Senmiao Technology Ltd (NQ: AIHS )

0.5398 USD -0.0418 (-7.19%)
Streaming Delayed Price Updated: 1:37 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.6795 0.7350 0.6600 0.6799 1,712,234 -0.05(-6.86%)
Oct 28, 2021 0.6600 0.7401 0.6600 0.7300 3,098,129 +0.05(+8.04%)
Oct 27, 2021 0.6801 0.7577 0.6603 0.6757 3,221,751 -0.01(-1.64%)
Oct 26, 2021 0.6400 0.7099 0.6870 2,412,465 +0.07(+10.77%)
Oct 25, 2021 0.6400 0.6500 0.6202 0.6202 527,273 -0.03(-5.08%)
Oct 22, 2021 0.7000 0.7048 0.6301 0.6534 710,145 -0.04(-6.12%)
Oct 21, 2021 0.6850 0.7400 0.6800 0.6960 987,854 +0.01(+1.10%)
Oct 20, 2021 0.6700 0.7099 0.6510 0.6884 589,090 +0.03(+4.22%)
Oct 19, 2021 0.6490 0.6829 0.6359 0.6605 336,562 +0.02(+2.39%)
Oct 18, 2021 0.6734 0.6790 0.6263 0.6451 375,732 -0.03(-4.96%)
Oct 15, 2021 0.6400 0.7200 0.6235 0.6788 951,439 +0.04(+6.08%)
Oct 14, 2021 0.6300 0.6300 0.6190 0.6399 137,721 -0.00(-0.71%)
Oct 13, 2021 0.6329 0.6445 0.6123 0.6445 151,976 +0.02(+2.84%)
Oct 12, 2021 0.6400 0.6400 0.6000 0.6267 260,982 -0.01(-1.26%)
Oct 11, 2021 0.6200 0.6600 0.6150 0.6347 211,709 -0.02(-2.35%)
Oct 08, 2021 0.6100 0.6590 0.5821 0.6500 743,967 +0.04(+6.09%)
Oct 07, 2021 0.5900 0.6280 0.5869 0.6127 772,301 +0.03(+4.27%)
Oct 06, 2021 0.5953 0.5968 0.5715 0.5876 243,490 -0.01(-2.07%)
Oct 05, 2021 0.5900 0.6285 0.5802 0.6000 523,498 +0.00(+0.00%)
Oct 04, 2021 0.6300 0.6300 0.5812 0.6000 706,899 -0.02(-3.23%)
Oct 01, 2021 0.5876 0.6200 0.5811 0.6200 680,964 +0.03(+5.57%)
Sep 30, 2021 0.6100 0.6100 0.5785 0.5873 829,909 -0.03(-5.12%)
Sep 29, 2021 0.6100 0.6399 0.5606 0.6190 1,052,781 +0.00(+0.67%)
Sep 28, 2021 0.6100 0.6481 0.5850 0.6149 1,574,927 -0.05(-7.81%)
Sep 27, 2021 0.6400 0.6740 0.6251 0.6670 1,906,117 -0.01(-1.91%)
Sep 24, 2021 0.7200 0.7800 0.6533 0.6800 7,299,751 -0.15(-17.68%)
Sep 23, 2021 0.7800 0.9101 0.7174 0.8260 53,350,426 +0.12(+16.37%)
Sep 22, 2021 0.5800 0.7100 0.5706 0.7098 5,518,571 +0.15(+25.99%)
Sep 21, 2021 0.5300 0.5798 0.5000 0.5634 1,151,085 +0.02(+3.93%)
Sep 20, 2021 0.5600 0.5650 0.5202 0.5421 459,067 -0.04(-6.53%)
Sep 17, 2021 0.5900 0.5962 0.5650 0.5800 101,261 +0.01(+1.75%)
Sep 16, 2021 0.5710 0.5984 0.5670 0.5700 155,869 -0.01(-1.89%)
Sep 15, 2021 0.5700 0.5824 0.5700 0.5810 224,922 -0.00(-0.05%)
