Skip to main content

Shineco Inc (NQ: SISI )

0.7010 +0.0010 (+0.14%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.3400 0.3800 0.3200 0.3400 126,446 -0.01(-2.94%)
Jun 29, 2023 0.3971 0.3971 0.3111 0.3503 898,396 -0.04(-10.93%)
Jun 28, 2023 0.4001 0.4001 0.3600 0.3933 94,021 +0.00(+0.33%)
Jun 27, 2023 0.4210 0.4210 0.3850 0.3920 14,346 -0.01(-2.24%)
Jun 26, 2023 0.4190 0.4367 0.3900 0.4010 15,842 +0.00(+0.25%)
Jun 23, 2023 0.4050 0.4369 0.3621 0.4000 100,584 +0.00(+0.76%)
Jun 22, 2023 0.4675 0.4798 0.3960 0.3970 47,189 -0.03(-5.95%)
Jun 21, 2023 0.4556 0.4600 0.4001 0.4221 44,971 -0.03(-5.61%)
Jun 20, 2023 0.4300 0.4472 0.4100 0.4472 9,774 +0.02(+4.00%)
Jun 16, 2023 0.4323 0.4750 0.4167 0.4300 66,276 -0.02(-3.57%)
Jun 15, 2023 0.4196 0.4499 0.4166 0.4459 29,268 +0.04(+10.04%)
Jun 14, 2023 0.4493 0.4493 0.4051 0.4052 53,897 -0.03(-7.93%)
Jun 13, 2023 0.4600 0.4600 0.3999 0.4401 54,328 -0.02(-5.25%)
Jun 12, 2023 0.4620 0.4750 0.4610 0.4645 6,893 +0.00(+0.98%)
Jun 09, 2023 0.4600 0.4900 0.4111 0.4600 12,360 -0.01(-2.13%)
Jun 08, 2023 0.5000 0.5012 0.4700 0.4700 45,954 -0.05(-9.62%)
Jun 07, 2023 0.5355 0.5355 0.5001 0.5200 4,400 +0.01(+1.96%)
Jun 06, 2023 0.4850 0.5400 0.4513 0.5100 39,313 +0.01(+2.00%)
Jun 05, 2023 0.5200 0.5202 0.5000 0.5000 132,599 +0.02(+4.08%)
Jun 02, 2023 0.5152 0.5618 0.4804 0.4804 163,274 -0.04(-7.62%)
Jun 01, 2023 0.5400 0.5398 0.4776 0.5200 51,683 -0.02(-3.67%)
May 31, 2023 0.5001 0.5398 0.5001 0.5398 39,529 +0.04(+7.96%)
May 30, 2023 0.5300 0.5567 0.4510 0.5000 102,074 -0.02(-3.86%)
May 26, 2023 0.5345 0.5582 0.5200 0.5201 37,048 -0.01(-1.87%)
May 25, 2023 0.5150 0.5370 0.5072 0.5300 2,941 +0.00(+0.02%)
May 24, 2023 0.5300 0.5315 0.5086 0.5299 18,399 +0.01(+1.90%)
May 23, 2023 0.5200 0.5500 0.5200 0.5200 8,026 -0.01(-1.79%)
May 22, 2023 0.5500 0.5584 0.5215 0.5295 10,643 +0.01(+1.83%)
May 19, 2023 0.5500 0.5504 0.5189 0.5200 58,152 -0.02(-3.69%)
May 18, 2023 0.5500 0.5650 0.5300 0.5399 14,177 +0.01(+1.83%)
May 17, 2023 0.5700 0.6200 0.5051 0.5302 284,967 -0.01(-1.81%)
May 16, 2023 0.5339 0.5799 0.5200 0.5400 77,059 +0.01(+1.89%)
May 15, 2023 0.5044 0.5350 0.5003 0.5300 15,198 +0.01(+1.92%)
May 12, 2023 0.5201 0.5810 0.5001 0.5200 211,007 -0.00(-0.93%)
