Kaixin Auto Holdings (NQ: KXIN )

4.060 +0.070 (+1.75%)
Streaming Delayed Price Updated: 11:59 AM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 7.170 7.300 6.320 6.490 1,894,160 -0.99(-13.24%)
Nov 27, 2020 7.700 7.840 7.050 7.480 1,788,700 -0.01(-0.13%)
Nov 25, 2020 6.970 8.820 6.770 7.490 9,203,200 +0.25(+3.45%)
Nov 24, 2020 7.850 7.970 6.680 7.240 8,965,727 -2.25(-23.71%)
Nov 23, 2020 8.460 10.19 8.270 9.490 88,002,176 +3.43(+56.60%)
Nov 20, 2020 3.650 7.460 3.600 6.060 135,796,400 +3.05(+101.33%)
Nov 19, 2020 2.930 3.100 2.890 3.010 833,684 +0.00(+0.00%)
Nov 18, 2020 3.010 3.060 2.960 3.010 372,377 -0.01(-0.33%)
Nov 17, 2020 2.980 3.220 2.960 3.020 886,522 -0.05(-1.63%)
Nov 16, 2020 3.050 3.170 2.970 3.070 666,130 -0.04(-1.29%)
Nov 13, 2020 3.300 3.450 3.020 3.110 1,530,500 -0.06(-1.89%)
Nov 12, 2020 2.920 3.450 2.850 3.170 2,119,071 +0.19(+6.38%)
Nov 11, 2020 2.970 3.120 2.900 2.980 786,091 -0.04(-1.32%)
Nov 10, 2020 3.350 3.390 3.000 3.020 1,066,476 -0.51(-14.45%)
Nov 09, 2020 3.750 3.790 3.410 3.530 1,178,897 -0.12(-3.29%)
Nov 06, 2020 3.890 4.270 3.580 3.650 4,835,300 -0.12(-3.18%)
Nov 05, 2020 5.040 5.050 3.530 3.770 45,475,641 +1.00(+36.10%)
Nov 04, 2020 3.150 3.280 2.760 2.770 1,183,167 -0.36(-11.50%)
Nov 03, 2020 3.180 3.330 3.070 3.130 1,056,116 -0.05(-1.57%)
Nov 02, 2020 3.630 3.640 3.080 3.180 1,436,664 -0.25(-7.29%)
Oct 30, 2020 3.820 3.880 3.320 3.430 876,900 -0.32(-8.53%)
Oct 29, 2020 4.470 4.550 3.690 3.750 1,809,365 -0.71(-15.92%)
Oct 28, 2020 4.620 4.670 4.310 4.460 836,309 -0.27(-5.71%)
Oct 27, 2020 4.460 5.510 4.450 4.730 4,362,708 +0.17(+3.73%)
Oct 26, 2020 4.760 4.930 4.280 4.560 1,160,272 -0.39(-7.88%)
Oct 23, 2020 4.690 6.290 4.566 4.950 11,774,000 +0.21(+4.43%)
Oct 22, 2020 4.400 5.140 4.150 4.740 4,721,783 +0.13(+2.82%)
Oct 21, 2020 4.260 5.990 3.450 4.610 11,346,936 -0.14(-2.95%)
Oct 20, 2020 6.000 6.980 4.300 4.750 17,894,255 -3.40(-41.72%)
Oct 19, 2020 3.300 13.40 2.750 8.150 235,212,950 +6.08(+293.72%)
Oct 16, 2020 1.370 4.500 1.280 2.070 55,134,700 +0.74(+55.64%)
Oct 15, 2020 1.330 1.490 1.160 1.330 6,271,478 -0.65(-32.83%)
Oct 14, 2020 0.5400 2.190 0.5400 1.980 60,539,694 +1.44(+266.67%)
Oct 13, 2020 0.5270 0.5479 0.5250 0.5400 19,033 -0.00(-0.24%)