Sep 14, 2021 0.6100 0.6100 0.5700 0.5813 451,051 -0.00(-0.82%)
Sep 13, 2021 0.5957 0.5989 0.5606 0.5861 431,066 -0.02(-3.44%)
Sep 10, 2021 0.5700 0.6700 0.5514 0.6070 1,012,041 +0.06(+10.16%)
Sep 09, 2021 0.5700 0.5797 0.5510 0.5510 628,208 -0.02(-4.17%)
Sep 08, 2021 0.5974 0.6000 0.5589 0.5750 358,429 -0.02(-3.12%)
Sep 07, 2021 0.6176 0.6336 0.5900 0.5935 375,267 -0.02(-3.79%)
Sep 03, 2021 0.6150 0.6351 0.6030 0.6169 172,910 -0.00(-0.16%)
Sep 02, 2021 0.6278 0.6500 0.6114 0.6179 261,271 +0.00(+0.24%)
Sep 01, 2021 0.6033 0.6200 0.6001 0.6164 332,794 +0.01(+2.22%)
Aug 31, 2021 0.6300 0.6268 0.5956 0.6030 301,794 -0.01(-1.81%)
Aug 30, 2021 0.6100 0.6300 0.6030 0.6141 225,468 -0.00(-0.13%)
Aug 27, 2021 0.5977 0.6382 0.5950 0.6149 139,445 +0.01(+2.36%)
Aug 26, 2021 0.6100 0.6405 0.5900 0.6007 538,250 -0.02(-2.99%)
Aug 25, 2021 0.6132 0.6500 0.5834 0.6192 346,030 +0.01(+1.49%)
Aug 24, 2021 0.6000 0.6500 0.5789 0.6101 606,487 +0.02(+3.41%)
Aug 23, 2021 0.6000 0.6000 0.5730 0.5900 855,914 -0.01(-1.49%)
Aug 20, 2021 0.5501 0.6000 0.5501 0.5989 181,180 +0.03(+6.11%)
Aug 19, 2021 0.5681 0.5900 0.5500 0.5644 396,860 -0.02(-2.64%)
Aug 18, 2021 0.5600 0.5900 0.5500 0.5797 679,843 +0.02(+2.71%)
Aug 17, 2021 0.6650 0.6650 0.5577 0.5644 1,917,284 -0.12(-17.10%)
Aug 16, 2021 0.7301 0.7301 0.6630 0.6808 309,960 -0.02(-2.72%)
Aug 13, 2021 0.7000 0.7488 0.6800 0.6998 193,437 +0.00(+0.14%)
Aug 12, 2021 0.7600 0.7674 0.6800 0.6988 549,700 -0.06(-7.74%)
Aug 11, 2021 0.7600 0.7800 0.7300 0.7574 342,233 -0.02(-2.77%)
Aug 10, 2021 0.8000 0.8000 0.7400 0.7790 181,976 +0.02(+2.55%)
Aug 09, 2021 0.7400 0.7979 0.7331 0.7596 954,154 -0.00(-0.05%)
Aug 06, 2021 0.7000 0.7700 0.6870 0.7600 1,928,895 +0.04(+6.07%)
Aug 05, 2021 0.6758 0.7197 0.6550 0.7165 647,664 +0.03(+3.90%)
Aug 04, 2021 0.7300 0.7300 0.6750 0.6896 927,490 -0.02(-2.87%)
Aug 03, 2021 0.7455 0.7455 0.6810 0.7100 1,039,155 -0.03(-3.94%)
Aug 02, 2021 0.7300 0.7399 0.7133 0.7391 807,444 +0.01(+0.82%)
Jul 30, 2021 0.7000 0.7600 0.6999 0.7331 3,239,325 +0.02(+3.01%)
Jul 29, 2021 0.7000 0.7200 0.6806 0.7117 674,321 +0.02(+3.14%)
Jul 28, 2021 0.6778 0.7119 0.6505 0.6900 987,421 +0.02(+3.28%)
Jul 27, 2021 0.7100 0.7181 0.6647 0.6681 434,954 -0.05(-6.98%)
