Senmiao Technology Ltd (NQ: AIHS )

0.4813 USD +0.0095 (+2.01%)
Streaming Delayed Price Updated: 12:01 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.3980 0.3980 0.3600 0.3750 108,111 -0.01(-1.57%)
Apr 29, 2020 0.4034 0.4180 0.3723 0.3810 60,887 -0.01(-3.57%)
Apr 28, 2020 0.3954 0.4341 0.3801 0.3951 174,286 -0.00(-0.70%)
Apr 27, 2020 0.4095 0.4209 0.3701 0.3979 78,624 +0.01(+2.00%)
Apr 24, 2020 0.4100 0.4100 0.3860 0.3901 54,600 -0.02(-4.85%)
Apr 23, 2020 0.4333 0.4400 0.3920 0.4100 68,658 -0.02(-3.53%)
Apr 22, 2020 0.4300 0.4577 0.4250 0.4250 62,702 +0.00(+0.00%)
Apr 21, 2020 0.4486 0.4486 0.4080 0.4250 58,288 +0.02(+3.66%)
Apr 20, 2020 0.3900 0.4600 0.3900 0.4100 85,491 +0.02(+4.57%)
Apr 17, 2020 0.3900 0.4200 0.3900 0.3921 45,200 +0.00(+0.54%)
Apr 16, 2020 0.4500 0.4500 0.3900 0.3900 24,041 -0.02(-5.50%)
Apr 15, 2020 0.4755 0.4755 0.3800 0.4127 62,552 -0.04(-9.32%)
Apr 14, 2020 0.4100 0.4800 0.3800 0.4551 154,291 +0.05(+11.93%)
Apr 13, 2020 0.3875 0.4100 0.3864 0.4066 55,248 +0.02(+5.61%)
Apr 09, 2020 0.4300 0.4300 0.3844 0.3850 55,100 -0.02(-4.75%)
Apr 08, 2020 0.4009 0.4945 0.3963 0.4042 205,671 +0.01(+1.99%)
Apr 07, 2020 0.3938 0.4000 0.3875 0.3963 28,148 +0.01(+2.64%)
Apr 06, 2020 0.3900 0.4300 0.3800 0.3861 15,069 +0.01(+1.55%)
Apr 03, 2020 0.4100 0.4100 0.3700 0.3802 16,900 -0.03(-7.16%)
Apr 02, 2020 0.3971 0.4157 0.3900 0.4095 41,220 +0.00(+0.27%)
Apr 01, 2020 0.4200 0.4283 0.3915 0.4084 23,104 -0.03(-6.69%)
Mar 31, 2020 0.3899 0.5850 0.3700 0.4377 155,153 +0.04(+11.29%)
Mar 30, 2020 0.4000 0.4162 0.3706 0.3933 29,962 -0.04(-8.51%)
Mar 27, 2020 0.4101 0.4700 0.3700 0.4299 81,600 -0.05(-10.46%)
Mar 26, 2020 0.4600 0.5500 0.4500 0.4801 142,439 +0.03(+6.69%)
Mar 25, 2020 0.4000 0.4700 0.4000 0.4500 193,786 +0.05(+12.78%)
Mar 24, 2020 0.4384 0.4384 0.3820 0.3990 111,451 +0.03(+7.84%)
Mar 23, 2020 0.4800 0.4800 0.3500 0.3700 121,010 -0.01(-2.66%)
Mar 20, 2020 0.3101 0.5150 0.3100 0.3801 110,800 +0.07(+23.77%)
Mar 19, 2020 0.2900 0.3100 0.2600 0.3071 56,264 -0.01(-4.03%)
Mar 18, 2020 0.3675 0.3675 0.3200 0.3200 24,020 -0.03(-8.57%)
Mar 17, 2020 0.3600 0.3800 0.3235 0.3500 48,340 -0.01(-2.48%)
Mar 16, 2020 0.3600 0.3600 0.3212 0.3589 51,921 -0.02(-5.55%)
Mar 13, 2020 0.4100 0.4100 0.3800 0.3800 54,400 -0.01(-2.56%)
