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

Yatsen Holding Ltd ADR (NY: YSG )

4.840 +0.370 (+8.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 2.090 2.220 2.050 2.110 466,300 +0.00(+0.00%)
Mar 27, 2024 2.040 2.093 1.990 2.110 397,742 +0.08(+3.94%)
Mar 26, 2024 2.080 2.170 2.020 2.030 528,148 -0.05(-2.40%)
Mar 25, 2024 2.080 2.180 2.060 2.080 367,908 -0.05(-2.35%)
Mar 22, 2024 2.130 2.180 2.100 2.130 450,950 +0.00(+0.00%)
Mar 21, 2024 2.150 2.190 2.110 2.130 492,896 -0.02(-0.93%)
Mar 20, 2024 2.220 2.220 2.110 2.150 697,167 -0.03(-1.38%)
Mar 19, 2024 2.270 2.270 2.130 2.180 560,057 -0.10(-4.39%)
Mar 18, 2024 2.450 2.450 2.250 2.280 694,011 +1.79(+365.31%)
Mar 15, 2024 0.5700 0.5700 0.4400 0.4900 13,561,601 -0.07(-12.87%)
Mar 14, 2024 0.5835 0.6197 0.5524 0.5624 1,168,370 -0.03(-4.84%)
Mar 13, 2024 0.5500 0.6279 0.5500 0.5910 1,467,317 +0.03(+4.81%)
Mar 12, 2024 0.5294 0.5942 0.5220 0.5639 2,454,087 +0.03(+6.40%)
Mar 11, 2024 0.5020 0.5700 0.5020 0.5300 3,032,209 +0.01(+1.15%)
Mar 08, 2024 0.4900 0.5415 0.4615 0.5240 3,814,007 +0.01(+2.56%)
Mar 07, 2024 0.5500 0.5700 0.5109 0.5109 1,954,560 -0.04(-7.11%)
Mar 06, 2024 0.6591 0.6600 0.5500 0.5500 3,082,034 -0.05(-7.95%)
Mar 05, 2024 0.5700 0.6650 0.5700 0.5975 5,082,422 +0.04(+7.66%)
Mar 04, 2024 0.5155 0.5756 0.5151 0.5550 2,394,497 +0.04(+8.27%)
Mar 01, 2024 0.5080 0.5175 0.5070 0.5126 1,379,156 +0.01(+1.50%)
Feb 29, 2024 0.5170 0.5200 0.5011 0.5050 1,370,807 +0.00(+0.94%)
Feb 28, 2024 0.5100 0.5275 0.4960 0.5003 2,784,905 +0.00(+0.08%)
Feb 27, 2024 0.5200 0.5290 0.4500 0.4999 7,521,091 -0.02(-3.79%)
Feb 26, 2024 0.5300 0.5300 0.5109 0.5196 773,637 -0.01(-2.02%)
Feb 23, 2024 0.5224 0.5303 0.4920 0.5303 1,373,451 +0.02(+3.96%)
Feb 22, 2024 0.5430 0.5500 0.5076 0.5101 1,377,815 -0.03(-6.08%)
Feb 21, 2024 0.5536 0.5770 0.5400 0.5431 1,363,402 -0.00(-0.31%)
Feb 20, 2024 0.5916 0.6010 0.5208 0.5448 2,522,764 -0.05(-7.97%)
Feb 16, 2024 0.6100 0.6131 0.5800 0.5920 1,378,602 +0.00(+0.00%)
Feb 15, 2024 0.5830 0.6023 0.5818 0.5920 984,347 +0.01(+1.20%)
Feb 14, 2024 0.5830 0.6140 0.5813 0.5850 592,391 -0.02(-2.50%)
Feb 13, 2024 0.6380 0.6380 0.6000 0.6000 600,250 -0.03(-4.70%)
Feb 12, 2024 0.6150 0.6641 0.6076 0.6296 656,754 +0.01(+1.12%)
Feb 09, 2024 0.6329 0.6470 0.6110 0.6226 426,171 -0.01(-1.63%)
Feb 08, 2024 0.6100 0.6500 0.6100 0.6329 460,365 +0.00(+0.41%)