Oct 12, 2020 0.5313 0.5500 0.5313 0.5413 26,968 +0.01(+1.90%)
Oct 09, 2020 0.5500 0.5500 0.5286 0.5312 35,300 +0.00(+0.23%)
Oct 08, 2020 0.5200 0.5400 0.5100 0.5300 15,999 +0.03(+6.00%)
Oct 07, 2020 0.5140 0.5140 0.5000 0.5000 30,188 -0.01(-1.96%)
Oct 06, 2020 0.5000 0.5400 0.4800 0.5100 25,100 +0.00(+0.20%)
Oct 05, 2020 0.5454 0.5454 0.5000 0.5090 29,443 -0.04(-6.50%)
Oct 02, 2020 0.5200 0.5676 0.5200 0.5444 9,100 -0.01(-1.38%)
Oct 01, 2020 0.5620 0.5800 0.5001 0.5520 34,735 -0.02(-3.16%)
Sep 30, 2020 0.5971 0.6000 0.5520 0.5700 24,688 -0.02(-3.37%)
Sep 29, 2020 0.5436 0.5900 0.5245 0.5899 54,556 +0.03(+5.34%)
Sep 28, 2020 0.5300 0.5600 0.5200 0.5600 20,168 +0.00(+0.81%)
Sep 25, 2020 0.5500 0.5600 0.5100 0.5555 75,600 -0.01(-2.54%)
Sep 24, 2020 0.4500 0.5700 0.4300 0.5700 175,447 +0.12(+26.67%)
Sep 23, 2020 0.4800 0.5000 0.4300 0.4500 196,104 -0.01(-3.16%)
Sep 22, 2020 0.4580 0.5191 0.4410 0.4647 103,017 +0.01(+1.46%)
Sep 21, 2020 0.4650 0.4750 0.4200 0.4580 88,042 -0.00(-0.43%)
Sep 18, 2020 0.4700 0.5250 0.4600 0.4600 270,100 -0.01(-2.02%)
Sep 17, 2020 0.4811 0.4812 0.4500 0.4695 27,575 -0.01(-2.43%)
Sep 16, 2020 0.5179 0.5179 0.4500 0.4812 62,404 +0.01(+1.28%)
Sep 15, 2020 0.4750 0.5061 0.4750 0.4751 44,890 -0.03(-5.55%)
Sep 14, 2020 0.4910 0.5242 0.4902 0.5030 48,188 -0.03(-5.09%)
Sep 11, 2020 0.5100 0.6000 0.4900 0.5300 233,700 +0.03(+6.00%)
Sep 10, 2020 0.4716 0.5127 0.4680 0.5000 392,928 -0.02(-3.08%)
Sep 09, 2020 0.4250 0.7856 0.4250 0.5159 2,891,319 +0.10(+25.22%)
Sep 08, 2020 0.4126 0.4350 0.4092 0.4120 41,442 -0.03(-6.87%)
Sep 04, 2020 0.5043 0.5148 0.4001 0.4424 109,000 -0.08(-14.91%)
Sep 03, 2020 0.5200 0.5480 0.4762 0.5199 85,163 -0.01(-0.97%)
Sep 02, 2020 0.5400 0.5499 0.5051 0.5250 130,187 -0.03(-5.06%)
Sep 01, 2020 0.5610 0.5680 0.5100 0.5530 87,224 -0.01(-2.64%)
Aug 31, 2020 0.6200 0.6200 0.5520 0.5680 93,942 -0.02(-3.73%)
Aug 28, 2020 0.6800 0.6900 0.5400 0.5900 271,100 -0.06(-9.23%)
Aug 27, 2020 0.5500 0.6800 0.5400 0.6500 733,971 -0.25(-27.52%)
Aug 26, 2020 0.8900 0.9100 0.8800 0.8968 194,160 -0.01(-1.45%)
Aug 25, 2020 0.9140 0.9140 0.8602 0.9100 18,275 -0.00(-0.37%)
Aug 24, 2020 1.000 1.000 0.9020 0.9134 24,398 -0.02(-1.78%)
