Skip to main content

Kuke Music Holding Ltd ADR (NY: KUKE )

2.000 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.6290 0.6290 0.5620 0.5950 24,600 -0.02(-4.00%)
Jun 29, 2023 0.6200 0.6200 0.5638 0.6198 6,862 -0.00(-0.03%)
Jun 28, 2023 0.6200 0.6219 0.5826 0.6200 23,393 +0.01(+1.64%)
Jun 27, 2023 0.6900 0.6900 0.5900 0.6100 13,643 -0.01(-1.79%)
Jun 26, 2023 0.6000 0.6800 0.5900 0.6211 34,684 -0.07(-9.97%)
Jun 23, 2023 0.5700 0.6899 0.5700 0.6899 7,184 +0.07(+11.31%)
Jun 22, 2023 0.6500 0.6500 0.5620 0.6198 45,185 -0.03(-4.79%)
Jun 21, 2023 0.6400 0.6510 0.5506 0.6510 38,057 -0.03(-4.25%)
Jun 20, 2023 0.7400 0.7400 0.6400 0.6799 2,976 -0.01(-1.46%)
Jun 16, 2023 0.6402 0.6900 0.6402 0.6900 29,368 +0.03(+4.55%)
Jun 15, 2023 0.6400 0.6600 0.6100 0.6600 30,753 +0.05(+8.20%)
Jun 14, 2023 0.6800 0.6800 0.6100 0.6100 20,558 -0.06(-8.96%)
Jun 13, 2023 0.6900 0.6900 0.6500 0.6700 22,060 -0.02(-2.87%)
Jun 12, 2023 0.7200 0.7500 0.6800 0.6898 55,700 -0.13(-15.88%)
Jun 09, 2023 0.6900 1.037 0.6100 0.8200 920,765 +0.11(+15.82%)
Jun 08, 2023 0.7200 0.7200 0.6600 0.7080 6,535 -0.01(-1.67%)
Jun 07, 2023 0.7300 0.7290 0.6486 0.7200 16,771 +0.00(+0.14%)
Jun 06, 2023 0.7300 0.7300 0.6526 0.7190 30,180 +0.02(+2.71%)
Jun 05, 2023 0.7000 0.7300 0.6650 0.7000 5,222 -0.03(-4.11%)
Jun 02, 2023 0.6700 0.7400 0.6400 0.7300 22,941 +0.03(+4.32%)
Jun 01, 2023 0.7252 0.7252 0.6960 0.6998 3,720 -0.02(-2.81%)
May 31, 2023 0.7380 0.7380 0.6600 0.7200 6,118 +0.06(+8.29%)
May 30, 2023 0.6960 0.7300 0.6501 0.6649 16,574 -0.05(-7.64%)
May 26, 2023 0.6600 0.7199 0.6301 0.7199 19,274 +0.00(+0.00%)
May 25, 2023 0.7000 0.7199 0.6701 0.7199 17,033 +0.02(+2.95%)
May 24, 2023 0.6900 0.6999 0.6503 0.6993 23,491 +0.01(+0.91%)
May 23, 2023 0.6700 0.7200 0.6699 0.6930 10,608 +0.03(+5.00%)
May 22, 2023 0.6821 0.7101 0.6535 0.6600 16,700 -0.03(-3.65%)
May 19, 2023 0.7400 0.7400 0.6820 0.6850 17,107 +0.00(+0.59%)
May 18, 2023 0.7000 0.7600 0.6810 0.6810 13,471 -0.02(-2.85%)
May 17, 2023 0.7400 0.7400 0.6950 0.7010 14,101 -0.04(-5.27%)
May 16, 2023 0.7500 0.7490 0.6801 0.7400 10,592 +0.04(+5.93%)
May 15, 2023 0.7500 0.7500 0.6800 0.6986 7,487 -0.00(-0.20%)
May 12, 2023 0.6000 0.7800 0.6000 0.7000 41,989 +0.03(+4.48%)