Feb 07, 2024 0.6400 0.6497 0.6110 0.6303 453,746 -0.01(-1.05%)
Feb 06, 2024 0.6000 0.6400 0.5900 0.6370 594,789 +0.04(+6.84%)
Feb 05, 2024 0.6200 0.6200 0.5825 0.5962 779,918 -0.02(-3.36%)
Feb 02, 2024 0.6155 0.6249 0.6075 0.6169 567,119 +0.00(+0.42%)
Feb 01, 2024 0.6200 0.6399 0.6050 0.6143 343,836 -0.00(-0.76%)
Jan 31, 2024 0.6492 0.6781 0.6100 0.6190 633,446 +0.00(+0.49%)
Jan 30, 2024 0.6199 0.6799 0.6110 0.6160 474,448 +0.01(+0.82%)
Jan 29, 2024 0.6700 0.6915 0.6100 0.6110 580,327 -0.05(-7.56%)
Jan 26, 2024 0.7020 0.7099 0.6600 0.6610 514,187 -0.06(-7.95%)
Jan 25, 2024 0.6701 0.7181 0.6601 0.7181 633,524 +0.00(+0.00%)
Jan 24, 2024 0.7310 0.7310 0.6999 0.7181 264,907 +0.02(+3.16%)
Jan 23, 2024 0.7000 0.7361 0.6920 0.6961 287,866 +0.01(+0.81%)
Jan 22, 2024 0.6530 0.7150 0.6530 0.6905 327,817 +0.02(+2.34%)
Jan 19, 2024 0.7210 0.7369 0.6510 0.6747 780,443 -0.04(-4.99%)
Jan 18, 2024 0.7226 0.7587 0.7101 0.7101 629,593 -0.00(-0.36%)
Jan 17, 2024 0.7103 0.7480 0.7100 0.7127 333,277 -0.00(-0.57%)
Jan 16, 2024 0.7300 0.7347 0.7164 0.7168 545,592 -0.01(-1.94%)
Jan 12, 2024 0.7700 0.7900 0.7310 0.7310 364,964 -0.03(-3.78%)
Jan 11, 2024 0.7400 0.7700 0.7350 0.7597 388,349 +0.02(+3.36%)
Jan 10, 2024 0.7400 0.7572 0.7260 0.7350 518,047 +0.01(+1.79%)
Jan 09, 2024 0.7360 0.7696 0.7221 0.7221 367,476 -0.02(-3.33%)
Jan 08, 2024 0.7050 0.7616 0.7050 0.7470 500,213 +0.02(+2.53%)
Jan 05, 2024 0.7700 0.7862 0.7240 0.7286 370,170 -0.04(-5.38%)
Jan 04, 2024 0.7423 0.7800 0.7423 0.7700 378,389 +0.02(+2.67%)
Jan 03, 2024 0.7800 0.8000 0.7445 0.7500 539,098 -0.00(-0.13%)
Jan 02, 2024 0.7439 0.7999 0.7383 0.7510 553,243 +0.02(+2.65%)
Dec 29, 2023 0.7900 0.8033 0.7316 0.7316 409,861 -0.06(-7.26%)
Dec 28, 2023 0.7700 0.8035 0.7572 0.7889 605,688 +0.04(+4.70%)
Dec 27, 2023 0.7100 0.7658 0.7000 0.7535 857,306 +0.05(+7.64%)
Dec 26, 2023 0.7100 0.7499 0.7000 0.7000 936,462 -0.01(-1.59%)
Dec 22, 2023 0.7110 0.7697 0.7000 0.7113 1,341,166 +0.01(+1.61%)
Dec 21, 2023 0.7300 0.7300 0.7000 0.7000 275,375 +0.01(+1.10%)
Dec 20, 2023 0.7207 0.7494 0.6924 0.6924 258,332 -0.05(-6.18%)
Dec 19, 2023 0.7050 0.7588 0.7000 0.7380 1,284,394 +0.02(+3.46%)
Dec 18, 2023 0.7000 0.7279 0.7000 0.7133 410,364 +0.00(+0.21%)
Dec 15, 2023 0.7200 0.7390 0.7000 0.7118 1,293,567 -0.01(-1.55%)
Dec 14, 2023 0.7200 0.7623 0.6900 0.7230 1,542,067 +0.00(+0.42%)
Dec 13, 2023 0.7200 0.7410 0.7150 0.7200 267,290 -0.02(-2.83%)