Aug 21, 2020 0.9350 0.9350 0.9000 0.9300 3,700 -0.01(-0.53%)
Aug 20, 2020 0.9499 0.9499 0.8759 0.9350 18,871 +0.02(+1.63%)
Aug 19, 2020 0.9000 0.9460 0.8800 0.9200 22,490 +0.02(+2.22%)
Aug 18, 2020 0.9500 0.9550 0.9000 0.9000 36,449 -0.03(-2.94%)
Aug 17, 2020 0.9800 0.9899 0.8800 0.9273 92,032 -0.06(-6.28%)
Aug 14, 2020 1.000 1.040 0.9415 0.9894 47,400 -0.01(-1.06%)
Aug 13, 2020 1.010 1.080 0.9500 1.000 118,877 -0.03(-2.91%)
Aug 12, 2020 1.030 1.050 1.010 1.030 20,170 +0.00(+0.00%)
Aug 11, 2020 1.030 1.050 1.010 1.030 37,823 -0.02(-1.90%)
Aug 10, 2020 1.040 1.060 0.9600 1.050 65,547 +0.04(+3.96%)
Aug 07, 2020 1.040 1.070 1.000 1.010 47,400 -0.02(-1.94%)
Aug 06, 2020 1.020 1.080 1.010 1.030 122,269 +0.00(+0.00%)
Aug 05, 2020 1.020 1.050 0.9800 1.030 70,333 +0.01(+0.98%)
Aug 04, 2020 1.000 1.030 0.9700 1.020 49,217 +0.00(+0.00%)
Aug 03, 2020 1.040 1.055 0.9620 1.020 52,665 +0.02(+1.64%)
Jul 31, 2020 1.110 1.131 0.9849 1.004 220,500 -0.08(-7.08%)
Jul 30, 2020 1.080 1.280 0.9600 1.080 667,129 +0.00(+0.00%)
Jul 29, 2020 0.9100 1.320 0.9100 1.080 944,490 +0.16(+17.39%)
Jul 28, 2020 0.9335 0.9654 0.9100 0.9200 41,927 -0.02(-2.13%)
Jul 27, 2020 0.9100 0.9480 0.9100 0.9400 10,122 +0.02(+2.03%)
Jul 24, 2020 0.8795 0.9660 0.8500 0.9213 22,300 +0.00(+0.15%)
Jul 23, 2020 0.9616 0.9616 0.9001 0.9199 73,444 -0.04(-3.78%)
Jul 22, 2020 0.9100 0.9900 0.8710 0.9560 137,397 +0.09(+9.89%)
Jul 21, 2020 0.9000 0.9000 0.8200 0.8700 118,320 +0.03(+3.20%)
Jul 20, 2020 0.8200 0.8560 0.8200 0.8430 18,252 +0.00(+0.06%)
Jul 17, 2020 0.8350 0.8500 0.8150 0.8425 14,100 +0.00(+0.31%)
Jul 16, 2020 0.7900 0.8800 0.7900 0.8399 35,957 +0.01(+1.23%)
Jul 15, 2020 0.8600 0.8735 0.8100 0.8297 35,913 -0.01(-1.23%)
Jul 14, 2020 0.8000 0.8400 0.7800 0.8400 72,855 +0.03(+3.70%)
Jul 13, 2020 0.8200 0.8500 0.8100 0.8100 62,138 -0.02(-2.89%)
Jul 10, 2020 0.8880 0.9200 0.8341 0.8341 89,300 -0.02(-2.47%)
Jul 09, 2020 0.9800 0.9900 0.8546 0.8552 275,545 -0.20(-19.32%)
Jul 08, 2020 0.9200 1.280 0.9100 1.060 2,896,499 +0.12(+12.44%)
Jul 07, 2020 0.8221 0.9900 0.8221 0.9427 329,017 +0.13(+16.10%)
Jul 06, 2020 0.8000 0.8400 0.7900 0.8120 40,153 +0.00(+0.59%)
Jul 02, 2020 0.8252 0.8709 0.7800 0.8072 40,700 -0.04(-5.04%)