May 11, 2023 0.7600 0.7744 0.6102 0.6700 123,889 -0.12(-15.08%)
May 10, 2023 0.7692 0.8000 0.7402 0.7890 36,815 -0.01(-1.38%)
May 09, 2023 0.8400 0.8400 0.7600 0.8000 51,017 -0.05(-5.88%)
May 08, 2023 0.8200 0.8692 0.7302 0.8500 44,872 +0.04(+4.45%)
May 05, 2023 0.8000 0.8490 0.7111 0.8138 77,783 -0.08(-8.46%)
May 04, 2023 0.7925 0.8900 0.7500 0.8890 114,664 -0.03(-3.37%)
May 03, 2023 1.070 1.070 0.6812 0.9200 2,262,150 +0.10(+12.24%)
May 02, 2023 0.8763 0.9392 0.8080 0.8197 19,622 -0.05(-5.78%)
May 01, 2023 0.8149 0.8745 0.7700 0.8700 39,266 +0.02(+2.38%)
Apr 28, 2023 0.8650 0.8650 0.8000 0.8498 5,618 +0.07(+9.33%)
Apr 27, 2023 0.7000 0.8401 0.5731 0.7773 42,322 +0.06(+7.66%)
Apr 26, 2023 0.7700 0.8500 0.6900 0.7220 54,009 -0.04(-4.64%)
Apr 25, 2023 0.8280 0.8280 0.7500 0.7571 15,725 -0.12(-13.40%)
Apr 24, 2023 0.9000 0.9000 0.8000 0.8742 22,132 -0.02(-2.57%)
Apr 21, 2023 0.9400 0.9400 0.8300 0.8973 23,619 -0.06(-6.59%)
Apr 20, 2023 0.9500 1.030 0.8551 0.9606 54,736 -0.08(-7.63%)
Apr 19, 2023 1.080 1.100 0.9600 1.040 26,685 +0.00(+0.00%)
Apr 18, 2023 1.105 1.105 1.040 1.040 8,234 -0.04(-3.70%)
Apr 17, 2023 1.090 1.090 1.050 1.080 14,628 +0.02(+1.89%)
Apr 14, 2023 1.100 1.110 1.020 1.060 69,742 -0.04(-3.64%)
Apr 13, 2023 1.090 1.100 1.052 1.100 10,179 +0.01(+0.92%)
Apr 12, 2023 1.060 1.100 1.050 1.090 11,406 -0.01(-0.91%)
Apr 11, 2023 0.9800 1.100 0.9800 1.100 17,455 +0.07(+6.80%)
Apr 10, 2023 1.060 1.060 0.9700 1.030 10,892 +0.05(+5.10%)
Apr 06, 2023 1.040 1.040 0.9500 0.9800 7,676 -0.03(-2.97%)
Apr 05, 2023 1.060 1.060 0.9750 1.010 7,052 -0.04(-3.56%)
Apr 04, 2023 1.100 1.100 1.000 1.047 23,261 -0.05(-4.79%)
Apr 03, 2023 1.140 1.140 1.080 1.100 6,589 +0.00(+0.00%)
Mar 31, 2023 1.100 1.113 1.090 1.100 9,946 -0.01(-0.90%)
Mar 30, 2023 1.120 1.120 1.090 1.110 9,810 -0.01(-0.89%)
Mar 29, 2023 1.210 1.227 1.090 1.120 105,249 -0.10(-8.20%)
Mar 28, 2023 1.210 1.230 1.180 1.220 28,029 +0.04(+3.39%)
Mar 27, 2023 1.130 1.280 1.115 1.180 46,349 -0.01(-0.84%)
Mar 24, 2023 1.080 1.380 1.079 1.190 180,628 +0.09(+7.77%)
Mar 23, 2023 1.110 1.110 1.080 1.104 38,131 -0.04(-3.14%)
Mar 22, 2023 1.070 1.140 1.020 1.140 85,739 +0.02(+1.79%)