May 11, 2023 0.5800 0.5800 0.5200 0.5249 25,933 -0.02(-3.69%)
May 10, 2023 0.5500 0.5775 0.5400 0.5450 10,422 +0.01(+0.93%)
May 09, 2023 0.5700 0.5750 0.5200 0.5400 46,324 -0.03(-5.26%)
May 08, 2023 0.5899 0.5900 0.5501 0.5700 31,176 -0.01(-1.74%)
May 05, 2023 0.5359 0.6199 0.5111 0.5801 75,095 -0.03(-5.52%)
May 04, 2023 0.6000 0.6140 0.5800 0.6140 50,485 +0.01(+1.07%)
May 03, 2023 0.6300 0.6300 0.5950 0.6075 77,913 -0.05(-7.94%)
May 02, 2023 0.6900 0.7498 0.6150 0.6599 500,369 +0.03(+4.76%)
May 01, 2023 0.5811 0.6683 0.5811 0.6299 82,752 +0.05(+8.42%)
Apr 28, 2023 0.6174 0.6200 0.5602 0.5810 16,620 -0.01(-1.19%)
Apr 27, 2023 0.5891 0.5891 0.5599 0.5880 7,559 +0.03(+4.81%)
Apr 26, 2023 0.5999 0.6000 0.5610 0.5610 8,347 -0.02(-4.09%)
Apr 25, 2023 0.5950 0.6300 0.5603 0.5849 10,062 -0.01(-1.73%)
Apr 24, 2023 0.6239 0.6239 0.5920 0.5952 3,717 -0.00(-0.80%)
Apr 21, 2023 0.6098 0.6149 0.5802 0.6000 2,622 +0.02(+3.45%)
Apr 20, 2023 0.6300 0.6400 0.5800 0.5800 53,217 -0.02(-3.33%)
Apr 19, 2023 0.6200 0.6700 0.5900 0.6000 53,339 -0.00(-0.55%)
Apr 18, 2023 0.5739 0.6100 0.5604 0.6033 44,478 +0.01(+1.98%)
Apr 17, 2023 0.6199 0.6200 0.5750 0.5916 85,271 +0.00(+0.25%)
Apr 14, 2023 0.6825 0.6900 0.5800 0.5901 35,356 -0.06(-9.22%)
Apr 13, 2023 0.6500 0.6500 0.6100 0.6500 2,845 +0.05(+8.32%)
Apr 12, 2023 0.6700 0.6700 0.5973 0.6001 25,670 -0.05(-7.82%)
Apr 11, 2023 0.6011 0.6510 0.6010 0.6510 5,880 +0.05(+8.48%)
Apr 10, 2023 0.5811 0.6002 0.5811 0.6001 8,150 -0.00(-0.40%)
Apr 06, 2023 0.6419 0.6600 0.5801 0.6025 28,823 +0.00(+0.40%)
Apr 05, 2023 0.6300 0.7300 0.6000 0.6001 128,486 +0.00(+0.02%)
Apr 04, 2023 0.6000 0.6299 0.6000 0.6000 8,336 -0.01(-1.59%)
Apr 03, 2023 0.6400 0.6363 0.6000 0.6097 16,223 -0.01(-1.66%)
Mar 31, 2023 0.6300 0.6399 0.6200 0.6200 20,763 +0.01(+1.62%)
Mar 30, 2023 0.6300 0.6300 0.6100 0.6101 4,794 +0.01(+1.68%)
Mar 29, 2023 0.6100 0.6200 0.6000 0.6000 6,071 -0.00(-0.17%)
Mar 28, 2023 0.6100 0.6195 0.6000 0.6010 32,335 -0.00(-0.33%)
Mar 27, 2023 0.6532 0.6532 0.6000 0.6030 24,103 -0.02(-3.07%)
Mar 24, 2023 0.6300 0.6400 0.6200 0.6221 10,963 +0.02(+2.86%)
Mar 23, 2023 0.6303 0.6400 0.6000 0.6048 20,324 +0.00(+0.75%)