Mar 12, 2020 0.4243 0.4243 0.3748 0.3900 44,123 -0.03(-7.60%)
Mar 11, 2020 0.4110 0.5500 0.4100 0.4221 37,173 +0.00(+0.74%)
Mar 10, 2020 0.5000 0.5000 0.4001 0.4190 95,894 -0.00(-0.26%)
Mar 09, 2020 0.4499 0.4499 0.4200 0.4201 72,389 -0.04(-9.66%)
Mar 06, 2020 0.5210 0.5600 0.4621 0.4650 109,300 -0.06(-10.95%)
Mar 05, 2020 0.5427 0.5427 0.5200 0.5222 52,393 -0.03(-5.09%)
Mar 04, 2020 0.5435 0.5800 0.5411 0.5502 58,273 +0.02(+3.79%)
Mar 03, 2020 0.5200 0.5500 0.5010 0.5301 36,835 +0.01(+1.94%)
Mar 02, 2020 0.4711 0.5299 0.4711 0.5200 46,481 +0.06(+13.02%)
Feb 28, 2020 0.4600 0.4910 0.4502 0.4601 163,700 -0.04(-7.98%)
Feb 27, 2020 0.5300 0.5300 0.4800 0.5000 139,544 -0.04(-7.41%)
Feb 26, 2020 0.5700 0.5900 0.5300 0.5400 91,806 -0.02(-4.10%)
Feb 25, 2020 0.5900 0.6000 0.5514 0.5631 115,059 -0.04(-6.15%)
Feb 24, 2020 0.6002 0.6199 0.5930 0.6000 115,048 -0.01(-1.53%)
Feb 21, 2020 0.6100 0.6800 0.5900 0.6093 206,300 +0.00(+0.69%)
Feb 20, 2020 0.6400 0.6410 0.5700 0.6051 284,131 -0.05(-8.32%)
Feb 19, 2020 0.6300 0.7000 0.5400 0.6600 632,568 -0.02(-2.96%)
Feb 18, 2020 0.8900 0.9000 0.6500 0.6801 5,961,812 +0.10(+16.28%)
Feb 14, 2020 0.5938 0.5940 0.5800 0.5849 266,800 -0.01(-0.95%)
Feb 13, 2020 0.6025 0.6025 0.5705 0.5905 22,870 -0.01(-1.58%)
Feb 12, 2020 0.6053 0.6199 0.5853 0.6000 39,205 +0.02(+4.08%)
Feb 11, 2020 0.5800 0.5880 0.5700 0.5765 38,910 +0.00(+0.26%)
Feb 10, 2020 0.5660 0.5880 0.5000 0.5750 103,139 -0.00(-0.84%)
Feb 07, 2020 0.6400 0.6400 0.5610 0.5799 92,300 -0.05(-7.95%)
Feb 06, 2020 0.5610 0.6498 0.5500 0.6300 43,951 +0.03(+5.00%)
Feb 05, 2020 0.5000 0.6200 0.5000 0.6000 153,610 +0.10(+20.00%)
Feb 04, 2020 0.5300 0.5300 0.5000 0.5000 40,077 -0.03(-5.66%)
Feb 03, 2020 0.6200 0.6200 0.4608 0.5300 86,308 -0.06(-10.32%)
Jan 31, 2020 0.5800 0.6000 0.5170 0.5910 43,200 +0.00(+0.17%)
Jan 30, 2020 0.6000 0.6000 0.5800 0.5900 41,681 -0.00(-0.29%)
Jan 29, 2020 0.5899 0.5930 0.5600 0.5917 48,807 +0.00(+0.29%)
Jan 28, 2020 0.5500 0.6300 0.5220 0.5900 153,958 +0.04(+7.66%)
Jan 27, 2020 0.5200 0.5500 0.4501 0.5480 116,571 +0.01(+1.41%)
Jan 24, 2020 0.6400 0.6499 0.5350 0.5404 198,100 -0.10(-15.30%)
Jan 23, 2020 0.6400 0.6500 0.6000 0.6380 60,867 +0.00(+0.46%)