Mar 21, 2023 1.090 1.120 1.040 1.120 85,332 -0.03(-2.61%)
Mar 20, 2023 1.080 1.150 1.040 1.150 137,682 +0.03(+2.68%)
Mar 17, 2023 1.050 1.120 0.9400 1.120 130,062 +0.01(+0.90%)
Mar 16, 2023 1.140 1.140 0.9113 1.110 67,006 +0.12(+11.56%)
Mar 15, 2023 0.8200 0.9950 0.8200 0.9950 31,557 +0.17(+19.88%)
Mar 14, 2023 1.020 1.050 0.8300 0.8300 34,823 -0.22(-20.95%)
Mar 13, 2023 1.150 1.150 1.009 1.050 21,376 +0.00(+0.01%)
Mar 10, 2023 1.140 1.140 1.000 1.050 30,702 -0.04(-3.68%)
Mar 09, 2023 1.110 1.130 1.060 1.090 9,042 -0.02(-1.93%)
Mar 08, 2023 1.150 1.150 1.111 1.111 6,431 -0.03(-2.50%)
Mar 07, 2023 1.150 1.150 1.040 1.140 22,468 +0.02(+1.79%)
Mar 06, 2023 1.070 1.150 1.070 1.120 27,016 +0.03(+2.75%)
Mar 03, 2023 0.9800 1.150 0.9730 1.090 58,255 +0.13(+13.54%)
Mar 02, 2023 0.9747 0.9946 0.8947 0.9600 11,547 +0.03(+3.44%)
Mar 01, 2023 0.8400 0.9300 0.8400 0.9281 44,878 +0.09(+10.49%)
Feb 28, 2023 0.8400 0.8900 0.7800 0.8400 52,931 -0.08(-8.70%)
Feb 27, 2023 0.9400 1.000 0.8400 0.9200 159,842 -0.04(-4.17%)
Feb 24, 2023 1.050 1.130 0.9600 0.9600 132,366 -0.16(-14.29%)
Feb 23, 2023 1.330 1.400 1.020 1.120 375,501 -0.18(-13.85%)
Feb 22, 2023 0.9800 1.320 0.9400 1.300 639,749 +0.23(+21.50%)
Feb 21, 2023 0.7500 1.290 0.7500 1.070 3,812,252 +0.34(+47.42%)
Feb 17, 2023 0.6900 0.7699 0.6800 0.7258 97,405 +0.08(+11.66%)
Feb 16, 2023 0.6400 0.6740 0.5921 0.6500 26,722 +0.06(+9.78%)
Feb 15, 2023 0.6200 0.6200 0.5501 0.5921 45,917 +0.01(+2.10%)
Feb 14, 2023 0.6199 0.6199 0.5600 0.5799 19,030 -0.01(-1.73%)
Feb 13, 2023 0.6175 0.6175 0.5800 0.5901 45,686 +0.00(+0.02%)
Feb 10, 2023 0.6200 0.6200 0.5641 0.5900 33,216 +0.01(+1.72%)
Feb 09, 2023 0.6000 0.6100 0.5400 0.5800 99,395 +0.05(+9.45%)
Feb 08, 2023 0.6000 0.6000 0.5200 0.5299 38,099 -0.01(-1.87%)
Feb 07, 2023 0.6300 0.6300 0.5400 0.5400 71,675 -0.07(-11.07%)
Feb 06, 2023 0.6700 0.6700 0.5790 0.6072 35,162 +0.01(+1.20%)
Feb 03, 2023 0.5700 0.6500 0.5600 0.6000 206,235 +0.05(+8.40%)
Feb 02, 2023 0.5600 0.5600 0.5100 0.5535 53,187 +0.05(+9.60%)
Feb 01, 2023 0.4975 0.5224 0.4975 0.5050 9,055 +0.02(+3.06%)
Jan 31, 2023 0.5400 0.5400 0.4800 0.4900 19,808 -0.04(-6.67%)
Jan 30, 2023 0.5100 0.5400 0.5000 0.5250 14,809 -0.01(-2.76%)
