Skip to main content

Yatsen Holding Ltd ADR (NY: YSG )

2.140 +0.030 (+1.42%)
Streaming Delayed Price Updated: 3:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 1.010 1.030 1.000 1.010 568,889 +0.00(+0.00%)
Jun 29, 2023 1.020 1.030 0.9900 1.010 568,743 -0.01(-0.98%)
Jun 28, 2023 1.010 1.030 1.000 1.020 970,056 +0.01(+0.99%)
Jun 27, 2023 1.030 1.045 1.000 1.010 975,107 +0.00(+0.00%)
Jun 26, 2023 0.9800 1.030 0.9758 1.010 857,233 +0.02(+2.02%)
Jun 23, 2023 1.010 1.010 0.9800 0.9900 689,738 -0.02(-1.98%)
Jun 22, 2023 0.9900 1.020 0.9900 1.010 744,704 +0.01(+1.12%)
Jun 21, 2023 0.9801 1.025 0.9800 0.9988 755,615 +0.01(+1.46%)
Jun 20, 2023 1.010 1.025 0.9801 0.9844 1,197,105 -0.02(-1.56%)
Jun 16, 2023 1.000 1.050 1.000 1.000 5,335,837 -0.01(-0.99%)
Jun 15, 2023 0.9910 1.020 0.9600 1.010 999,083 +0.03(+3.06%)
Jun 14, 2023 1.000 1.035 0.9800 0.9800 960,183 +0.00(+0.00%)
Jun 13, 2023 1.030 1.095 0.9800 0.9800 1,425,214 -0.08(-7.55%)
Jun 12, 2023 1.020 1.090 1.020 1.060 902,352 +0.02(+1.92%)
Jun 09, 2023 1.000 1.060 0.9999 1.040 634,475 +0.02(+1.96%)
Jun 08, 2023 1.040 1.090 1.005 1.020 1,092,403 -0.05(-4.67%)
Jun 07, 2023 1.090 1.100 1.020 1.070 1,478,781 +0.00(+0.00%)
Jun 06, 2023 1.030 1.080 1.000 1.070 1,471,538 +0.05(+4.90%)
Jun 05, 2023 0.9813 1.050 0.9600 1.020 1,212,767 +0.05(+5.31%)
Jun 02, 2023 0.9410 1.030 0.9410 0.9686 880,932 +0.01(+1.10%)
Jun 01, 2023 0.8768 0.9919 0.8750 0.9581 1,794,245 +0.07(+8.13%)
May 31, 2023 0.8748 0.9178 0.8700 0.8861 914,856 +0.02(+2.68%)
May 30, 2023 0.8984 0.9398 0.8601 0.8630 1,265,867 -0.08(-8.19%)
May 26, 2023 0.9115 0.9500 0.8751 0.9400 860,623 +0.05(+6.15%)
May 25, 2023 0.8900 0.9248 0.8718 0.8855 872,476 -0.02(-1.72%)
May 24, 2023 0.8650 0.9567 0.8650 0.9010 802,150 -0.04(-4.04%)
May 23, 2023 0.9000 0.9780 0.9000 0.9389 720,113 -0.01(-1.17%)
May 22, 2023 0.8900 0.9694 0.8900 0.9500 1,259,089 +0.06(+6.81%)
May 19, 2023 0.8800 0.9157 0.8616 0.8894 829,908 +0.01(+1.07%)
May 18, 2023 0.8700 0.9499 0.8600 0.8800 1,699,065 +0.01(+0.71%)
May 17, 2023 0.9076 0.9099 0.8400 0.8738 592,479 +0.00(+0.44%)
May 16, 2023 0.9800 0.9920 0.8600 0.8700 1,733,349 -0.05(-5.55%)
May 15, 2023 0.8600 0.9500 0.8500 0.9211 1,026,072 +0.07(+7.74%)
May 12, 2023 0.8400 0.8715 0.8250 0.8549 783,705 +0.01(+1.70%)
May 11, 2023 0.8455 0.8779 0.8400 0.8406 615,693 -0.00(-0.52%)
May 10, 2023 0.9000 0.9000 0.8300 0.8450 536,885 -0.01(-0.88%)
May 09, 2023 0.9100 0.9100 0.8499 0.8525 607,810 -0.04(-4.01%)
May 08, 2023 0.9813 0.9813 0.8800 0.8881 977,200 -0.09(-9.50%)
May 05, 2023 0.9929 1.000 0.9300 0.9813 713,327 +0.04(+4.09%)