Jul 26, 2021 0.6500 0.7400 0.6430 0.7182 959,499 +0.04(+5.79%)
Jul 23, 2021 0.7350 0.7350 0.6610 0.6789 1,420,069 -0.06(-7.76%)
Jul 22, 2021 0.7790 0.7790 0.7239 0.7360 370,045 -0.04(-4.72%)
Jul 21, 2021 0.7720 0.7999 0.7604 0.7725 553,666 +0.00(+0.30%)
Jul 20, 2021 0.7262 0.7928 0.7262 0.7702 420,975 +0.03(+4.65%)
Jul 19, 2021 0.7700 0.7902 0.7229 0.7360 888,522 -0.08(-9.97%)
Jul 16, 2021 0.8015 0.8673 0.8010 0.8175 1,227,088 +0.01(+1.05%)
Jul 15, 2021 0.8420 0.8600 0.8050 0.8090 363,942 -0.04(-4.80%)
Jul 14, 2021 0.8600 0.8686 0.8221 0.8498 417,477 -0.02(-2.16%)
Jul 13, 2021 0.8311 0.8799 0.8291 0.8686 480,338 +0.01(+1.27%)
Jul 12, 2021 0.9000 0.9099 0.8400 0.8577 548,538 -0.02(-2.53%)
Jul 09, 2021 0.8405 0.9500 0.8405 0.8800 927,549 +0.05(+5.39%)
Jul 08, 2021 0.8400 0.8854 0.8210 0.8350 776,137 -0.05(-5.69%)
Jul 07, 2021 0.9250 1.010 0.8800 0.8854 699,574 -0.09(-9.23%)
Jul 06, 2021 0.9200 0.9950 0.9030 0.9754 1,082,151 -0.00(-0.47%)
Jul 02, 2021 1.042 1.070 0.9633 0.9800 1,752,394 -0.08(-7.55%)
Jul 01, 2021 1.050 1.120 1.050 1.060 3,527,677 +0.01(+0.95%)
Jun 30, 2021 1.170 1.350 1.020 1.050 9,499,120 -0.10(-8.70%)
Jun 29, 2021 1.150 1.170 1.080 1.150 2,396,197 +0.06(+5.50%)
Jun 28, 2021 1.060 1.140 1.050 1.090 2,029,846 +0.03(+2.83%)
Jun 25, 2021 0.9900 1.100 0.9900 1.060 2,992,120 +0.08(+8.16%)
Jun 24, 2021 0.9898 0.9898 0.9607 0.9800 258,133 +0.00(+0.00%)
Jun 23, 2021 0.9599 1.050 0.9599 0.9800 409,430 +0.03(+2.66%)
Jun 22, 2021 0.9756 0.9756 0.9400 0.9546 352,997 -0.03(-2.58%)
Jun 21, 2021 0.9933 0.9996 0.9503 0.9799 325,550 +0.00(+0.41%)
Jun 18, 2021 0.9673 0.9900 0.9673 0.9759 271,190 -0.02(-2.31%)
Jun 17, 2021 0.9978 1.010 0.9731 0.9990 292,585 -0.02(-2.06%)
Jun 16, 2021 0.9800 1.020 0.9700 1.020 565,237 +0.03(+2.68%)
Jun 15, 2021 1.040 1.050 0.9630 0.9934 855,414 -0.02(-1.64%)
Jun 14, 2021 1.030 1.040 1.000 1.010 861,475 -0.04(-3.81%)
Jun 11, 2021 1.050 1.110 1.010 1.050 3,061,526 +0.00(+0.00%)
Jun 10, 2021 0.9900 1.080 0.9258 1.050 5,045,765 +0.12(+13.42%)
Jun 09, 2021 0.9105 0.9500 0.9100 0.9258 732,857 +0.03(+2.87%)
Jun 08, 2021 0.9200 0.9300 0.8900 0.9000 719,057 -0.01(-1.09%)
Jun 07, 2021 0.8600 0.9300 0.8600 0.9099 2,799,299 +0.04(+4.94%)
Jun 04, 2021 0.8500 0.8858 0.8500 0.8671 548,859 -0.00(-0.26%)