Jan 27, 2023 0.6000 0.6000 0.5000 0.5399 18,423 +0.05(+10.18%)
Jan 26, 2023 0.4850 0.5099 0.4703 0.4900 3,340 -0.01(-2.00%)
Jan 25, 2023 0.5000 0.5000 0.4752 0.5000 15,554 -0.01(-1.96%)
Jan 24, 2023 0.5150 0.5150 0.5100 0.5100 1,332 -0.01(-0.97%)
Jan 23, 2023 0.5100 0.5534 0.5100 0.5150 6,596 -0.02(-3.74%)
Jan 20, 2023 0.5650 0.5650 0.5101 0.5350 3,532 -0.01(-0.93%)
Jan 19, 2023 0.5101 0.5600 0.5101 0.5400 15,216 +0.02(+2.86%)
Jan 18, 2023 0.5200 0.5499 0.5202 0.5250 6,492 -0.04(-6.25%)
Jan 17, 2023 0.5800 0.5878 0.5200 0.5600 1,684 -0.04(-6.67%)
Jan 13, 2023 0.5500 0.6100 0.5100 0.6000 17,733 +0.06(+11.11%)
Jan 12, 2023 0.5100 0.5400 0.5100 0.5400 1,955 -0.01(-1.80%)
Jan 11, 2023 0.5500 0.5550 0.5473 0.5499 10,408 +0.03(+5.75%)
Jan 10, 2023 0.5800 0.5800 0.5200 0.5200 8,864 -0.06(-10.19%)
Jan 09, 2023 0.5100 0.5800 0.5100 0.5790 5,284 +0.02(+3.43%)
Jan 06, 2023 0.7000 0.7000 0.5100 0.5598 12,366 +0.01(+1.78%)
Jan 05, 2023 0.5200 0.5500 0.3830 0.5500 41,488 +0.07(+14.56%)
Jan 04, 2023 0.3300 0.5434 0.3300 0.4801 44,967 +0.01(+2.15%)
Jan 03, 2023 0.4500 0.4700 0.4500 0.4700 343 -0.06(-11.32%)
Dec 30, 2022 0.4700 0.5300 0.4500 0.5300 7,663 +0.03(+5.47%)
Dec 29, 2022 0.5017 0.5143 0.5000 0.5025 1,657 +0.00(+0.50%)
Dec 28, 2022 0.4900 0.5145 0.4900 0.5000 1,091 +0.01(+1.26%)
Dec 27, 2022 0.5001 0.5001 0.4900 0.4938 12,234 -0.03(-5.02%)
Dec 23, 2022 0.5400 0.5400 0.5010 0.5199 1,230 -0.03(-5.47%)
Dec 22, 2022 0.5599 0.5599 0.5000 0.5500 2,696 -0.03(-4.76%)
Dec 21, 2022 0.5500 0.6050 0.5063 0.5775 4,188 +0.02(+3.12%)
Dec 20, 2022 0.5500 0.5700 0.5500 0.5600 2,083 +0.01(+1.80%)
Dec 19, 2022 0.4700 0.5870 0.4700 0.5501 3,961 -0.00(-0.16%)
Dec 16, 2022 0.6370 0.6370 0.5510 0.5510 8,493 -0.09(-13.50%)
Dec 15, 2022 0.6350 0.6370 0.6000 0.6370 4,317 -0.03(-4.93%)
Dec 14, 2022 0.6700 0.6700 0.6200 0.6700 3,729 +0.02(+3.08%)
Dec 13, 2022 0.6800 0.6800 0.6400 0.6500 1,061 +0.00(+0.34%)
Dec 12, 2022 0.6800 0.6800 0.6000 0.6478 5,139 -0.00(-0.34%)
Dec 09, 2022 0.7000 0.7000 0.6500 0.6500 1,951 +0.02(+3.17%)
Dec 08, 2022 0.6400 0.6400 0.6300 0.6300 631 -0.02(-3.08%)
Dec 07, 2022 0.6700 0.6700 0.6034 0.6500 1,938 -0.02(-2.99%)