Mar 22, 2023 0.6100 0.6300 0.6000 0.6003 21,368 -0.01(-1.59%)
Mar 21, 2023 0.6599 0.6700 0.5501 0.6100 15,704 +0.02(+3.39%)
Mar 20, 2023 0.5800 0.6525 0.5500 0.5900 21,160 -0.01(-1.67%)
Mar 17, 2023 0.6400 0.6590 0.5949 0.6000 25,669 -0.06(-8.95%)
Mar 16, 2023 0.6600 0.6600 0.6410 0.6590 3,104 +0.02(+2.95%)
Mar 15, 2023 0.6900 0.6730 0.6400 0.6401 26,023 -0.05(-7.23%)
Mar 14, 2023 0.5820 0.6900 0.5820 0.6900 31,153 +0.09(+15.00%)
Mar 13, 2023 0.7209 0.7590 0.5625 0.6000 156,148 -0.12(-16.72%)
Mar 10, 2023 0.8138 0.8300 0.7205 0.7205 24,296 -0.14(-16.21%)
Mar 09, 2023 0.8403 0.8700 0.8038 0.8599 24,697 -0.02(-2.28%)
Mar 08, 2023 0.8800 0.8800 0.8000 0.8800 18,606 +0.04(+5.25%)
Mar 07, 2023 0.8300 0.8900 0.7200 0.8361 66,563 +0.04(+4.50%)
Mar 06, 2023 0.8100 0.8400 0.7000 0.8001 87,503 +0.04(+5.28%)
Mar 03, 2023 0.7510 0.8000 0.7510 0.7600 11,687 -0.01(-1.30%)
Mar 02, 2023 0.7193 0.8000 0.7193 0.7700 35,452 -0.00(-0.27%)
Mar 01, 2023 0.8000 0.8000 0.7011 0.7721 18,900 -0.02(-2.20%)
Feb 28, 2023 0.7800 0.7900 0.7201 0.7895 22,334 -0.00(-0.06%)
Feb 27, 2023 0.8200 0.8400 0.7276 0.7900 66,022 -0.05(-5.92%)
Feb 24, 2023 0.8000 0.8599 0.7700 0.8397 18,012 -0.00(-0.02%)
Feb 23, 2023 0.8200 0.8700 0.7800 0.8399 49,254 +0.02(+2.43%)
Feb 22, 2023 0.8805 0.8805 0.8000 0.8200 82,920 -0.05(-5.75%)
Feb 21, 2023 0.9100 0.9099 0.8500 0.8700 28,752 +0.00(+0.00%)
Feb 17, 2023 0.8998 0.9397 0.8610 0.8700 3,853 -0.03(-3.33%)
Feb 16, 2023 0.8600 0.9099 0.8600 0.9000 12,697 +0.02(+2.27%)
Feb 15, 2023 0.8800 0.8999 0.8501 0.8800 14,133 +0.00(+0.00%)
Feb 14, 2023 0.9281 0.9281 0.8500 0.8800 31,450 -0.05(-5.18%)
Feb 13, 2023 0.8701 0.9300 0.8700 0.9281 43,380 +0.07(+7.92%)
Feb 10, 2023 0.8900 0.8900 0.8300 0.8600 12,413 -0.04(-4.42%)
Feb 09, 2023 0.9725 0.9725 0.8500 0.8998 65,705 -0.04(-4.28%)
Feb 08, 2023 0.9600 0.9600 0.9349 0.9400 22,002 -0.02(-2.06%)
Feb 07, 2023 1.020 1.030 0.9103 0.9598 35,081 -0.02(-1.78%)
Feb 06, 2023 0.9500 1.030 0.9500 0.9772 44,972 +0.00(+0.23%)
Feb 03, 2023 0.9896 0.9927 0.9608 0.9750 31,221 -0.07(-6.25%)
Feb 02, 2023 0.9800 1.080 0.9517 1.040 131,733 +0.06(+6.17%)
Feb 01, 2023 1.000 1.040 0.9513 0.9796 73,098 -0.01(-1.05%)
Jan 31, 2023 0.9900 1.030 0.9600 0.9900 37,881 +0.03(+3.13%)