Jul 01, 2020 0.8600 0.8800 0.8200 0.8500 32,693 -0.01(-1.16%)
Jun 30, 2020 0.9100 0.9100 0.8000 0.8600 136,964 -0.01(-1.15%)
Jun 29, 2020 0.7700 0.8800 0.7700 0.8700 223,250 +0.08(+9.50%)
Jun 26, 2020 0.8060 0.8400 0.7693 0.7945 28,900 +0.01(+1.86%)
Jun 25, 2020 0.8120 0.8609 0.7700 0.7800 60,043 -0.04(-4.88%)
Jun 24, 2020 0.8300 0.8800 0.8077 0.8200 15,785 -0.04(-4.65%)
Jun 23, 2020 0.8600 0.8700 0.8100 0.8600 30,431 +0.01(+1.18%)
Jun 22, 2020 0.9000 0.9000 0.8300 0.8500 36,632 -0.02(-2.30%)
Jun 19, 2020 0.8900 0.9500 0.8537 0.8700 38,800 -0.03(-3.33%)
Jun 18, 2020 0.8901 0.9500 0.8901 0.9000 26,236 -0.01(-1.10%)
Jun 17, 2020 0.9800 0.9854 0.9100 0.9100 50,220 -0.08(-8.08%)
Jun 16, 2020 0.9100 1.000 0.8900 0.9900 62,640 +0.10(+11.24%)
Jun 15, 2020 0.8900 1.000 0.8312 0.8900 89,105 -0.08(-8.25%)
Jun 12, 2020 1.070 1.280 0.9000 0.9700 652,700 +0.07(+7.78%)
Jun 11, 2020 0.9700 1.010 0.8320 0.9000 94,562 -0.19(-17.43%)
Jun 10, 2020 1.080 1.290 0.9900 1.090 546,036 +0.08(+7.92%)
Jun 09, 2020 0.8900 1.170 0.8800 1.010 629,454 +0.13(+14.77%)
Jun 08, 2020 0.8500 0.9000 0.8200 0.8800 32,153 +0.03(+3.49%)
Jun 05, 2020 0.8500 0.8800 0.8206 0.8503 29,100 +0.00(+0.04%)
Jun 04, 2020 0.8100 0.8600 0.7800 0.8500 40,539 +0.06(+7.59%)
Jun 03, 2020 0.8002 0.8275 0.7699 0.7900 27,503 -0.04(-4.82%)
Jun 02, 2020 0.8000 0.8700 0.8000 0.8300 26,067 +0.03(+4.40%)
Jun 01, 2020 0.7900 0.8326 0.7900 0.7950 16,407 +0.01(+0.63%)
May 29, 2020 0.8228 0.8425 0.7621 0.7900 29,000 -0.03(-3.67%)
May 28, 2020 0.8300 0.8808 0.7755 0.8201 55,911 -0.02(-2.37%)
May 27, 2020 0.8300 0.9000 0.8300 0.8400 34,842 +0.01(+1.69%)
May 26, 2020 0.8384 0.8803 0.8012 0.8260 37,302 -0.01(-1.67%)
May 22, 2020 0.8400 0.9000 0.8168 0.8400 35,300 -0.02(-2.33%)
May 21, 2020 0.9800 0.9800 0.8500 0.8600 74,110 -0.03(-2.84%)
May 20, 2020 0.7800 0.9900 0.7510 0.8851 512,674 +0.09(+11.11%)
May 19, 2020 0.8500 0.8500 0.7700 0.7966 34,764 -0.00(-0.43%)
May 18, 2020 0.7400 0.8600 0.7400 0.8000 97,532 -0.01(-1.47%)
May 15, 2020 0.9300 0.9300 0.7500 0.8119 190,900 -0.16(-16.30%)
May 14, 2020 1.030 1.030 0.9500 0.9700 68,484 -0.03(-2.94%)
May 13, 2020 1.170 1.170 0.9900 0.9994 64,557 -0.11(-9.96%)