Dec 05, 2022 0.6700 28 -0.01(-1.18%)
Dec 02, 2022 0.6800 0.6800 0.6201 0.6780 4,054 -0.00(-0.29%)
Dec 01, 2022 0.6400 0.6800 0.6400 0.6800 1,023 +0.04(+6.25%)
Nov 30, 2022 0.6969 0.6969 0.6049 0.6400 9,324 -0.03(-4.48%)
Nov 29, 2022 0.6970 0.6970 0.6370 0.6700 2,026 -0.03(-4.27%)
Nov 28, 2022 0.6490 0.7000 0.6300 0.6999 4,732 +0.01(+1.45%)
Nov 25, 2022 0.6200 0.6900 0.6200 0.6899 9,133 +0.02(+2.97%)
Nov 23, 2022 0.6600 0.6895 0.6300 0.6700 1,428 -0.02(-3.28%)
Nov 22, 2022 0.7800 0.7800 0.6300 0.6927 6,068 -0.03(-3.79%)
Nov 21, 2022 0.7000 0.7200 0.6000 0.7200 24,672 +0.07(+10.77%)
Nov 18, 2022 0.7000 0.7000 0.6390 0.6500 13,526 +0.00(+0.00%)
Nov 17, 2022 0.6200 0.6667 0.6200 0.6500 5,640 -0.01(-1.52%)
Nov 16, 2022 0.7000 0.7000 0.6400 0.6600 7,179 -0.01(-1.49%)
Nov 15, 2022 0.6000 0.6700 0.5001 0.6700 16,963 +0.07(+11.67%)
Nov 14, 2022 0.5700 0.6000 0.5000 0.6000 21,344 +0.00(+0.00%)
Nov 11, 2022 0.5600 0.6000 0.4950 0.6000 52,589 +0.05(+10.09%)
Nov 10, 2022 0.4874 0.5900 0.4651 0.5450 13,868 +0.03(+4.81%)
Nov 09, 2022 0.4606 0.5600 0.4606 0.5200 25,921 +0.05(+10.64%)
Nov 08, 2022 0.4500 0.5246 0.4500 0.4700 13,767 -0.01(-2.08%)
Nov 07, 2022 0.5100 0.5189 0.4484 0.4800 32,745 -0.03(-5.88%)
Nov 04, 2022 0.4600 0.5100 0.4600 0.5100 31,166 -0.02(-2.86%)
Nov 03, 2022 0.5100 0.5250 0.5100 0.5250 2,476 +0.01(+1.08%)
Nov 02, 2022 0.5240 0.5240 0.4741 0.5194 3,367 +0.03(+6.00%)
Nov 01, 2022 0.4820 0.5250 0.4820 0.4900 17,282 -0.04(-6.67%)
Oct 31, 2022 0.5454 0.5454 0.4999 0.5250 1,969 +0.00(+0.19%)
Oct 28, 2022 0.4745 0.5240 0.4745 0.5240 4,850 +0.00(+0.21%)
Oct 27, 2022 0.4600 0.5229 0.4535 0.5229 70,792 +0.01(+2.09%)
Oct 26, 2022 0.5100 0.5136 0.4600 0.5122 68,917 -0.00(-0.58%)
Oct 25, 2022 0.5040 0.5179 0.5013 0.5152 1,554 +0.01(+2.22%)
Oct 24, 2022 0.4946 0.5049 0.4680 0.5040 14,564 -0.01(-1.16%)
Oct 21, 2022 0.5000 0.5200 0.4800 0.5099 9,675 -0.00(-0.51%)
Oct 20, 2022 0.5099 0.5200 0.4900 0.5125 13,461 -0.01(-1.44%)
Oct 19, 2022 0.5400 0.5400 0.4883 0.5200 17,650 +0.00(+0.02%)
Oct 18, 2022 0.5100 0.5500 0.5000 0.5199 23,375 -0.03(-5.46%)
Oct 17, 2022 0.5200 0.5499 0.5005 0.5499 9,770 +0.03(+5.75%)
Oct 14, 2022 0.4900 0.5500 0.4900 0.5200 5,623 -0.00(-0.93%)