Jan 22, 2020 0.6700 0.7100 0.6301 0.6351 161,846 -0.03(-5.21%)
Jan 21, 2020 0.6740 0.6978 0.6700 0.6700 79,676 -0.02(-2.87%)
Jan 17, 2020 0.6700 0.6899 0.6601 0.6898 53,400 +0.02(+2.91%)
Jan 16, 2020 0.6902 0.6978 0.6700 0.6703 48,888 -0.00(-0.49%)
Jan 15, 2020 0.6900 0.7000 0.6602 0.6736 74,519 +0.00(+0.52%)
Jan 14, 2020 0.7000 0.7000 0.6200 0.6701 156,062 -0.03(-4.27%)
Jan 13, 2020 0.7600 0.7600 0.6600 0.7000 281,097 -0.05(-6.65%)
Jan 10, 2020 0.7057 0.7798 0.6801 0.7499 197,900 +0.04(+4.93%)
Jan 09, 2020 0.7500 0.7699 0.7000 0.7147 273,994 -0.03(-3.83%)
Jan 08, 2020 0.7500 0.7561 0.7400 0.7432 115,480 +0.00(+0.43%)
Jan 07, 2020 0.7100 0.7600 0.7100 0.7400 250,352 +0.04(+4.99%)
Jan 06, 2020 0.7300 0.7400 0.6921 0.7048 176,384 +0.01(+1.83%)
Jan 03, 2020 0.7200 0.7300 0.6725 0.6921 205,000 -0.02(-2.52%)
Jan 02, 2020 0.7000 0.7300 0.6600 0.7100 306,724 +0.04(+5.97%)
Dec 31, 2019 0.6500 0.6700 0.6305 0.6700 111,300 +0.01(+1.64%)
Dec 30, 2019 0.6420 0.6900 0.6401 0.6592 146,239 +0.02(+2.97%)
Dec 27, 2019 0.6410 0.6900 0.6150 0.6402 285,500 +0.02(+3.26%)
Dec 26, 2019 0.6400 0.6400 0.6100 0.6200 67,822 -0.00(-0.02%)
Dec 24, 2019 0.6400 0.6513 0.6200 0.6201 63,200 -0.03(-4.60%)
Dec 23, 2019 0.6400 0.6500 0.6210 0.6500 133,858 +0.03(+4.84%)
Dec 20, 2019 0.6103 0.6467 0.6100 0.6200 46,000 +0.02(+2.48%)
Dec 19, 2019 0.6700 0.7000 0.6000 0.6050 423,136 -0.07(-9.70%)
Dec 18, 2019 0.6900 0.6900 0.6500 0.6700 203,832 +0.00(+0.00%)
Dec 17, 2019 0.6500 0.7000 0.6100 0.6700 163,204 +0.03(+4.25%)
Dec 16, 2019 0.7100 0.7134 0.6123 0.6427 221,478 -0.04(-6.18%)
Dec 13, 2019 0.7080 0.7399 0.6700 0.6850 113,100 +0.01(+0.74%)
Dec 12, 2019 0.6564 0.7097 0.6402 0.6800 160,336 +0.02(+3.03%)
Dec 11, 2019 0.6700 0.7000 0.6200 0.6600 195,126 +0.00(+0.00%)
Dec 10, 2019 0.7000 0.7400 0.6600 0.6600 156,583 -0.04(-5.71%)
Dec 09, 2019 0.7400 0.7800 0.6500 0.7000 306,386 -0.03(-3.50%)
Dec 06, 2019 0.7167 0.7697 0.7030 0.7254 218,700 +0.01(+0.72%)
Dec 05, 2019 0.6200 0.7900 0.5850 0.7202 963,529 +0.09(+13.83%)
Dec 04, 2019 0.6494 0.6494 0.6000 0.6327 194,547 -0.03(-4.14%)
Dec 03, 2019 0.6900 0.7100 0.5700 0.6600 597,727 -0.05(-7.04%)
Dec 02, 2019 0.7200 0.8600 0.6800 0.7100 770,148 -0.05(-7.00%)
Nov 29, 2019 0.7200 0.9500 0.7100 0.7634 2,595,600 +0.08(+11.01%)