May 04, 2023 0.9538 1.000 0.9150 0.9427 753,760 -0.02(-1.80%)
May 03, 2023 0.9296 1.010 0.9025 0.9600 1,000,963 +0.03(+3.45%)
May 02, 2023 1.010 1.010 0.9020 0.9280 1,265,364 -0.09(-9.02%)
May 01, 2023 1.000 1.060 0.9997 1.020 654,519 +0.01(+0.99%)
Apr 28, 2023 0.8900 1.050 0.8824 1.010 2,835,261 +0.19(+22.42%)
Apr 27, 2023 0.8430 0.8770 0.8200 0.8250 1,406,913 -0.03(-3.79%)
Apr 26, 2023 0.9200 0.9499 0.8492 0.8575 1,834,156 -0.03(-2.90%)
Apr 25, 2023 0.9900 0.9900 0.8750 0.8831 1,940,989 -0.11(-11.22%)
Apr 24, 2023 1.040 1.040 0.9802 0.9947 1,902,519 -0.04(-3.43%)
Apr 21, 2023 1.080 1.090 0.9936 1.030 2,732,064 -0.05(-4.63%)
Apr 20, 2023 1.120 1.140 1.060 1.080 4,705,073 -0.04(-3.57%)
Apr 19, 2023 1.190 1.220 1.105 1.120 2,639,940 -0.10(-8.20%)
Apr 18, 2023 1.250 1.260 1.165 1.220 1,691,190 -0.03(-2.40%)
Apr 17, 2023 1.270 1.300 1.200 1.250 1,422,417 -0.01(-0.79%)
Apr 14, 2023 1.260 1.310 1.215 1.260 1,568,086 +0.00(+0.00%)
Apr 13, 2023 1.280 1.300 1.235 1.260 1,048,575 -0.02(-1.56%)
Apr 12, 2023 1.360 1.370 1.250 1.280 1,604,479 -0.08(-5.88%)
Apr 11, 2023 1.390 1.390 1.330 1.360 1,064,398 -0.02(-1.45%)
Apr 10, 2023 1.400 1.445 1.360 1.380 1,338,384 -0.06(-4.17%)
Apr 06, 2023 1.450 1.460 1.380 1.440 1,296,894 +0.02(+1.41%)
Apr 05, 2023 1.470 1.475 1.380 1.420 1,643,793 -0.07(-4.70%)
Apr 04, 2023 1.470 1.505 1.430 1.490 1,498,968 -0.01(-0.67%)
Apr 03, 2023 1.500 1.500 1.440 1.500 853,562 +0.02(+1.35%)
Mar 31, 2023 1.500 1.535 1.470 1.480 974,070 -0.04(-2.63%)
Mar 30, 2023 1.470 1.540 1.455 1.520 1,087,960 +0.04(+2.70%)
Mar 29, 2023 1.450 1.500 1.411 1.480 1,269,930 +0.03(+2.07%)
Mar 28, 2023 1.460 1.480 1.400 1.450 1,300,578 +0.02(+1.40%)
Mar 27, 2023 1.450 1.490 1.420 1.430 2,496,045 -0.07(-4.67%)
Mar 24, 2023 1.410 1.500 1.410 1.500 1,703,269 +0.08(+5.63%)
Mar 23, 2023 1.420 1.450 1.405 1.420 900,105 +0.01(+0.71%)
Mar 22, 2023 1.460 1.480 1.400 1.410 1,229,769 -0.05(-3.42%)
Mar 21, 2023 1.450 1.480 1.410 1.460 906,555 +0.05(+3.55%)
Mar 20, 2023 1.490 1.495 1.400 1.410 1,371,127 -0.13(-8.44%)
Mar 17, 2023 1.500 1.540 1.450 1.540 2,255,082 +0.06(+4.05%)
Mar 16, 2023 1.460 1.510 1.410 1.480 1,878,483 +0.01(+0.68%)
Mar 15, 2023 1.430 1.480 1.380 1.470 2,382,916 +0.04(+2.80%)
Mar 14, 2023 1.470 1.475 1.390 1.430 1,611,786 +0.01(+0.70%)
Mar 13, 2023 1.530 1.550 1.370 1.420 3,579,505 -0.12(-7.79%)
Mar 10, 2023 1.510 1.550 1.430 1.540 2,257,130 +0.03(+1.99%)
Mar 09, 2023 1.450 1.560 1.390 1.510 2,431,734 +0.06(+4.14%)
Mar 08, 2023 1.550 1.580 1.320 1.450 3,983,777 -0.11(-7.05%)
Mar 07, 2023 1.500 1.610 1.460 1.560 2,595,974 +0.06(+4.00%)
Mar 06, 2023 1.560 1.590 1.500 1.500 1,752,004 -0.07(-4.46%)