May 12, 2020 1.150 1.200 1.100 1.110 278,755 +0.07(+6.73%)
May 11, 2020 0.9900 1.040 0.9500 1.040 117,508 +0.04(+4.03%)
May 08, 2020 1.000 1.035 0.9500 0.9997 84,600 -0.00(-0.03%)
May 07, 2020 1.070 1.090 0.9500 1.000 270,617 +0.08(+8.70%)
May 06, 2020 0.9300 1.000 0.9000 0.9200 127,877 -0.09(-8.91%)
May 05, 2020 0.9300 1.150 0.9000 1.010 1,003,422 +0.12(+13.42%)
May 04, 2020 0.9498 0.9517 0.8142 0.8905 84,408 -0.01(-1.56%)
May 01, 2020 0.9883 1.040 0.9000 0.9046 89,000 -0.14(-13.02%)
Apr 30, 2020 0.9000 1.360 0.9000 1.040 532,248 +0.16(+18.29%)
Apr 29, 2020 0.9105 0.9105 0.7500 0.8792 8,440 +0.05(+5.89%)
Apr 28, 2020 0.8342 0.9441 0.8300 0.8303 12,730 +0.00(+0.04%)
Apr 27, 2020 0.8725 0.8725 0.7800 0.8300 20,129 -0.05(-5.69%)
Apr 24, 2020 0.7666 0.9000 0.7666 0.8801 4,100 -0.02(-2.21%)
Apr 23, 2020 0.9200 0.9227 0.8000 0.9000 4,795 +0.04(+5.16%)
Apr 22, 2020 1.000 1.030 0.8001 0.8558 14,031 -0.05(-5.96%)
Apr 21, 2020 0.9501 0.9501 0.9100 0.9100 5,447 -0.04(-4.22%)
Apr 20, 2020 0.9500 0.9999 0.9500 0.9501 14,748 -0.00(-0.49%)
Apr 17, 2020 0.9600 1.030 0.9548 0.9548 4,200 -0.01(-0.54%)
Apr 16, 2020 0.9600 1.040 0.9500 0.9600 5,799 +0.00(+0.25%)
Apr 15, 2020 1.050 1.050 0.9517 0.9576 14,820 -0.09(-8.80%)
Apr 14, 2020 0.9410 1.075 0.9400 1.050 12,562 +0.10(+10.53%)
Apr 13, 2020 1.050 1.050 0.9400 0.9500 4,031 -0.07(-6.85%)
Apr 09, 2020 1.070 1.080 0.9800 1.020 8,700 +0.02(+2.47%)
Apr 08, 2020 0.9100 1.006 0.9021 0.9953 6,752 -0.00(-0.47%)
Apr 07, 2020 1.015 1.050 0.9400 1.000 8,888 +0.03(+3.09%)
Apr 06, 2020 0.8500 0.9951 0.8238 0.9700 38,627 +0.14(+16.87%)
Apr 03, 2020 0.8400 0.8799 0.8300 0.8300 3,800 -0.06(-6.28%)
Apr 02, 2020 0.8832 0.8856 0.8832 0.8856 1,416 -0.00(-0.48%)
Apr 01, 2020 0.7801 0.9014 0.7801 0.8899 2,055 +0.03(+3.48%)
Mar 31, 2020 0.8600 0.8794 0.8600 0.8600 22,725 +0.00(+0.00%)
Mar 30, 2020 0.8900 0.9200 0.7501 0.8600 6,358 -0.02(-2.28%)
Mar 27, 2020 0.8543 0.9000 0.7500 0.8801 4,100 -0.06(-5.92%)
Mar 26, 2020 0.8950 0.9499 0.8847 0.9355 14,315 +0.04(+4.53%)
Mar 25, 2020 0.8998 0.9000 0.8000 0.8950 16,470 -0.00(-0.54%)
Mar 24, 2020 0.8699 0.9775 0.7450 0.8999 9,318 +0.23(+33.56%)
Mar 23, 2020 0.7500 0.7500 0.6738 0.6738 2,638 -0.08(-10.16%)