Jan 30, 2023 1.050 1.050 0.9600 0.9600 22,352 -0.01(-1.03%)
Jan 27, 2023 1.040 1.070 0.9500 0.9700 75,543 +0.03(+3.16%)
Jan 26, 2023 1.150 1.150 0.9214 0.9403 178,304 -0.15(-13.73%)
Jan 25, 2023 1.150 1.150 1.060 1.090 60,178 -0.03(-2.68%)
Jan 24, 2023 1.130 1.150 1.080 1.120 63,970 +0.08(+7.69%)
Jan 23, 2023 1.160 1.198 1.000 1.040 169,373 -0.07(-6.31%)
Jan 20, 2023 1.110 1.220 1.060 1.110 136,324 +0.03(+2.78%)
Jan 19, 2023 1.310 1.310 0.9851 1.080 390,562 -0.16(-12.90%)
Jan 18, 2023 1.360 1.400 1.230 1.240 77,773 -0.12(-8.82%)
Jan 17, 2023 1.500 1.590 1.310 1.360 144,303 -0.17(-11.11%)
Jan 13, 2023 1.460 1.600 1.450 1.530 75,843 +0.07(+4.79%)
Jan 12, 2023 1.430 1.500 1.363 1.460 102,313 +0.01(+0.69%)
Jan 11, 2023 1.290 1.500 1.236 1.450 113,776 +0.12(+9.02%)
Jan 10, 2023 1.600 1.600 1.210 1.330 489,693 -0.30(-18.40%)
Jan 09, 2023 1.670 1.730 1.560 1.630 181,418 -0.10(-5.78%)
Jan 06, 2023 1.760 1.859 1.654 1.730 137,171 -0.11(-5.98%)
Jan 05, 2023 2.130 2.150 1.560 1.840 530,623 -0.22(-10.68%)
Jan 04, 2023 2.220 2.270 2.000 2.060 273,070 -0.16(-7.21%)
Jan 03, 2023 2.370 2.370 2.070 2.220 164,283 -0.16(-6.72%)
Dec 30, 2022 2.060 2.400 1.800 2.380 589,268 +0.14(+6.25%)
Dec 29, 2022 2.020 2.370 1.610 2.240 857,340 +0.15(+7.18%)
Dec 28, 2022 3.230 3.320 1.860 2.090 1,297,043 -1.20(-36.47%)
Dec 27, 2022 3.400 3.490 3.020 3.290 270,753 -0.21(-6.00%)
Dec 23, 2022 2.844 3.500 2.844 3.500 252,129 +0.54(+18.24%)
Dec 22, 2022 2.770 2.960 2.501 2.960 202,262 +0.08(+2.78%)
Dec 21, 2022 2.850 2.940 2.720 2.880 75,168 -0.10(-3.36%)
Dec 20, 2022 2.710 3.120 2.680 2.980 346,877 +0.09(+3.11%)
Dec 19, 2022 2.800 2.980 2.560 2.890 182,048 -0.04(-1.37%)
Dec 16, 2022 2.650 2.990 2.500 2.930 499,742 +0.00(+0.00%)
Dec 15, 2022 2.720 2.970 2.340 2.930 1,153,608 +0.12(+4.27%)
Dec 14, 2022 1.980 2.810 1.940 2.810 2,336,092 +0.87(+44.85%)
Dec 13, 2022 1.440 1.990 1.370 1.940 2,332,960 +0.64(+49.23%)
Dec 12, 2022 1.170 1.300 1.130 1.300 211,437 +0.18(+16.07%)
Dec 09, 2022 1.050 1.150 1.040 1.120 172,735 +0.07(+6.67%)
Dec 08, 2022 1.010 1.068 1.010 1.050 132,024 +0.04(+3.96%)
Dec 07, 2022 0.9550 1.050 0.9300 1.010 321,780 +0.12(+13.48%)
Dec 06, 2022 0.8100 0.9300 0.7900 0.8900 170,470 +0.06(+7.23%)
