5,591,950 +0.04(+4.73%)
Mar 22, 2022 0.8800 0.9170 0.8530 0.8695 6,288,453 +0.04(+4.38%)
Mar 21, 2022 1.000 1.000 0.8200 0.8330 6,642,046 -0.14(-14.13%)
Mar 18, 2022 0.8100 1.065 0.7600 0.9701 14,589,080 +0.18(+22.46%)
Mar 17, 2022 0.7100 0.8280 0.7100 0.7922 3,841,943 +0.01(+1.73%)
Mar 16, 2022 0.7800 0.7887 0.7201 0.7787 14,205,347 +0.14(+21.71%)
Mar 15, 2022 0.6301 0.6848 0.6150 0.6398 7,890,809 +0.03(+4.20%)
Mar 14, 2022 0.6500 0.7591 0.6010 0.6140 14,782,342 -0.06(-9.24%)
Mar 11, 2022 0.8002 0.8300 0.6701 0.6765 19,169,916 -0.07(-9.82%)
Mar 10, 2022 1.070 1.070 0.7426 0.7502 24,059,148 -0.49(-39.50%)
Mar 09, 2022 1.300 1.320 1.170 1.240 4,827,957 -0.07(-5.34%)
Mar 08, 2022 1.080 1.350 1.030 1.310 4,789,312 +0.19(+16.96%)
Mar 07, 2022 1.180 1.210 1.080 1.120 6,164,451 -0.09(-7.44%)
Mar 04, 2022 1.280 1.310 1.190 1.210 2,796,990 -0.10(-7.63%)
Mar 03, 2022 1.350 1.350 1.290 1.310 1,721,353 -0.01(-0.76%)
Mar 02, 2022 1.330 1.360 1.290 1.320 3,413,675 +0.00(+0.00%)
Mar 01, 2022 1.380 1.428 1.300 1.320 744,913 -0.04(-2.94%)
Feb 28, 2022 1.380 1.400 1.340 1.360 2,212,924 -0.02(-1.45%)
Feb 25, 2022 1.420 1.380 1.330 1.380 782,496 -0.02(-1.43%)
Feb 24, 2022 1.310 1.400 1.260 1.400 6,498,229 +0.01(+0.72%)
Feb 23, 2022 1.420 1.450 1.380 1.390 758,902 +0.00(+0.00%)
Feb 22, 2022 1.450 1.460 1.355 1.390 2,334,249 -0.12(-7.95%)
Feb 18, 2022 1.510 0 +0.01(+0.67%)
Feb 17, 2022 1.550 1.620 1.500 1.500 1,320,942 -0.08(-5.06%)
Feb 16, 2022 1.580 1.640 1.540 1.580 1,975,357 +0.06(+3.95%)
Feb 15, 2022 1.500 1.545 1.472 1.520 1,175,963 +0.08(+5.56%)
Feb 14, 2022 1.500 1.515 1.400 1.440 1,709,915 -0.07(-4.64%)
Feb 11, 2022 1.540 1.590 1.480 1.510 1,185,400 -0.06(-3.82%)
Feb 10, 2022 1.600 1.650 1.550 1.570 2,025,790 -0.05(-3.09%)
Feb 09, 2022 1.580 1.630 1.580 1.620 2,020,512 +0.12(+8.00%)
Feb 08, 2022 1.490 1.550 1.460 1.500 3,815,575 -0.01(-0.66%)
Feb 07, 2022 1.550 1.650 1.460 1.510 5,614,208 -0.04(-2.58%)
Feb 04, 2022 1.480 1.550 1.450 1.550 1,638,487 +0.07(+4.73%)
Feb 03, 2022 1.510 1.480 1.480 1,701,680 -0.04(-2.63%)
Feb 02, 2022 1.680 1.680 1.520 1.520 2,043,023 -0.17(-10.06%)
Feb 01, 2022 1.650 1.720 1.515 1.690 3,359,771 +0.04(+2.42%)
Jan 31, 2022 1.400 1.720 1.650 11,964,621 +0.32(+24.06%)
Jan 28, 2022 1.270 1.365 1.215 1.330 6,309,339 +0.05(+3.91%)
Jan 27, 2022 1.350 1.375 1.270 1.280 6,003,208 -0.07(-5.19%)
Jan 26, 2022 1.440 1.460 1.340 1.350 1,769,159 -0.08(-5.59%)
Jan 25, 2022 1.420 1.495 1.380 1.430 1,768,764 -0.02(-1.38%)
Jan 24, 2022 1.400 1.450 1.320 1.450 4,553,815 +0.00(+0.00%)
Jan 21, 2022 1.550 1.550 1.432 1.450 4,513,046 -0.10(-6.45%)
Jan 20, 2022 1.630 1.670 1.540 1.550 6,282,364 -0.02(-1.27%)
Jan 19, 2022 1.650 1.690 1.560 1.570 3,602,777 -0.06(-3.68%)
Jan 18, 2022 1.710 1.770 1.600 1.630 3,116,696 -0.10(-5.78%)
Jan 14, 2022 1.730 0 +0.00(+0.00%)
Jan 13, 2022 1.840 1.850 1.730 1.730 7,838,365 -0.11(-5.98%)
Jan 12, 2022 1.960 2.010 1.840 1.840 6,587,279 -0.03(-1.60%)
Jan 11, 2022 1.920 1.970 1.860 1.870 2,378,522 -0.06(-3.11%)