Mar 03, 2023 1.605 1.605 1.530 1.570 1,505,929 +0.02(+1.29%)
Mar 02, 2023 1.430 1.580 1.430 1.550 2,047,954 +0.12(+8.39%)
Mar 01, 2023 1.500 1.520 1.420 1.430 1,852,448 +0.01(+0.70%)
Feb 28, 2023 1.410 1.500 1.410 1.420 1,313,278 +0.04(+2.90%)
Feb 27, 2023 1.380 1.429 1.280 1.380 2,670,327 +0.07(+5.34%)
Feb 24, 2023 1.370 1.380 1.290 1.310 1,517,691 -0.09(-6.43%)
Feb 23, 2023 1.420 1.420 1.361 1.400 656,650 +0.03(+2.19%)
Feb 22, 2023 1.300 1.425 1.300 1.370 1,952,679 +0.09(+7.03%)
Feb 21, 2023 1.300 1.385 1.280 1.280 3,195,656 -0.02(-1.54%)
Feb 17, 2023 1.330 1.340 1.290 1.300 417,653 -0.03(-2.26%)
Feb 16, 2023 1.310 1.360 1.260 1.330 827,206 -0.01(-0.75%)
Feb 15, 2023 1.290 1.370 1.270 1.340 1,330,153 +0.07(+5.51%)
Feb 14, 2023 1.290 1.360 1.250 1.270 898,607 -0.01(-0.78%)
Feb 13, 2023 1.290 1.360 1.240 1.280 1,888,668 -0.04(-3.03%)
Feb 10, 2023 1.350 1.380 1.290 1.320 1,616,380 -0.03(-2.22%)
Feb 09, 2023 1.390 1.430 1.340 1.350 1,955,376 -0.02(-1.46%)
Feb 08, 2023 1.420 1.420 1.361 1.370 1,080,232 -0.07(-4.86%)
Feb 07, 2023 1.520 1.520 1.380 1.440 1,883,488 -0.03(-2.04%)
Feb 06, 2023 1.460 1.490 1.420 1.470 1,284,079 -0.02(-1.34%)
Feb 03, 2023 1.560 1.570 1.460 1.490 4,537,860 -0.10(-6.29%)
Feb 02, 2023 1.640 1.730 1.580 1.590 2,647,330 -0.03(-1.85%)
Feb 01, 2023 1.630 1.660 1.570 1.620 1,733,389 +0.00(+0.00%)
Jan 31, 2023 1.600 1.660 1.581 1.620 1,481,098 -0.01(-0.61%)
Jan 30, 2023 1.600 1.650 1.560 1.630 1,354,764 +0.00(+0.00%)
Jan 27, 2023 1.650 1.690 1.600 1.630 1,657,892 -0.02(-1.21%)
Jan 26, 2023 1.700 1.725 1.620 1.650 1,414,165 +0.01(+0.61%)
Jan 25, 2023 1.670 1.700 1.620 1.640 1,018,008 -0.04(-2.38%)
Jan 24, 2023 1.750 1.750 1.660 1.680 520,500 -0.05(-2.89%)
Jan 23, 2023 1.730 1.730 1.630 1.730 844,472 +0.03(+1.76%)
Jan 20, 2023 1.670 1.735 1.620 1.700 2,170,509 +0.05(+3.03%)
Jan 19, 2023 1.590 1.690 1.580 1.650 3,657,981 +0.10(+6.45%)
Jan 18, 2023 1.680 1.720 1.535 1.550 2,871,437 -0.16(-9.36%)
Jan 17, 2023 1.710 1.710 1.600 1.710 1,416,032 +0.02(+1.18%)
Jan 13, 2023 1.620 1.740 1.600 1.690 5,325,470 +0.09(+5.62%)
Jan 12, 2023 1.590 1.625 1.550 1.600 2,067,454 +0.02(+1.27%)
Jan 11, 2023 1.580 1.620 1.510 1.580 1,907,801 -0.03(-1.86%)
Jan 10, 2023 1.580 1.670 1.580 1.610 1,245,767 +0.03(+1.90%)
Jan 09, 2023 1.800 1.815 1.550 1.580 4,467,542 -0.20(-11.24%)
Jan 06, 2023 1.690 1.805 1.630 1.780 1,700,783 +0.10(+5.95%)
Jan 05, 2023 1.610 1.700 1.570 1.680 1,469,188 +0.01(+0.60%)
Jan 04, 2023 1.570 1.680 1.520 1.670 1,535,701 +0.15(+9.87%)
Jan 03, 2023 1.490 1.560 1.430 1.520 1,146,657 +0.06(+4.11%)
Dec 30, 2022 1.270 1.460 1.250 1.460 1,227,733 +0.09(+6.57%)