Dec 05, 2022 0.7900 0.8750 0.7660 0.8300 235,752 +0.08(+11.33%)
Dec 02, 2022 0.7788 0.7837 0.7000 0.7455 9,673 -0.03(-4.29%)
Dec 01, 2022 0.7482 0.7789 0.7400 0.7789 8,579 +0.03(+4.55%)
Nov 30, 2022 0.7630 0.8295 0.7450 0.7450 29,236 -0.08(-10.23%)
Nov 29, 2022 0.7630 0.8783 0.7630 0.8299 3,627 +0.01(+1.22%)
Nov 28, 2022 0.8610 0.8610 0.7331 0.8199 100,547 -0.04(-4.12%)
Nov 25, 2022 0.8611 0.8611 0.8551 0.8551 567 -0.02(-1.94%)
Nov 23, 2022 0.8720 0.9000 0.8630 0.8720 12,404 +0.02(+2.01%)
Nov 22, 2022 0.8600 0.8600 0.8300 0.8548 26,593 +0.06(+7.20%)
Nov 21, 2022 0.9172 0.9172 0.7960 0.7974 14,445 -0.08(-8.72%)
Nov 18, 2022 0.9400 0.9400 0.8374 0.8736 33,636 +0.01(+1.58%)
Nov 17, 2022 0.8800 0.9400 0.8000 0.8600 20,402 -0.04(-4.44%)
Nov 16, 2022 0.9240 0.9240 0.8850 0.9000 2,938 +0.02(+2.27%)
Nov 15, 2022 0.8800 0.9560 0.8625 0.8800 22,089 -0.02(-1.97%)
Nov 14, 2022 0.8900 0.9682 0.8900 0.8977 15,262 -0.00(-0.26%)
Nov 11, 2022 0.9100 0.9700 0.8501 0.9000 11,769 +0.01(+0.56%)
Nov 10, 2022 0.9700 0.9800 0.8622 0.8950 4,663 -0.08(-8.67%)
Nov 09, 2022 0.9990 0.9990 0.8601 0.9800 14,247 +0.08(+8.88%)
Nov 08, 2022 0.9629 0.9817 0.9000 0.9001 32,746 +0.00(+0.01%)
Nov 07, 2022 0.9100 1.020 0.9000 0.9000 17,304 -0.03(-3.43%)
Nov 04, 2022 0.9300 0.9547 0.9000 0.9320 14,078 +0.00(+0.23%)
Nov 03, 2022 0.9111 1.000 0.9111 0.9299 2,562 +0.02(+1.76%)
Nov 02, 2022 0.9900 1.030 0.9130 0.9138 19,003 -0.09(-8.62%)
Nov 01, 2022 1.110 1.300 0.9748 1.000 260,099 -0.09(-8.26%)
Oct 31, 2022 0.8800 1.240 0.8300 1.090 478,247 +0.30(+37.97%)
Oct 28, 2022 0.7900 0.7900 0.7900 0.7900 365 -0.02(-2.19%)
Oct 27, 2022 0.7951 0.8896 0.7500 0.8077 7,334 -0.00(-0.28%)
Oct 26, 2022 0.8995 0.8995 0.7301 0.8100 23,839 +0.01(+1.17%)
Oct 25, 2022 0.9200 0.9200 0.8006 0.8006 4,288 -0.06(-7.43%)
Oct 24, 2022 0.8085 0.8649 0.7800 0.8649 3,070 +0.05(+6.78%)
Oct 21, 2022 0.8100 0.8200 0.7906 0.8100 8,176 -0.02(-2.39%)
Oct 20, 2022 0.8453 0.8999 0.7907 0.8298 6,520 -0.02(-2.35%)
Oct 19, 2022 0.8498 0.8498 0.8498 0.8498 260 +0.00(+0.00%)
Oct 18, 2022 0.8500 0.8500 0.7900 0.8498 7,924 +0.03(+3.65%)
Oct 17, 2022 0.9300 0.9300 0.8197 0.8199 3,768 -0.07(-7.36%)