Dec 12, 2023 0.7449 0.7500 0.7321 0.7410 417,133 -0.01(-1.20%)
Dec 11, 2023 0.7771 0.7803 0.7500 0.7500 605,514 -0.04(-4.79%)
Dec 08, 2023 0.7974 0.7974 0.7638 0.7877 176,344 -0.01(-1.23%)
Dec 07, 2023 0.7800 0.8000 0.7501 0.7975 442,837 +0.01(+1.51%)
Dec 06, 2023 0.8180 0.8180 0.7815 0.7856 807,297 -0.03(-3.94%)
Dec 05, 2023 0.7968 0.8198 0.7900 0.8178 554,053 +0.01(+1.43%)
Dec 04, 2023 0.8100 0.8124 0.7800 0.8063 387,075 +0.01(+0.77%)
Dec 01, 2023 0.7955 0.8097 0.7521 0.8001 784,910 +0.00(+0.01%)
Nov 30, 2023 0.7841 0.8300 0.7720 0.8000 1,204,666 +0.01(+1.82%)
Nov 29, 2023 0.7880 0.8199 0.7813 0.7857 595,308 -0.00(-0.33%)
Nov 28, 2023 0.8145 0.8199 0.7770 0.7883 686,430 -0.01(-1.62%)
Nov 27, 2023 0.8100 0.8300 0.8001 0.8013 318,186 -0.03(-3.46%)
Nov 24, 2023 0.8000 0.8749 0.7210 0.8300 919,410 +0.01(+1.23%)
Nov 22, 2023 0.7800 0.8300 0.7750 0.8199 1,307,908 +0.03(+3.92%)
Nov 21, 2023 0.7108 0.7900 0.6700 0.7890 5,272,576 +0.09(+12.39%)
Nov 20, 2023 0.9100 0.9099 0.6000 0.7020 11,220,373 -0.16(-18.92%)
Nov 17, 2023 0.8600 0.9040 0.8592 0.8658 370,711 +0.01(+0.77%)
Nov 16, 2023 0.8660 0.9000 0.8415 0.8592 590,383 -0.03(-3.61%)
Nov 15, 2023 0.8461 0.9158 0.8330 0.8914 404,240 +0.05(+5.73%)
Nov 14, 2023 0.8345 0.8500 0.8015 0.8431 388,372 +0.02(+2.33%)
Nov 13, 2023 0.8000 0.8499 0.8000 0.8239 124,385 +0.01(+0.84%)
Nov 10, 2023 0.8310 0.8900 0.7601 0.8170 908,901 -0.01(-1.45%)
Nov 09, 2023 0.8800 0.8800 0.8200 0.8290 586,080 -0.03(-3.68%)
Nov 08, 2023 0.8985 0.8985 0.8600 0.8607 177,963 -0.03(-3.62%)
Nov 07, 2023 0.9000 0.9040 0.8325 0.8930 150,367 +0.02(+2.09%)
Nov 06, 2023 0.9300 0.9300 0.8700 0.8747 91,173 -0.04(-4.32%)
Nov 03, 2023 0.8900 0.9399 0.8601 0.9142 218,716 +0.02(+2.23%)
Nov 02, 2023 0.8382 0.8996 0.8251 0.8943 569,761 +0.07(+8.39%)
Nov 01, 2023 0.8500 0.8699 0.8100 0.8251 606,624 +0.00(+0.29%)
Oct 31, 2023 0.9300 0.9400 0.8227 0.8227 2,302,738 -0.11(-12.25%)
Oct 30, 2023 0.9373 0.9580 0.9223 0.9375 348,218 +0.02(+1.66%)
Oct 27, 2023 0.9400 0.9675 0.9222 0.9222 195,264 -0.05(-4.89%)
Oct 26, 2023 0.9350 0.9899 0.9350 0.9696 304,909 +0.02(+2.61%)
Oct 25, 2023 0.9300 0.9739 0.9300 0.9449 371,552 -0.01(-0.65%)
Oct 24, 2023 0.9500 0.9995 0.9464 0.9511 251,071 -0.03(-2.81%)
Oct 23, 2023 0.9500 1.010 0.9202 0.9786 940,794 +0.04(+4.81%)
Oct 20, 2023 0.9503 0.9579 0.9321 0.9337 293,281 -0.02(-1.72%)