Jun 03, 2021 0.9100 0.9100 0.8511 0.8694 553,112 -0.01(-0.92%)
Jun 02, 2021 0.8500 0.8886 0.8334 0.8775 1,292,082 +0.04(+4.22%)
Jun 01, 2021 0.8100 0.8600 0.8001 0.8420 1,373,411 +0.03(+3.95%)
May 28, 2021 0.8067 0.8198 0.7954 0.8100 791,028 +0.02(+1.89%)
May 27, 2021 0.7700 0.8050 0.7551 0.7950 770,522 +0.01(+1.44%)
May 26, 2021 0.7577 0.7979 0.7501 0.7837 492,197 +0.02(+3.25%)
May 25, 2021 0.7900 0.8200 0.7401 0.7590 1,820,839 -0.03(-3.19%)
May 24, 2021 0.8100 0.8103 0.7699 0.7840 517,908 -0.02(-2.61%)
May 21, 2021 0.8000 0.8175 0.7803 0.8050 752,588 +0.02(+2.22%)
May 20, 2021 0.7552 0.7998 0.7502 0.7875 854,333 +0.03(+4.02%)
May 19, 2021 0.7500 0.7694 0.7220 0.7571 1,079,522 -0.01(-1.16%)
May 18, 2021 0.7300 0.7790 0.7251 0.7660 3,687,253 +0.04(+4.93%)
May 17, 2021 0.7300 0.7395 0.7200 0.7300 1,257,972 +0.00(+0.36%)
May 14, 2021 0.7100 0.7815 0.7100 0.7274 3,657,476 +0.01(+0.87%)
May 13, 2021 0.7900 0.8000 0.7200 0.7211 2,379,099 -0.08(-9.86%)
May 12, 2021 0.8600 0.8600 0.7900 0.8000 1,819,758 -0.08(-8.88%)
May 11, 2021 0.9900 0.9900 0.7500 0.8780 10,428,870 -0.17(-16.38%)
May 10, 2021 1.050 1.080 1.020 1.050 764,971 -0.05(-4.55%)
May 07, 2021 1.160 1.160 1.050 1.100 918,612 -0.07(-5.98%)
May 06, 2021 1.120 1.190 1.060 1.170 760,005 +0.03(+2.63%)
May 05, 2021 1.180 1.200 1.100 1.140 543,104 -0.06(-5.00%)
May 04, 2021 1.170 1.230 1.100 1.200 747,825 +0.01(+0.84%)
May 03, 2021 1.230 1.260 1.170 1.190 416,112 -0.04(-3.25%)
Apr 30, 2021 1.240 1.300 1.220 1.230 372,700 -0.05(-3.91%)
Apr 29, 2021 1.340 1.360 1.250 1.280 405,651 -0.07(-5.19%)
Apr 28, 2021 1.320 1.400 1.280 1.350 729,999 +0.01(+0.75%)
Apr 27, 2021 1.340 1.350 1.240 1.340 666,536 +0.00(+0.00%)
Apr 26, 2021 1.270 1.350 1.250 1.340 872,311 +0.05(+3.88%)
Apr 23, 2021 1.260 1.290 1.230 1.290 482,900 +0.01(+0.78%)
Apr 22, 2021 1.210 1.320 1.200 1.280 1,197,042 +0.08(+6.67%)
Apr 21, 2021 1.190 1.280 1.160 1.200 664,184 -0.05(-4.00%)
Apr 20, 2021 1.300 1.310 1.210 1.250 329,276 -0.05(-3.85%)
Apr 19, 2021 1.300 1.350 1.250 1.300 712,887 -0.04(-2.99%)
Apr 16, 2021 1.330 1.345 1.270 1.340 491,200 +0.01(+0.75%)
Apr 15, 2021 1.370 1.470 1.290 1.330 1,294,488 -0.07(-5.00%)
Apr 14, 2021 1.400 1.480 1.390 1.400 537,261 -0.05(-3.45%)