Oct 14, 2022 0.8400 0.8997 0.8400 0.8850 5,067 +0.05(+6.58%)
Oct 13, 2022 0.8300 0.8698 0.7802 0.8304 17,340 -0.05(-5.63%)
Oct 12, 2022 0.8301 0.9000 0.8301 0.8799 36,031 +0.07(+8.63%)
Oct 10, 2022 0.8100 159 -0.01(-1.22%)
Oct 07, 2022 0.8000 0.8471 0.8000 0.8200 3,424 -0.05(-5.26%)
Oct 06, 2022 0.8148 0.8799 0.8148 0.8655 1,570 +0.03(+3.04%)
Oct 05, 2022 0.8994 0.8994 0.8201 0.8400 2,031 -0.03(-3.45%)
Oct 04, 2022 0.8000 0.8886 0.7223 0.8700 33,919 +0.03(+3.11%)
Oct 03, 2022 0.9674 0.9674 0.8438 0.8438 2,028 -0.02(-1.91%)
Sep 30, 2022 0.9265 0.9628 0.8596 0.8602 6,381 +0.01(+1.56%)
Sep 29, 2022 0.7500 0.8599 0.7500 0.8470 45,967 -0.00(-0.34%)
Sep 28, 2022 0.8000 0.8900 0.8000 0.8499 5,187 +0.02(+2.91%)
Sep 27, 2022 0.7800 0.9200 0.7800 0.8259 9,312 +0.01(+1.67%)
Sep 26, 2022 0.7710 0.8982 0.7710 0.8123 3,364 +0.05(+6.73%)
Sep 23, 2022 0.8400 0.9589 0.7611 0.7611 3,668 -0.12(-13.98%)
Sep 22, 2022 0.9001 0.9001 0.8501 0.8848 4,316 -0.05(-5.73%)
Sep 21, 2022 1.080 1.080 0.8979 0.9386 40,973 -0.05(-5.10%)
Sep 20, 2022 0.9136 1.000 0.9136 0.9890 34,911 +0.04(+4.42%)
Sep 19, 2022 0.9800 0.9805 0.8624 0.9471 7,812 +0.00(+0.22%)
Sep 16, 2022 0.8990 1.020 0.8486 0.9450 59,811 +0.05(+5.01%)
Sep 15, 2022 0.9797 0.9797 0.8878 0.8999 48,907 -0.01(-1.11%)
Sep 14, 2022 0.9320 0.9701 0.9020 0.9100 33,251 +0.01(+1.10%)
Sep 13, 2022 0.9544 1.050 0.8902 0.9001 51,919 -0.07(-7.11%)
Sep 12, 2022 0.9719 0.9719 0.8820 0.9690 6,330 +0.07(+7.45%)
Sep 09, 2022 0.8861 0.9605 0.8861 0.9018 27,678 -0.01(-1.12%)
Sep 08, 2022 0.9300 0.9999 0.7902 0.9120 67,901 +0.01(+1.33%)
Sep 07, 2022 0.8040 0.9476 0.7884 0.9000 72,438 +0.12(+16.11%)
Sep 06, 2022 0.7233 0.8690 0.7000 0.7751 111,297 +0.05(+6.62%)
Sep 02, 2022 0.7300 0.7600 0.6964 0.7270 45,589 -0.00(-0.41%)
Sep 01, 2022 0.8394 0.8400 0.5714 0.7300 86,399 -0.07(-9.01%)
Aug 31, 2022 0.7800 0.8500 0.7500 0.8023 79,352 +0.02(+2.86%)
Aug 30, 2022 0.7600 0.7957 0.7350 0.7800 61,300 +0.04(+5.43%)
Aug 29, 2022 0.8444 0.8803 0.7151 0.7398 63,620 -0.09(-10.76%)
Aug 26, 2022 0.9100 1.020 0.7899 0.8290 219,067 -0.06(-6.34%)
Aug 25, 2022 0.8500 0.9499 0.8500 0.8851 48,493 +0.07(+8.00%)
Aug 24, 2022 0.8038 0.8257 0.7290 0.8195 56,891 +0.02(+2.37%)