Oct 19, 2023 0.9700 0.9798 0.9500 0.9500 216,070 -0.03(-2.64%)
Oct 18, 2023 0.9802 1.010 0.9610 0.9758 623,759 -0.00(-0.43%)
Oct 17, 2023 1.000 1.025 0.9800 0.9800 338,235 -0.02(-2.00%)
Oct 16, 2023 1.020 1.040 1.000 1.000 269,615 -0.02(-1.96%)
Oct 13, 2023 1.010 1.040 1.005 1.020 388,707 -0.01(-0.97%)
Oct 12, 2023 1.070 1.070 0.9900 1.030 847,974 -0.04(-3.74%)
Oct 11, 2023 1.010 1.080 1.010 1.070 585,603 +0.06(+5.94%)
Oct 10, 2023 0.9800 1.020 0.9800 1.010 291,854 +0.03(+2.76%)
Oct 09, 2023 0.9600 1.020 0.9600 0.9829 361,911 +0.02(+1.57%)
Oct 06, 2023 0.9600 0.9843 0.9500 0.9677 701,443 -0.00(-0.20%)
Oct 05, 2023 0.9690 0.9900 0.9606 0.9696 175,988 -0.01(-1.06%)
Oct 04, 2023 0.9700 0.9943 0.9700 0.9800 139,145 +0.01(+0.73%)
Oct 03, 2023 1.010 1.040 0.9700 0.9729 405,961 -0.07(-6.45%)
Oct 02, 2023 0.9800 1.060 0.9820 1.040 520,770 +0.04(+4.00%)
Sep 29, 2023 0.9901 1.020 0.9901 1.000 226,291 +0.01(+0.60%)
Sep 28, 2023 0.9972 1.030 0.9800 0.9940 594,730 +0.01(+0.68%)
Sep 27, 2023 0.9910 1.030 0.9873 0.9873 328,827 -0.01(-1.27%)
Sep 26, 2023 0.9900 1.035 0.9801 1.000 751,021 -0.01(-0.99%)
Sep 25, 2023 0.9900 1.040 1.020 1.010 579,979 +0.01(+1.00%)
Sep 22, 2023 0.9900 1.035 0.9810 1.000 631,944 +0.00(+0.00%)
Sep 21, 2023 0.9878 1.030 0.9680 1.000 690,293 +0.01(+1.12%)
Sep 20, 2023 1.020 1.040 0.9889 0.9889 450,930 -0.03(-3.05%)
Sep 19, 2023 0.9900 1.040 0.9600 1.020 715,729 +0.02(+2.01%)
Sep 18, 2023 0.9836 1.010 0.9300 0.9999 1,082,966 +0.01(+1.15%)
Sep 15, 2023 0.9600 1.030 0.9600 0.9885 5,766,396 +0.00(+0.46%)
Sep 14, 2023 0.9600 1.020 0.9600 0.9840 946,926 +0.02(+2.50%)
Sep 13, 2023 1.010 1.025 0.9550 0.9600 1,037,958 -0.04(-4.00%)
Sep 12, 2023 0.9700 1.030 0.9670 1.000 884,044 +0.01(+1.01%)
Sep 11, 2023 0.9230 1.030 0.9230 0.9900 993,741 +0.08(+8.79%)
Sep 08, 2023 0.9500 0.9527 0.9100 0.9100 607,867 -0.04(-4.21%)
Sep 07, 2023 0.9769 0.9899 0.9500 0.9500 1,087,430 -0.05(-4.62%)
Sep 06, 2023 1.000 1.030 0.9900 0.9960 698,544 -0.00(-0.40%)
Sep 05, 2023 1.010 1.030 0.9900 1.000 631,626 -0.01(-0.99%)
Sep 01, 2023 1.030 1.055 1.010 1.010 932,632 -0.01(-0.98%)
Aug 31, 2023 1.020 1.050 1.000 1.020 844,589 +0.00(+0.00%)
Aug 30, 2023 1.010 1.070 1.010 1.020 1,233,819 +0.00(+0.00%)
Aug 29, 2023 1.030 1.060 1.010 1.020 955,936 -0.01(-0.97%)
Aug 28, 2023 1.040 1.065 1.010 1.030 650,060 +0.01(+0.98%)
Aug 25, 2023 0.9612 1.030 0.9612 1.020 821,772 +0.06(+6.25%)