Mar 20, 2020 0.6200 0.7701 0.6200 0.7500 46,100 +0.19(+35.11%)
Mar 19, 2020 0.4700 0.5675 0.4102 0.5551 41,298 +0.07(+15.53%)
Mar 18, 2020 0.6507 0.6507 0.4805 0.4805 16,965 -0.07(-12.67%)
Mar 17, 2020 0.5600 0.6993 0.5290 0.5502 47,300 -0.13(-18.96%)
Mar 16, 2020 0.6529 0.7294 0.5300 0.6789 25,616 -0.12(-14.82%)
Mar 13, 2020 0.9289 0.9289 0.7500 0.7970 11,000 -0.00(-0.38%)
Mar 12, 2020 0.9000 0.9000 0.6300 0.8000 39,050 -0.15(-15.79%)
Mar 11, 2020 0.9800 0.9891 0.8770 0.9500 11,558 -0.01(-1.04%)
Mar 10, 2020 1.080 1.110 0.9600 0.9600 46,457 +0.04(+4.35%)
Mar 09, 2020 1.010 1.050 0.9049 0.9200 30,511 -0.16(-14.70%)
Mar 06, 2020 1.110 1.120 1.054 1.079 8,700 -0.02(-1.51%)
Mar 05, 2020 1.066 1.107 1.066 1.095 6,013 -0.02(-1.35%)
Mar 04, 2020 1.040 1.110 1.040 1.110 11,526 +0.05(+4.72%)
Mar 03, 2020 1.080 1.080 1.040 1.060 3,175 -0.01(-0.76%)
Mar 02, 2020 1.033 1.100 1.022 1.068 24,178 +0.02(+1.72%)
Feb 28, 2020 1.010 1.130 1.000 1.050 22,900 +0.00(+0.00%)
Feb 27, 2020 1.050 1.060 1.050 1.050 10,855 +0.00(+0.00%)
Feb 26, 2020 1.100 1.170 1.050 1.050 16,517 -0.02(-1.87%)
Feb 25, 2020 1.100 1.150 1.070 1.070 9,692 -0.02(-1.94%)
Feb 24, 2020 1.170 1.170 1.080 1.091 9,703 -0.05(-4.38%)
Feb 21, 2020 1.090 1.180 1.080 1.141 21,000 +0.01(+0.99%)
Feb 20, 2020 1.123 1.130 1.110 1.130 2,639 -0.04(-3.41%)
Feb 19, 2020 1.150 1.170 1.100 1.170 36,448 +0.02(+1.73%)
Feb 18, 2020 1.170 1.176 1.100 1.150 6,102 +0.03(+2.68%)
Feb 14, 2020 1.153 1.153 1.120 1.120 1,300 +0.00(+0.17%)
Feb 13, 2020 1.152 1.152 1.070 1.118 11,071 +0.07(+6.49%)
Feb 12, 2020 1.110 1.130 1.050 1.050 39,405 -0.08(-6.79%)
Feb 11, 2020 1.130 1.170 1.127 1.127 4,749 -0.02(-2.11%)
Feb 10, 2020 1.151 1.151 1.151 1.151 1,423 +0.01(+1.29%)
Feb 07, 2020 1.151 1.180 1.130 1.136 5,500 -0.03(-2.90%)
Feb 06, 2020 1.190 1.190 1.149 1.170 6,029 +0.00(+0.00%)
Feb 05, 2020 1.150 1.170 1.100 1.170 44,765 +0.10(+9.35%)
Feb 04, 2020 1.160 1.180 1.070 1.070 38,659 -0.07(-6.14%)
Feb 03, 2020 1.100 1.204 1.100 1.140 12,082 +0.00(+0.00%)
Jan 31, 2020 1.190 1.190 1.140 1.140 12,600 +0.00(+0.00%)
Jan 30, 2020 1.170 1.200 1.130 1.140 11,223 -0.01(-0.88%)
Jan 29, 2020 1.170 1.220 1.150 1.150 12,251 -0.03(-2.53%)
Jan 28, 2020 1.160 1.200 1.150 1.180 15,339 +0.03(+2.61%)