Oct 13, 2022 0.5571 0.5571 0.5249 0.5249 3,369 -0.04(-6.27%)
Oct 12, 2022 0.5100 0.5700 0.5000 0.5600 10,309 +0.04(+7.73%)
Oct 11, 2022 0.5999 0.5999 0.5001 0.5198 51,906 -0.04(-7.16%)
Oct 10, 2022 0.5320 0.5599 0.5010 0.5599 3,098 -0.00(-0.02%)
Oct 07, 2022 0.5400 0.5700 0.5100 0.5600 22,349 +0.02(+3.68%)
Oct 06, 2022 0.5400 0.6100 0.5121 0.5401 58,458 -0.02(-3.50%)
Oct 05, 2022 0.5600 0.5780 0.5100 0.5597 47,123 +0.03(+5.60%)
Oct 04, 2022 0.5500 0.5500 0.5101 0.5300 14,307 +0.03(+6.00%)
Oct 03, 2022 0.4700 0.5799 0.4510 0.5000 88,034 +0.03(+6.16%)
Sep 30, 2022 0.6500 0.6800 0.4710 0.4710 103,335 -0.14(-22.33%)
Sep 29, 2022 0.6190 0.6275 0.5730 0.6064 27,244 -0.01(-2.35%)
Sep 28, 2022 0.6000 0.6250 0.5700 0.6210 41,381 +0.01(+1.82%)
Sep 27, 2022 0.6618 0.6618 0.5700 0.6099 40,773 -0.01(-1.99%)
Sep 26, 2022 0.6400 0.6899 0.5600 0.6223 128,276 -0.05(-7.09%)
Sep 23, 2022 0.7478 0.7478 0.6500 0.6698 79,422 -0.03(-3.63%)
Sep 22, 2022 0.7000 0.7439 0.6199 0.6950 128,766 +0.01(+1.09%)
Sep 21, 2022 0.6900 0.7099 0.6206 0.6875 154,595 +0.02(+3.20%)
Sep 20, 2022 0.6400 0.7050 0.6210 0.6662 92,249 +0.03(+4.09%)
Sep 19, 2022 0.7400 0.7400 0.6400 0.6400 45,180 -0.07(-9.86%)
Sep 16, 2022 0.6500 0.7300 0.6351 0.7100 70,865 +0.08(+12.70%)
Sep 15, 2022 0.7279 0.7400 0.6210 0.6300 132,241 -0.08(-10.66%)
Sep 14, 2022 0.7500 0.7887 0.6888 0.7052 267,501 -0.08(-10.56%)
Sep 13, 2022 0.6600 0.9988 0.6500 0.7885 1,283,356 +0.09(+13.14%)
Sep 12, 2022 0.6700 0.7300 0.6600 0.6969 189,874 -0.04(-5.20%)
Sep 09, 2022 0.7000 0.7700 0.7000 0.7351 140,668 -0.01(-1.43%)
Sep 08, 2022 0.7850 0.8200 0.7000 0.7458 209,049 -0.05(-6.31%)
Sep 07, 2022 0.8501 0.9300 0.7500 0.7960 245,036 +0.02(+2.05%)
Sep 06, 2022 0.7500 1.440 0.6900 0.7800 3,611,720 -0.04(-4.88%)
Sep 02, 2022 0.9161 0.9161 0.7139 0.8200 680,832 -0.31(-27.43%)
Sep 01, 2022 0.9200 1.590 0.6800 1.130 6,602,830 +0.28(+32.94%)
Aug 31, 2022 0.8400 0.8988 0.8400 0.8500 8,411 +0.01(+1.19%)
Aug 30, 2022 1.020 1.024 0.8400 0.8400 14,673 -0.19(-18.84%)
Aug 29, 2022 1.100 1.100 1.010 1.035 4,235 -0.03(-2.36%)
Aug 26, 2022 1.100 1.145 1.060 1.060 5,449 -0.04(-3.64%)
Aug 25, 2022 1.230 1.230 1.080 1.100 19,444 -0.07(-5.98%)