Apr 13, 2021 1.460 1.490 1.350 1.450 800,320 +0.00(+0.00%)
Apr 12, 2021 1.430 1.590 1.370 1.450 1,608,755 +0.03(+2.11%)
Apr 09, 2021 1.440 1.448 1.380 1.420 255,700 -0.04(-2.74%)
Apr 08, 2021 1.460 1.490 1.420 1.460 307,483 -0.03(-2.01%)
Apr 07, 2021 1.400 1.490 1.360 1.490 1,209,764 +0.09(+6.43%)
Apr 06, 2021 1.350 1.400 1.350 1.400 359,516 +0.01(+0.72%)
Apr 05, 2021 1.400 1.427 1.360 1.390 610,867 -0.04(-2.80%)
Apr 01, 2021 1.390 1.470 1.372 1.430 717,200 +0.03(+2.14%)
Mar 31, 2021 1.250 1.400 1.250 1.400 817,389 +0.13(+10.24%)
Mar 30, 2021 1.330 1.340 1.250 1.270 332,356 -0.10(-7.30%)
Mar 29, 2021 1.420 1.420 1.320 1.370 616,001 -0.05(-3.52%)
Mar 26, 2021 1.390 1.460 1.330 1.420 1,049,500 +0.09(+6.77%)
Mar 25, 2021 1.260 1.340 1.220 1.330 391,266 +0.06(+4.72%)
Mar 24, 2021 1.320 1.350 1.270 1.270 410,878 -0.07(-5.22%)
Mar 23, 2021 1.430 1.440 1.260 1.340 646,045 -0.06(-4.29%)
Mar 22, 2021 1.410 1.460 1.390 1.400 372,159 -0.04(-2.78%)
Mar 19, 2021 1.440 1.480 1.350 1.440 1,060,600 -0.02(-1.37%)
Mar 18, 2021 1.370 1.550 1.370 1.460 2,136,802 +0.05(+3.55%)
Mar 17, 2021 1.360 1.430 1.300 1.410 701,236 +0.04(+2.92%)
Mar 16, 2021 1.430 1.430 1.350 1.370 539,814 -0.05(-3.52%)
Mar 15, 2021 1.420 1.480 1.380 1.420 671,695 +0.00(+0.00%)
Mar 12, 2021 1.380 1.440 1.345 1.420 684,600 +0.01(+0.71%)
Mar 11, 2021 1.330 1.430 1.300 1.410 974,903 +0.10(+7.63%)
Mar 10, 2021 1.310 1.390 1.250 1.310 1,017,808 +0.00(+0.00%)
Mar 09, 2021 1.260 1.310 1.200 1.310 1,682,938 +0.08(+6.50%)
Mar 08, 2021 1.270 1.280 1.180 1.230 901,023 +0.00(+0.00%)
Mar 05, 2021 1.150 1.230 1.050 1.230 1,734,700 +0.09(+7.89%)
Mar 04, 2021 1.280 1.330 1.110 1.140 1,960,862 -0.20(-14.93%)
Mar 03, 2021 1.460 1.490 1.290 1.340 1,523,468 -0.14(-9.46%)
Mar 02, 2021 1.590 1.600 1.450 1.480 1,282,911 -0.08(-5.13%)
Mar 01, 2021 1.500 1.560 1.440 1.560 2,646,301 +0.12(+8.33%)
Feb 26, 2021 1.570 1.588 1.420 1.440 1,740,400 -0.11(-7.10%)
Feb 25, 2021 1.650 1.720 1.420 1.550 4,216,647 -0.04(-2.52%)
Feb 24, 2021 1.690 1.790 1.550 1.590 4,439,929 -0.05(-3.05%)
Feb 23, 2021 1.710 1.820 1.500 1.640 7,721,202 -0.49(-23.00%)
Feb 22, 2021 1.880 2.320 1.850 2.130 22,985,737 +0.29(+15.76%)
Feb 19, 2021 1.680 1.880 1.610 1.840 15,874,500 +0.26(+16.46%)