Nov 27, 2019 0.6300 0.7150 0.6000 0.6877 1,145,400 +0.08(+13.09%)
Nov 26, 2019 0.6600 0.6900 0.5775 0.6081 869,088 -0.05(-7.86%)
Nov 25, 2019 0.6700 0.7200 0.6300 0.6600 472,892 -0.01(-1.65%)
Nov 22, 2019 0.6700 0.7500 0.6600 0.6711 828,400 -0.04(-5.48%)
Nov 21, 2019 0.6700 0.7400 0.6300 0.7100 1,066,131 -0.01(-1.09%)
Nov 20, 2019 0.7510 0.7690 0.6800 0.7178 797,130 -0.11(-13.52%)
Nov 19, 2019 0.9000 0.9500 0.7500 0.8300 1,565,907 -0.19(-18.63%)
Nov 18, 2019 1.030 1.180 0.9000 1.020 3,607,567 -0.05(-4.67%)
Nov 15, 2019 1.100 1.660 0.9410 1.070 55,535,500 +0.65(+154.76%)
Nov 14, 2019 0.3900 0.4400 0.3600 0.4200 1,361,816 +0.03(+6.84%)
Nov 13, 2019 0.4100 0.4200 0.3572 0.3931 154,720 -0.01(-1.73%)
Nov 12, 2019 0.3100 0.4200 0.3100 0.4000 678,761 +0.09(+28.62%)
Nov 11, 2019 0.2903 0.3299 0.2903 0.3110 116,605 +0.02(+7.13%)
Nov 08, 2019 0.2840 0.3012 0.2705 0.2903 89,600 +0.02(+7.00%)
Nov 07, 2019 0.2838 0.2840 0.2700 0.2713 40,901 -0.01(-4.40%)
Nov 06, 2019 0.3129 0.3129 0.2750 0.2838 106,531 -0.01(-4.77%)
Nov 05, 2019 0.3100 0.3200 0.2901 0.2980 58,241 -0.01(-2.33%)
Nov 04, 2019 0.3219 0.3219 0.3000 0.3051 71,485 +0.01(+3.07%)
Nov 01, 2019 0.3050 0.3050 0.2920 0.2960 22,800 +0.01(+2.07%)
Oct 31, 2019 0.3100 0.3100 0.2800 0.2900 31,918 -0.02(-6.45%)
Oct 30, 2019 0.2900 0.3200 0.2900 0.3100 74,718 +0.01(+3.37%)
Oct 29, 2019 0.3067 0.3249 0.2850 0.2999 107,225 -0.01(-2.15%)
Oct 28, 2019 0.3300 0.3500 0.3040 0.3065 205,926 -0.01(-4.04%)
Oct 25, 2019 0.2974 0.3436 0.2854 0.3194 322,700 +0.02(+6.43%)
Oct 24, 2019 0.3045 0.3186 0.2800 0.3001 205,135 -0.01(-3.19%)
Oct 23, 2019 0.2800 0.3700 0.2600 0.3100 521,798 +0.04(+14.81%)
Oct 22, 2019 0.3050 0.3050 0.2700 0.2700 244,560 -0.04(-14.26%)
Oct 21, 2019 0.3379 0.3400 0.2730 0.3149 444,743 -0.04(-11.05%)
Oct 18, 2019 0.3500 0.4900 0.3250 0.3540 2,597,700 +0.01(+4.27%)
Oct 17, 2019 0.3301 0.3396 0.3101 0.3395 35,183 +0.01(+2.85%)
Oct 16, 2019 0.3134 0.3523 0.3043 0.3301 78,767 +0.00(+0.03%)
Oct 15, 2019 0.2900 0.3600 0.2800 0.3300 297,586 +0.04(+13.75%)
Oct 14, 2019 0.3146 0.3250 0.2867 0.2901 62,702 -0.01(-4.64%)
Oct 11, 2019 0.3269 0.3700 0.2820 0.3042 363,600 -0.04(-10.53%)
Oct 10, 2019 0.3400 0.3595 0.3200 0.3400 67,143 +0.01(+2.66%)
Oct 09, 2019 0.3199 0.3400 0.3011 0.3312 73,912 +0.00(+0.39%)