Aug 24, 2022 1.100 1.250 1.100 1.170 32,990 +0.05(+4.46%)
Aug 23, 2022 1.130 1.170 1.110 1.120 16,398 -0.06(-5.08%)
Aug 22, 2022 1.280 1.280 1.180 1.180 12,825 -0.04(-3.28%)
Aug 19, 2022 1.440 1.480 1.130 1.220 26,049 +0.00(+0.00%)
Aug 18, 2022 1.220 1.220 1.205 1.220 4,233 -0.12(-8.96%)
Aug 17, 2022 1.370 1.370 1.330 1.340 695 -0.03(-2.19%)
Aug 16, 2022 1.370 1.370 1.370 1.370 2,108 -0.02(-1.44%)
Aug 15, 2022 1.440 1.440 1.390 1.390 594 +0.06(+4.75%)
Aug 12, 2022 1.325 1.410 1.160 1.327 29,194 -0.05(-3.84%)
Aug 11, 2022 1.450 1.450 1.380 1.380 1,081 +0.02(+1.47%)
Aug 10, 2022 1.600 1.600 1.310 1.360 12,744 -0.07(-4.90%)
Aug 09, 2022 1.370 1.440 1.370 1.430 10,237 +0.00(+0.00%)
Aug 08, 2022 1.370 1.440 1.370 1.430 2,601 +0.00(+0.00%)
Aug 05, 2022 1.540 1.549 1.320 1.430 52,173 +0.02(+1.42%)
Aug 04, 2022 1.390 1.480 1.360 1.410 6,370 +0.01(+0.71%)
Aug 03, 2022 1.450 1.490 1.340 1.400 28,380 -0.06(-4.11%)
Aug 02, 2022 1.460 1.528 1.430 1.460 7,343 +0.06(+4.29%)
Aug 01, 2022 1.420 1.470 1.310 1.400 25,541 -0.11(-7.28%)
Jul 29, 2022 1.440 1.510 1.440 1.510 1,124 +0.07(+4.86%)
Jul 28, 2022 1.490 1.590 1.440 1.440 3,507 -0.04(-2.70%)
Jul 27, 2022 1.540 1.685 1.450 1.480 21,041 -0.01(-0.67%)
Jul 26, 2022 1.410 1.510 1.410 1.490 3,993 +0.01(+0.67%)
Jul 25, 2022 1.350 1.520 1.350 1.480 9,011 +0.07(+4.97%)
Jul 22, 2022 1.500 1.500 1.370 1.410 29,063 -0.06(-4.08%)
Jul 21, 2022 1.630 1.750 1.430 1.470 33,213 -0.03(-2.00%)
Jul 20, 2022 1.620 1.630 1.440 1.500 57,226 +0.03(+2.04%)
Jul 19, 2022 1.295 1.620 1.295 1.470 98,971 +0.11(+8.09%)
Jul 18, 2022 1.500 1.700 1.260 1.360 139,020 +0.01(+0.74%)
Jul 15, 2022 1.280 1.650 1.250 1.350 90,417 +0.05(+3.85%)
Jul 14, 2022 1.240 1.350 1.175 1.300 38,754 +0.01(+0.78%)
Jul 13, 2022 1.220 1.300 1.220 1.290 2,681 +0.06(+5.11%)
Jul 12, 2022 1.440 1.440 1.220 1.227 23,055 -0.12(-9.09%)
Jul 11, 2022 1.500 1.500 1.350 1.350 1,144 -0.20(-12.90%)
Jul 08, 2022 1.590 1.600 1.550 1.550 584 +0.00(+0.00%)
Jul 07, 2022 1.540 1.550 1.460 1.550 2,970 +0.04(+2.65%)
Jul 06, 2022 1.880 2.000 1.510 1.510 12,001 -0.26(-14.69%)
Jul 05, 2022 1.800 1.952 1.640 1.770 19,911 +0.02(+1.14%)
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.