Dec 29, 2022 1.280 1.400 1.195 1.370 2,205,358 +0.08(+6.20%)
Dec 28, 2022 1.400 1.410 1.270 1.290 2,585,141 -0.07(-5.15%)
Dec 27, 2022 1.520 1.520 1.350 1.360 1,635,580 -0.11(-7.48%)
Dec 23, 2022 1.490 1.548 1.450 1.470 585,601 -0.03(-2.00%)
Dec 22, 2022 1.630 1.680 1.450 1.500 1,835,843 -0.10(-6.25%)
Dec 21, 2022 1.480 1.650 1.440 1.600 1,862,904 +0.12(+8.11%)
Dec 20, 2022 1.280 1.500 1.280 1.480 2,715,273 +0.20(+15.62%)
Dec 19, 2022 1.370 1.380 1.260 1.280 1,006,819 -0.06(-4.48%)
Dec 16, 2022 1.310 1.380 1.280 1.340 3,236,843 +0.04(+3.08%)
Dec 15, 2022 1.410 1.420 1.300 1.300 894,827 -0.14(-9.72%)
Dec 14, 2022 1.400 1.470 1.360 1.440 1,439,902 +0.02(+1.41%)
Dec 13, 2022 1.300 1.420 1.250 1.420 3,010,280 +0.16(+12.70%)
Dec 12, 2022 1.230 1.265 1.190 1.260 1,053,270 -0.01(-0.79%)
Dec 09, 2022 1.300 1.370 1.230 1.270 1,949,508 -0.04(-3.05%)
Dec 08, 2022 1.250 1.350 1.095 1.310 5,310,567 +0.11(+9.17%)
Dec 07, 2022 1.160 1.200 1.120 1.200 1,726,451 +0.02(+1.69%)
Dec 06, 2022 1.200 1.240 1.150 1.180 2,690,066 +0.00(+0.00%)
Dec 05, 2022 1.350 1.350 1.180 1.180 3,905,934 -0.09(-7.09%)
Dec 02, 2022 1.180 1.380 1.180 1.270 4,276,946 +0.04(+3.25%)
Dec 01, 2022 1.220 1.270 1.170 1.230 2,513,435 +0.01(+0.82%)
Nov 30, 2022 1.230 1.255 1.100 1.220 6,170,445 +0.02(+1.67%)
Nov 29, 2022 1.200 1.248 1.180 1.200 1,269,244 +0.04(+3.45%)
Nov 28, 2022 1.160 1.215 1.140 1.160 757,910 -0.04(-3.33%)
Nov 25, 2022 1.090 1.200 1.090 1.200 670,767 +0.06(+5.26%)
Nov 23, 2022 1.090 1.170 1.010 1.140 953,996 +0.06(+5.56%)
Nov 22, 2022 1.190 1.190 1.060 1.080 1,255,724 -0.08(-6.90%)
Nov 21, 2022 1.160 1.180 1.110 1.160 744,251 -0.03(-2.52%)
Nov 18, 2022 1.170 1.210 1.160 1.190 304,668 +0.00(+0.00%)
Nov 17, 2022 1.150 1.230 1.150 1.190 901,408 -0.03(-2.46%)
Nov 16, 2022 1.320 1.330 1.210 1.220 875,055 -0.13(-9.63%)
Nov 15, 2022 1.200 1.355 1.120 1.350 3,155,086 +0.18(+15.38%)
Nov 14, 2022 1.120 1.175 1.120 1.170 546,161 +0.04(+3.54%)
Nov 11, 2022 1.120 1.150 1.100 1.130 570,467 +0.05(+4.63%)
Nov 10, 2022 1.110 1.110 1.060 1.080 678,033 +0.02(+1.89%)
Nov 09, 2022 1.050 1.080 1.040 1.060 541,106 -0.01(-0.93%)
Nov 08, 2022 1.180 1.180 1.030 1.070 1,243,313 -0.12(-10.08%)
Nov 07, 2022 1.200 1.200 1.141 1.190 541,219 +0.00(+0.00%)
Nov 04, 2022 1.200 1.220 1.130 1.190 886,001 +0.08(+7.21%)
Nov 03, 2022 1.140 1.170 1.100 1.110 376,397 -0.02(-1.77%)
Nov 02, 2022 1.140 1.200 1.100 1.130 547,372 -0.02(-1.74%)
Nov 01, 2022 1.180 1.180 1.145 1.150 504,469 +0.02(+1.77%)
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%)
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.