Oct 08, 2019 0.3295 0.3499 0.3120 0.3299 26,303 -0.01(-2.94%)
Oct 07, 2019 0.3400 0.3700 0.3000 0.3399 163,670 +0.00(+1.46%)
Oct 04, 2019 0.3600 0.3700 0.3028 0.3350 136,500 -0.03(-7.87%)
Oct 03, 2019 0.3950 0.5170 0.3636 0.3636 1,012,914 +0.00(+1.06%)
Oct 02, 2019 0.3500 0.3600 0.3310 0.3598 120,949 -0.00(-0.39%)
Oct 01, 2019 0.3699 0.3699 0.3510 0.3612 42,900 -0.01(-2.62%)
Sep 30, 2019 0.3880 0.3881 0.3640 0.3709 39,667 +0.00(+0.24%)
Sep 27, 2019 0.4500 0.4598 0.3600 0.3700 126,000 -0.09(-19.55%)
Sep 26, 2019 0.4500 0.4930 0.4000 0.4599 48,742 +0.02(+4.52%)
Sep 25, 2019 0.4400 0.4950 0.4110 0.4400 129,422 +0.01(+2.06%)
Sep 24, 2019 0.4095 0.5400 0.4000 0.4311 74,268 +0.02(+5.61%)
Sep 23, 2019 0.4251 0.4488 0.4001 0.4082 100,242 -0.00(-0.44%)
Sep 20, 2019 0.4400 0.4600 0.3600 0.4100 313,100 -0.03(-7.24%)
Sep 19, 2019 0.4546 0.4880 0.4210 0.4420 50,453 -0.02(-5.07%)
Sep 18, 2019 0.5000 0.5250 0.4500 0.4656 112,456 -0.02(-4.98%)
Sep 17, 2019 0.4400 0.5550 0.4300 0.4900 225,689 +0.06(+13.95%)
Sep 16, 2019 0.3922 0.4724 0.3836 0.4300 382,731 +0.05(+12.10%)
Sep 13, 2019 0.3980 0.3987 0.3601 0.3836 139,100 -0.01(-1.67%)
Sep 12, 2019 0.3980 0.4264 0.3700 0.3901 59,516 -0.02(-4.85%)
Sep 11, 2019 0.4300 0.4489 0.3511 0.4100 158,498 -0.04(-8.85%)
Sep 10, 2019 0.4500 0.5000 0.3900 0.4498 246,191 +0.03(+8.39%)
Sep 09, 2019 0.4980 0.5495 0.3800 0.4150 227,232 -0.05(-11.70%)
Sep 06, 2019 0.5000 0.5000 0.4307 0.4700 54,400 -0.03(-6.00%)
Sep 05, 2019 0.5500 0.5500 0.5000 0.5000 28,589 +0.01(+2.04%)
Sep 04, 2019 0.6200 0.6200 0.4900 0.4900 34,554 -0.05(-9.28%)
Sep 03, 2019 0.5677 0.5677 0.5151 0.5401 23,868 +0.00(+0.02%)
Aug 30, 2019 0.6500 0.6500 0.4222 0.5400 85,900 -0.08(-12.90%)
Aug 29, 2019 0.6100 0.6398 0.5800 0.6200 15,767 +0.01(+1.62%)
Aug 28, 2019 0.7000 0.7000 0.6100 0.6101 22,584 -0.01(-2.02%)
Aug 27, 2019 0.8200 0.8500 0.5301 0.6227 182,291 -0.17(-21.17%)
Aug 26, 2019 0.9600 0.9750 0.7500 0.7899 62,135 -0.09(-10.24%)
Aug 23, 2019 0.9300 0.9897 0.8600 0.8800 12,900 -0.09(-9.28%)
Aug 22, 2019 0.8600 0.9700 0.8600 0.9700 367 +0.14(+16.87%)
Aug 21, 2019 0.9200 1.090 0.7800 0.8300 72,034 -0.07(-7.78%)
Aug 20, 2019 0.9300 1.050 0.8800 0.9000 47,153 -0.07(-7.22%)
Aug 19, 2019 1.050 1.050 0.9500 0.9700 14,491 +0.02(+2.11%)