Feb 18, 2021 1.530 1.690 1.440 1.580 7,239,403 +0.02(+1.28%)
Feb 17, 2021 1.580 1.620 1.510 1.560 2,767,276 -0.06(-3.70%)
Feb 16, 2021 1.590 1.650 1.570 1.620 3,474,492 +0.01(+0.62%)
Feb 12, 2021 1.610 1.620 1.540 1.610 3,095,100 +0.06(+3.87%)
Feb 11, 2021 1.680 1.690 1.490 1.550 3,349,567 -0.08(-4.91%)
Feb 10, 2021 1.720 1.750 1.520 1.630 4,285,199 -0.07(-4.12%)
Feb 09, 2021 1.630 1.710 1.570 1.700 4,713,212 +0.13(+8.28%)
Feb 08, 2021 1.530 1.630 1.410 1.570 14,704,541 -0.20(-11.30%)
Feb 05, 2021 1.900 1.900 1.710 1.770 3,465,000 -0.06(-3.28%)
Feb 04, 2021 1.740 1.850 1.630 1.830 2,554,754 +0.13(+7.65%)
Feb 03, 2021 1.530 1.750 1.520 1.700 2,494,139 +0.14(+8.97%)
Feb 02, 2021 1.600 1.620 1.510 1.560 1,762,805 -0.02(-1.27%)
Feb 01, 2021 1.620 1.690 1.460 1.580 6,728,547 +0.15(+10.49%)
Jan 29, 2021 1.340 1.510 1.340 1.430 1,645,400 +0.07(+5.15%)
Jan 28, 2021 1.440 1.480 1.310 1.360 1,546,255 -0.04(-2.86%)
Jan 27, 2021 1.520 1.550 1.400 1.400 1,946,670 -0.13(-8.50%)
Jan 26, 2021 1.420 1.610 1.380 1.530 3,298,961 +0.13(+9.29%)
Jan 25, 2021 1.420 1.480 1.370 1.400 1,774,473 -0.09(-6.04%)
Jan 22, 2021 1.510 1.520 1.390 1.490 2,835,800 -0.10(-6.29%)
Jan 21, 2021 1.640 1.800 1.400 1.590 19,206,053 +0.30(+23.26%)
Jan 20, 2021 1.300 1.370 1.250 1.290 1,481,255 +0.00(+0.00%)
Jan 19, 2021 1.320 1.350 1.220 1.290 1,512,333 -0.03(-2.27%)
Jan 15, 2021 1.400 1.400 1.260 1.320 2,122,100 -0.07(-5.04%)
Jan 14, 2021 1.490 1.590 1.350 1.390 2,755,552 -0.11(-7.33%)
Jan 13, 2021 1.360 1.540 1.350 1.500 3,981,808 +0.14(+10.29%)
Jan 12, 2021 1.310 1.400 1.300 1.360 2,657,915 +0.05(+3.82%)
Jan 11, 2021 1.210 1.380 1.180 1.310 5,814,053 +0.09(+7.38%)
Jan 08, 2021 1.200 1.350 1.164 1.220 7,176,100 +0.06(+5.17%)
Jan 07, 2021 1.100 1.200 1.080 1.160 5,375,563 +0.10(+9.43%)
Jan 06, 2021 1.100 1.240 1.050 1.060 10,664,773 -0.08(-7.02%)
Jan 05, 2021 1.060 1.150 1.050 1.140 1,679,353 +0.07(+6.54%)
Jan 04, 2021 1.070 1.100 1.050 1.070 752,140 +0.00(+0.00%)
Dec 31, 2020 1.070 1.070 1.070 749,363 +0.00(+0.00%)
Dec 30, 2020 1.060 1.080 1.050 1.070 749,363 +0.00(+0.00%)
Dec 29, 2020 1.130 1.130 1.030 1.070 648,897 -0.03(-2.73%)
Dec 28, 2020 1.050 1.150 1.040 1.100 1,417,022 +0.06(+5.77%)
Dec 24, 2020 1.040 1.050 1.020 1.040 333,200 -0.01(-0.95%)