Aug 23, 2022 0.8645 0.8645 0.7901 0.8005 20,959 -0.11(-11.63%)
Aug 22, 2022 0.9135 0.9169 0.8216 0.9059 5,161 +0.04(+4.13%)
Aug 19, 2022 0.8740 0.8799 0.8216 0.8700 28,039 -0.01(-0.71%)
Aug 18, 2022 0.8500 0.8771 0.8200 0.8762 46,367 -0.05(-5.73%)
Aug 17, 2022 1.020 1.020 0.9200 0.9295 90,428 -0.10(-9.75%)
Aug 16, 2022 1.060 1.060 0.9500 1.030 98,398 +0.00(+0.48%)
Aug 15, 2022 1.050 1.071 1.000 1.025 21,724 -0.02(-1.44%)
Aug 12, 2022 1.030 1.040 0.9200 1.040 26,298 +0.05(+5.30%)
Aug 11, 2022 0.9521 1.050 0.9100 0.9877 99,614 +0.08(+8.41%)
Aug 10, 2022 1.050 1.070 0.9000 0.9111 125,032 -0.10(-10.13%)
Aug 09, 2022 1.010 1.100 0.9600 1.014 151,734 +0.01(+1.39%)
Aug 08, 2022 1.000 1.050 0.9800 0.9999 88,655 +0.04(+4.16%)
Aug 05, 2022 0.9400 1.040 0.8700 0.9600 113,374 -0.00(-0.25%)
Aug 04, 2022 0.9000 0.9751 0.9000 0.9624 62,755 +0.09(+10.60%)
Aug 03, 2022 0.9550 0.9550 0.8275 0.8702 64,105 +0.04(+4.84%)
Aug 02, 2022 0.8100 0.8700 0.8100 0.8300 107,515 -0.03(-2.96%)
Aug 01, 2022 0.8505 0.9074 0.8119 0.8553 17,468 +0.04(+4.30%)
Jul 29, 2022 0.8760 0.8862 0.8000 0.8200 38,293 -0.03(-3.77%)
Jul 28, 2022 0.9452 0.9920 0.8520 0.8521 72,711 -0.10(-10.31%)
Jul 27, 2022 0.9900 1.028 0.9100 0.9500 42,661 -0.00(-0.03%)
Jul 26, 2022 1.010 1.040 0.9380 0.9503 96,140 -0.10(-9.50%)
Jul 25, 2022 1.010 1.070 0.9500 1.050 270,703 +0.05(+5.01%)
Jul 22, 2022 1.050 1.080 1.000 1.000 98,139 -0.02(-1.96%)
Jul 21, 2022 1.100 1.100 1.020 1.020 42,666 -0.03(-2.86%)
Jul 20, 2022 1.150 1.150 1.040 1.050 102,148 -0.08(-7.08%)
Jul 19, 2022 1.130 1.189 1.100 1.130 194,973 -0.05(-4.24%)
Jul 18, 2022 1.440 1.440 1.100 1.180 265,959 -0.23(-16.31%)
Jul 15, 2022 1.270 1.410 1.160 1.410 1,155,183 +0.17(+13.71%)
Jul 14, 2022 1.390 1.390 1.140 1.240 13,790,084 +0.26(+25.90%)
Jul 13, 2022 1.220 1.248 0.9800 0.9849 16,649 -0.30(-23.05%)
Jul 12, 2022 1.350 1.400 1.260 1.280 29,326 -0.12(-8.57%)
Jul 11, 2022 1.430 1.430 1.350 1.400 6,716 +0.00(+0.00%)
Jul 08, 2022 1.430 1.430 1.350 1.400 15,672 +0.01(+0.72%)
Jul 07, 2022 1.370 1.430 1.350 1.390 87,873 +0.12(+9.46%)
Jul 06, 2022 1.280 1.280 1.220 1.270 11,397 -0.01(-0.79%)
Jul 05, 2022 1.210 1.350 1.210 1.280 17,907 -0.00(-0.30%)
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.