Aug 16, 2019 1.010 1.030 0.9150 0.9500 21,900 -0.05(-5.00%)
Aug 15, 2019 0.9400 1.100 0.9100 1.000 90,476 +0.06(+6.95%)
Aug 14, 2019 0.9500 1.010 0.9200 0.9350 33,953 -0.00(-0.53%)
Aug 13, 2019 1.030 1.100 0.8800 0.9400 35,837 -0.08(-7.84%)
Aug 12, 2019 1.110 1.130 1.010 1.020 34,704 +0.00(+0.00%)
Aug 09, 2019 1.160 1.250 1.010 1.020 97,200 -0.12(-10.92%)
Aug 08, 2019 1.030 1.200 1.010 1.145 85,507 +0.11(+11.17%)
Aug 07, 2019 1.150 1.150 1.020 1.030 44,640 -0.11(-9.65%)
Aug 06, 2019 1.220 1.220 1.120 1.140 54,363 -0.11(-8.80%)
Aug 05, 2019 1.100 1.450 1.020 1.250 270,480 +0.16(+14.16%)
Aug 02, 2019 1.000 1.100 1.000 1.095 37,000 +0.07(+7.35%)
Aug 01, 2019 1.260 1.290 1.000 1.020 89,617 -0.25(-19.69%)
Jul 31, 2019 1.360 1.360 1.250 1.270 16,671 -0.04(-3.05%)
Jul 30, 2019 1.430 1.470 1.260 1.310 154,404 -0.01(-0.76%)
Jul 29, 2019 1.450 1.470 1.280 1.320 63,949 -0.06(-4.35%)
Jul 26, 2019 1.500 1.690 1.260 1.380 52,400 +0.09(+6.98%)
Jul 25, 2019 1.330 1.350 1.250 1.290 12,516 -0.06(-4.44%)
Jul 24, 2019 1.300 1.390 1.290 1.350 45,312 +0.11(+8.87%)
Jul 23, 2019 1.160 1.710 1.160 1.240 113,880 +0.09(+7.83%)
Jul 22, 2019 1.170 1.220 1.150 1.150 27,422 +0.01(+0.88%)
Jul 19, 2019 1.270 1.280 1.110 1.140 12,900 -0.12(-9.52%)
Jul 18, 2019 1.420 1.435 1.250 1.260 74,434 -0.15(-10.64%)
Jul 17, 2019 1.475 1.475 1.310 1.410 63,612 -0.09(-6.00%)
Jul 16, 2019 1.620 1.640 1.450 1.500 58,820 -0.15(-9.09%)
Jul 15, 2019 2.050 2.090 1.650 1.650 33,153 -0.22(-11.76%)
Jul 12, 2019 2.054 2.054 1.850 1.870 45,800 -0.15(-7.43%)
Jul 11, 2019 1.860 2.060 1.860 2.020 25,909 +0.10(+5.21%)
Jul 10, 2019 2.066 2.066 1.840 1.920 32,015 -0.14(-6.80%)
Jul 09, 2019 2.040 2.080 1.960 2.060 21,435 +0.06(+3.00%)
Jul 08, 2019 2.170 2.280 1.960 2.000 65,028 -0.30(-13.04%)
Jul 05, 2019 2.210 2.330 2.160 2.300 33,200 +0.09(+4.07%)
Jul 03, 2019 2.370 2.418 2.140 2.210 61,600 +0.01(+0.45%)
Jul 02, 2019 2.160 2.330 2.160 2.200 50,216 -0.13(-5.58%)
Jul 01, 2019 2.520 2.550 2.160 2.330 78,646 -0.46(-16.49%)
Jun 28, 2019 2.710 2.790 2.710 2.790 4,500 +0.06(+2.20%)
Jun 27, 2019 2.700 2.810 2.700 2.730 23,982 +0.03(+1.11%)
Jun 26, 2019 2.730 2.806 2.700 2.700 27,816 -0.11(-3.91%)
Jun 25, 2019 2.890 2.970 2.790 2.810 21,121 -0.05(-1.75%)