Dec 23, 2020 1.020 1.090 0.9600 1.050 907,220 +0.02(+1.94%)
Dec 22, 2020 1.070 1.080 1.030 1.030 1,231,760 -0.03(-2.83%)
Dec 21, 2020 1.070 1.110 1.050 1.060 635,833 -0.06(-5.36%)
Dec 18, 2020 1.150 1.170 1.080 1.120 1,712,200 +0.07(+6.67%)
Dec 17, 2020 1.050 1.060 1.020 1.050 603,355 -0.01(-0.94%)
Dec 16, 2020 1.120 1.130 1.050 1.060 435,217 -0.06(-5.36%)
Dec 15, 2020 1.100 1.130 1.080 1.120 682,374 +0.03(+2.75%)
Dec 14, 2020 1.160 1.160 1.050 1.090 449,170 -0.05(-4.39%)
Dec 11, 2020 1.190 1.220 1.130 1.140 553,900 -0.01(-0.87%)
Dec 10, 2020 1.160 1.200 1.130 1.150 469,182 -0.05(-4.17%)
Dec 09, 2020 1.300 1.300 1.160 1.200 786,152 -0.10(-7.69%)
Dec 08, 2020 1.320 1.340 1.250 1.300 881,033 -0.03(-2.26%)
Dec 07, 2020 1.180 1.340 1.160 1.330 2,096,793 +0.15(+12.71%)
Dec 04, 2020 1.290 1.290 1.160 1.180 1,281,700 -0.10(-7.81%)
Dec 03, 2020 1.280 1.300 1.250 1.280 715,839 -0.02(-1.54%)
Dec 02, 2020 1.340 1.400 1.250 1.300 996,145 -0.07(-5.11%)
Dec 01, 2020 1.350 1.370 1.260 1.370 1,304,494 -0.03(-2.14%)
Nov 30, 2020 1.480 1.480 1.320 1.400 1,808,152 -0.11(-7.28%)
Nov 27, 2020 1.570 1.570 1.440 1.510 1,357,400 +0.04(+2.72%)
Nov 25, 2020 1.630 1.730 1.430 1.470 12,725,200 +0.10(+7.30%)
Nov 24, 2020 1.600 1.750 1.260 1.370 6,404,244 -0.10(-6.80%)
Nov 23, 2020 1.130 1.500 1.130 1.470 7,830,944 +0.34(+30.09%)
Nov 20, 2020 1.050 1.160 1.020 1.130 3,515,200 -0.03(-2.59%)
Nov 19, 2020 1.060 1.160 1.040 1.160 2,178,714 +0.09(+8.41%)
Nov 18, 2020 1.040 1.080 1.030 1.070 2,449,409 -0.01(-0.93%)
Nov 17, 2020 1.060 1.100 1.030 1.080 1,143,994 +0.02(+1.89%)
Nov 16, 2020 1.030 1.080 1.010 1.060 1,943,628 +0.02(+1.92%)
Nov 13, 2020 1.060 1.090 1.000 1.040 1,660,100 -0.02(-1.89%)
Nov 12, 2020 1.050 1.100 1.020 1.060 1,849,240 +0.00(+0.00%)
Nov 11, 2020 1.060 1.070 1.030 1.060 395,849 +0.00(+0.00%)
Nov 10, 2020 1.060 1.090 1.030 1.060 569,929 -0.02(-1.85%)
Nov 09, 2020 1.070 1.100 1.000 1.080 1,829,538 +0.04(+3.85%)
Nov 06, 2020 1.150 1.200 1.030 1.040 8,321,100 +0.04(+4.00%)
Nov 05, 2020 1.100 1.100 1.000 1.000 1,229,406 +0.01(+1.01%)
Nov 04, 2020 1.010 1.070 0.9700 0.9900 856,171 -0.04(-3.88%)
Nov 03, 2020 1.030 1.130 1.010 1.030 1,371,040 -0.06(-5.50%)
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.