Aug 24, 2023 1.030 1.030 0.9600 0.9600 699,284 -0.04(-4.00%)
Aug 23, 2023 1.010 1.060 1.000 1.000 898,447 -0.01(-0.99%)
Aug 22, 2023 0.9500 1.030 0.8800 1.010 1,346,654 +0.03(+3.06%)
Aug 21, 2023 1.000 1.010 0.9501 0.9800 2,091,815 -0.02(-2.00%)
Aug 18, 2023 1.010 1.030 1.000 1.000 557,680 -0.01(-0.99%)
Aug 17, 2023 1.030 1.040 1.010 1.010 639,002 +0.00(+0.00%)
Aug 16, 2023 1.000 1.045 1.000 1.010 807,019 +0.00(+0.00%)
Aug 15, 2023 1.020 1.040 0.9941 1.010 589,501 +0.00(+0.00%)
Aug 14, 2023 1.080 1.100 1.010 1.010 1,086,144 -0.12(-10.62%)
Aug 11, 2023 1.100 1.170 1.075 1.130 762,434 +0.02(+1.80%)
Aug 10, 2023 1.140 1.160 1.090 1.110 657,581 +0.01(+0.91%)
Aug 09, 2023 1.150 1.150 1.090 1.100 1,046,285 -0.05(-4.35%)
Aug 08, 2023 1.130 1.150 1.120 1.150 541,165 -0.02(-1.71%)
Aug 07, 2023 1.190 1.210 1.140 1.170 700,835 -0.03(-2.50%)
Aug 04, 2023 1.190 1.265 1.170 1.200 1,054,764 +0.01(+0.84%)
Aug 03, 2023 1.140 1.255 1.110 1.190 1,235,566 +0.01(+0.85%)
Aug 02, 2023 1.150 1.180 1.105 1.180 863,236 +0.01(+0.85%)
Aug 01, 2023 1.210 1.220 1.170 1.170 586,119 -0.06(-4.88%)
Jul 31, 2023 1.250 1.270 1.220 1.230 803,415 -0.02(-1.60%)
Jul 28, 2023 1.210 1.280 1.210 1.250 1,068,581 +0.07(+5.93%)
Jul 27, 2023 1.240 1.270 1.180 1.180 727,850 -0.06(-4.84%)
Jul 26, 2023 1.230 1.260 1.200 1.240 881,033 +0.04(+3.33%)
Jul 25, 2023 1.240 1.250 1.170 1.200 823,415 +0.00(+0.00%)
Jul 24, 2023 1.200 1.240 1.195 1.200 709,107 +0.00(+0.00%)
Jul 21, 2023 1.180 1.230 1.160 1.200 621,937 +0.01(+0.84%)
Jul 20, 2023 1.220 1.260 1.190 1.190 664,835 -0.03(-2.46%)
Jul 19, 2023 1.180 1.245 1.180 1.220 460,428 +0.04(+3.39%)
Jul 18, 2023 1.260 1.260 1.170 1.180 752,105 -0.09(-7.09%)
Jul 17, 2023 1.280 1.290 1.220 1.270 611,719 +0.00(+0.00%)
Jul 14, 2023 1.290 1.330 1.220 1.270 1,142,833 -0.01(-0.78%)
Jul 13, 2023 1.160 1.300 1.160 1.280 1,288,301 +0.08(+6.67%)
Jul 12, 2023 1.090 1.230 1.080 1.200 2,212,185 +0.13(+12.15%)
Jul 11, 2023 1.070 1.080 1.040 1.070 982,058 +0.03(+2.88%)
Jul 10, 2023 1.020 1.080 1.010 1.040 948,212 +0.01(+0.97%)
Jul 07, 2023 0.9956 1.030 0.9810 1.030 1,237,644 +0.06(+5.68%)
Jul 06, 2023 0.9600 0.9952 0.9100 0.9746 1,028,591 +0.02(+1.72%)
Jul 05, 2023 0.9600 1.010 0.9574 0.9581 718,530 -0.03(-3.22%)
Jul 03, 2023 1.010 1.030 0.9851 0.9900 576,641 -0.02(-1.98%)
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%)
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.