Jun 24, 2019 3.000 3.080 2.810 2.860 34,442 -0.14(-4.67%)
Jun 21, 2019 2.810 3.080 2.720 3.000 70,400 +0.20(+7.14%)
Jun 20, 2019 2.700 2.960 2.700 2.800 173,639 +0.18(+6.87%)
Jun 19, 2019 2.700 2.700 2.560 2.620 125,290 -0.02(-0.76%)
Jun 18, 2019 4.460 4.500 2.500 2.640 464,652 -1.92(-42.15%)
Jun 17, 2019 4.800 4.800 4.540 4.564 33,707 +0.01(+0.30%)
Jun 14, 2019 4.660 4.688 4.530 4.550 32,700 -0.29(-5.99%)
Jun 13, 2019 4.420 4.860 4.300 4.840 108,377 +0.49(+11.26%)
Jun 12, 2019 4.430 4.450 4.300 4.350 49,917 -0.07(-1.58%)
Jun 11, 2019 4.540 4.630 4.350 4.420 93,089 -0.13(-2.86%)
Jun 10, 2019 4.400 4.610 4.240 4.550 130,837 +0.16(+3.64%)
Jun 07, 2019 4.550 4.550 4.030 4.390 159,300 +0.35(+8.66%)
Jun 06, 2019 4.050 4.270 3.940 4.040 130,984 -0.06(-1.46%)
Jun 05, 2019 4.220 4.420 3.910 4.100 114,337 -0.16(-3.76%)
Jun 04, 2019 5.160 5.160 4.260 4.260 156,230 -0.74(-14.80%)
Jun 03, 2019 5.430 5.460 4.820 5.000 268,030 -0.47(-8.59%)
May 31, 2019 4.800 5.500 4.720 5.470 277,600 +0.59(+12.09%)
May 30, 2019 4.710 5.000 4.620 4.880 218,274 +0.12(+2.52%)
May 29, 2019 4.720 5.010 4.600 4.760 228,463 -0.06(-1.24%)
May 28, 2019 4.160 5.090 4.110 4.820 303,155 +0.66(+15.87%)
May 24, 2019 4.070 4.370 4.020 4.160 240,400 +0.05(+1.22%)
May 23, 2019 4.120 4.300 3.920 4.110 227,191 -0.03(-0.72%)
May 22, 2019 4.020 4.390 3.920 4.140 202,856 +0.05(+1.22%)
May 21, 2019 3.990 4.559 3.970 4.090 203,523 +0.21(+5.41%)
May 20, 2019 3.950 4.330 3.750 3.880 201,356 -0.12(-3.00%)
May 17, 2019 4.180 4.320 3.650 4.000 188,400 -0.21(-4.99%)
May 16, 2019 4.200 4.380 4.010 4.210 109,788 +0.05(+1.20%)
May 15, 2019 4.480 4.630 4.030 4.160 197,319 -0.37(-8.17%)
May 14, 2019 4.620 4.750 4.480 4.530 200,060 -0.04(-0.88%)
May 13, 2019 4.830 4.830 4.460 4.570 132,137 -0.15(-3.18%)
May 10, 2019 4.380 4.830 4.380 4.720 145,800 +0.07(+1.51%)
May 09, 2019 4.520 4.870 4.330 4.650 179,885 -0.06(-1.27%)
May 08, 2019 4.630 4.900 4.360 4.710 139,564 -0.02(-0.42%)
May 07, 2019 4.460 4.880 4.350 4.730 160,186 +0.33(+7.50%)
May 06, 2019 4.670 5.120 4.390 4.400 195,883 -0.43(-8.90%)
May 03, 2019 4.930 5.340 4.500 4.830 215,400 -0.09(-1.83%)
May 02, 2019 4.980 5.280 4.850 4.920 183,593 -0.05(-1.01%)
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.