Jan 10, 2022 1.920 1.930 1.820 1.930 2,370,869 +0.03(+1.58%)
Jan 07, 2022 1.720 1.930 1.720 1.900 4,090,707 +0.08(+4.40%)
Jan 06, 2022 1.860 1.870 1.730 1.820 2,245,515 -0.01(-0.55%)
Jan 05, 2022 1.940 2.090 1.820 1.830 3,555,375 -0.15(-7.58%)
Jan 04, 2022 2.140 2.140 1.940 1.980 4,454,489 -0.15(-7.04%)
Jan 03, 2022 2.160 2.180 2.000 2.130 3,847,274 -0.02(-0.93%)
Dec 31, 2021 2.060 2.210 2.030 2.150 8,107,550 +0.12(+5.91%)
Dec 30, 2021 1.830 2.040 1.800 2.030 5,491,878 +0.23(+12.78%)
Dec 29, 2021 1.920 1.980 1.790 1.800 4,925,745 -0.16(-8.16%)
Dec 28, 2021 1.810 1.990 1.800 1.960 5,180,217 +0.14(+7.69%)
Dec 27, 2021 1.880 1.920 1.820 1.820 17,278,346 -0.07(-3.70%)
Dec 23, 2021 1.950 1.950 1.870 1.890 3,744,900 -0.04(-2.07%)
Dec 22, 2021 1.980 1.980 1.900 1.930 1,328,438 -0.03(-1.53%)
Dec 21, 2021 1.890 1.980 1.890 1.960 3,635,245 +0.06(+3.16%)
Dec 20, 2021 1.880 1.960 1.850 1.900 2,323,563 -0.03(-1.55%)
Dec 17, 2021 1.900 1.970 1.850 1.930 2,151,798 -0.02(-1.03%)
Dec 16, 2021 2.020 2.050 1.910 1.950 1,785,268 -0.04(-2.01%)
Dec 15, 2021 1.950 1.998 1.840 1.990 1,860,951 +0.07(+3.65%)
Dec 14, 2021 2.010 2.040 1.900 1.920 4,080,704 -0.12(-5.88%)
Dec 13, 2021 2.100 2.180 2.000 2.040 2,715,648 -0.05(-2.39%)
Dec 10, 2021 2.150 2.270 2.090 2.090 1,427,801 -0.05(-2.34%)
Dec 09, 2021 2.260 2.305 2.120 2.140 1,717,831 -0.15(-6.55%)
Dec 08, 2021 2.250 2.300 2.120 2.290 2,830,289 +0.07(+3.15%)
Dec 07, 2021 2.210 2.270 2.170 2.220 2,951,682 +0.09(+4.23%)
Dec 06, 2021 2.150 2.160 2.080 2.130 4,355,229 -0.11(-4.91%)
Dec 03, 2021 2.260 2.280 2.060 2.240 3,908,332 -0.07(-3.03%)
Dec 02, 2021 2.390 2.440 2.230 2.310 3,336,396 -0.08(-3.35%)
Dec 01, 2021 2.640 2.660 2.380 2.390 3,267,222 -0.22(-8.43%)
Nov 30, 2021 2.810 2.830 2.560 2.610 5,136,359 -0.25(-8.74%)
Nov 29, 2021 3.040 3.040 2.780 2.860 3,390,439 -0.14(-4.67%)
Nov 26, 2021 2.900 3.065 2.900 3.000 3,607,458 -0.06(-1.96%)
Nov 24, 2021 3.030 3.060 2.920 3.060 2,611,259 +0.11(+3.73%)
Nov 23, 2021 3.000 3.060 2.940 2.950 3,521,565 -0.12(-3.91%)
Nov 22, 2021 3.010 3.130 2.980 3.070 2,302,877 +0.07(+2.33%)
Nov 19, 2021 3.000 3.100 2.920 3.000 3,264,812 +0.01(+0.33%)
Nov 18, 2021 2.810 3.010 2.720 2.990 14,806,450 +0.29(+10.74%)
Nov 17, 2021 3.270 3.278 2.670 2.700 7,113,593 -0.59(-17.93%)
Nov 16, 2021 3.120 3.330 3.090 3.290 4,254,938 +0.19(+6.13%)
Nov 15, 2021 3.140 3.230 3.100 3.100 2,580,420 +0.00(+0.00%)
Nov 12, 2021 2.950 3.150 2.905 3.100 3,308,804 +0.15(+5.08%)
Nov 11, 2021 2.960 3.030 2.830 2.950 2,664,537 +0.05(+1.72%)
Nov 10, 2021 3.080 2.900 3,341,679 -0.18(-5.84%)
Nov 09, 2021 2.990 3.110 2.870 3.080 2,798,384 +0.10(+3.36%)
Nov 08, 2021 2.810 3.030 2.760 2.980 2,895,656 +0.22(+7.97%)
Nov 05, 2021 2.860 2.860 2.750 2.760 3,061,799 -0.09(-3.16%)
Nov 04, 2021 3.110 3.110 2.842 2.850 3,939,756 -0.22(-7.17%)
Nov 03, 2021 3.120 3.135 3.040 3.070 2,770,460 -0.02(-0.65%)
Nov 02, 2021 3.000 3.160 2.910 3.090 4,907,212 +0.05(+1.64%)
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.