Jan 27, 2020 1.155 1.172 1.130 1.150 14,352 -0.04(-3.36%)
Jan 24, 2020 1.188 1.230 1.188 1.190 5,600 -0.02(-1.65%)
Jan 23, 2020 1.180 1.230 1.180 1.210 13,577 +0.04(+3.42%)
Jan 22, 2020 1.200 1.240 1.160 1.170 39,627 -0.03(-2.50%)
Jan 21, 2020 1.240 1.280 1.180 1.200 73,268 -0.04(-3.23%)
Jan 17, 2020 1.240 1.267 1.240 1.240 17,700 -0.02(-1.93%)
Jan 16, 2020 1.280 1.280 1.260 1.264 5,590 -0.01(-0.43%)
Jan 15, 2020 1.310 1.310 1.250 1.270 23,740 -0.00(-0.02%)
Jan 14, 2020 1.296 1.300 1.263 1.270 16,521 +0.01(+0.79%)
Jan 13, 2020 1.270 1.340 1.240 1.260 21,325 -0.04(-3.08%)
Jan 10, 2020 1.270 1.310 1.250 1.300 14,500 +0.05(+4.00%)
Jan 09, 2020 1.260 1.300 1.230 1.250 35,696 +0.00(+0.00%)
Jan 08, 2020 1.286 1.374 1.210 1.250 71,904 +0.00(+0.00%)
Jan 07, 2020 1.310 1.320 1.240 1.250 36,001 -0.05(-3.85%)
Jan 06, 2020 1.330 1.337 1.300 1.300 48,587 -0.02(-1.37%)
Jan 03, 2020 1.390 1.390 1.300 1.318 78,100 -0.03(-2.37%)
Jan 02, 2020 1.880 1.880 1.250 1.350 583,151 -0.52(-27.81%)
Dec 31, 2019 1.650 1.900 1.650 1.870 194,600 +0.30(+19.11%)
Dec 30, 2019 1.390 1.780 1.390 1.570 231,167 +0.27(+20.77%)
Dec 27, 2019 1.310 1.322 1.300 1.300 5,100 -0.02(-1.52%)
Dec 26, 2019 1.330 1.371 1.280 1.320 31,775 -0.01(-0.98%)
Dec 24, 2019 1.300 1.351 1.270 1.333 14,100 -0.02(-1.26%)
Dec 23, 2019 1.330 1.400 1.330 1.350 25,809 +0.02(+1.50%)
Dec 20, 2019 1.350 1.440 1.310 1.330 104,400 +0.02(+1.53%)
Dec 19, 2019 1.470 1.470 1.210 1.310 71,957 +0.03(+2.34%)
Dec 18, 2019 1.350 1.480 1.195 1.280 120,085 +0.06(+4.92%)
Dec 17, 2019 1.190 2.090 1.150 1.220 984,863 +0.07(+6.32%)
Dec 16, 2019 1.190 1.340 1.080 1.147 20,451 -0.05(-4.37%)
Dec 13, 2019 1.300 1.335 1.200 1.200 13,100 +0.04(+3.45%)
Dec 12, 2019 1.220 1.280 1.160 1.160 9,191 -0.06(-4.92%)
Dec 11, 2019 1.260 1.270 1.080 1.220 6,728 -0.09(-7.22%)
Dec 10, 2019 1.310 1.389 1.190 1.315 25,874 -0.00(-0.14%)
Dec 09, 2019 1.317 1.317 1.317 75 +0.00(+0.00%)
Dec 06, 2019 1.310 1.317 1.310 1.317 400 +0.04(+3.28%)
Dec 05, 2019 1.340 1.390 1.256 1.275 12,451 -0.09(-6.25%)
Dec 04, 2019 1.340 1.410 1.340 1.360 11,808 -0.01(-0.74%)
Dec 03, 2019 1.360 1.416 1.360 1.370 3,103 -0.07(-4.54%)
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.