Skip to main content

Luckin Coffee Inc ADR (OP: LKNCY )

24.36 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 25.60 26.56 25.60 26.50 1,488,182 +0.75(+2.91%)
Apr 27, 2023 25.93 26.23 24.75 25.75 1,162,497 -0.07(-0.27%)
Apr 26, 2023 24.30 26.14 24.00 25.82 3,372,510 +2.13(+8.99%)
Apr 25, 2023 23.14 24.79 20.10 23.69 4,115,420 +1.09(+4.82%)
Apr 24, 2023 24.45 24.45 21.77 22.60 4,032,470 -1.81(-7.41%)
Apr 21, 2023 24.89 25.65 24.02 24.41 1,682,539 -0.39(-1.57%)
Apr 20, 2023 26.05 26.05 24.55 24.80 877,850 -0.90(-3.50%)
Apr 19, 2023 27.00 27.34 25.66 25.70 1,109,216 -1.30(-4.81%)
Apr 18, 2023 26.95 27.20 26.74 27.00 634,068 +0.20(+0.75%)
Apr 17, 2023 25.98 26.95 25.25 26.80 1,226,847 +1.22(+4.77%)
Apr 14, 2023 25.42 25.86 24.88 25.58 776,632 +0.58(+2.32%)
Apr 13, 2023 25.30 25.96 25.00 25.00 972,335 -0.19(-0.75%)
Apr 12, 2023 26.41 26.59 25.10 25.19 1,037,574 -1.13(-4.29%)
Apr 11, 2023 26.48 26.86 25.69 26.32 870,434 -0.22(-0.83%)
Apr 10, 2023 26.68 26.80 26.07 26.54 567,682 -0.32(-1.19%)
Apr 06, 2023 25.50 26.86 25.40 26.86 1,200,431 +1.35(+5.29%)
Apr 05, 2023 26.03 26.36 25.01 25.51 860,482 -0.34(-1.32%)
Apr 04, 2023 27.79 27.93 25.81 25.85 1,382,541 -1.97(-7.08%)
Apr 03, 2023 27.55 28.69 27.01 27.82 2,453,476 +0.31(+1.13%)
Mar 31, 2023 27.80 28.26 26.84 27.51 1,163,664 -0.19(-0.69%)
Mar 30, 2023 27.11 28.47 26.51 27.70 1,705,834 +0.34(+1.24%)
Mar 29, 2023 24.60 27.50 24.53 27.36 2,002,151 +2.58(+10.41%)
Mar 28, 2023 24.72 25.34 24.36 24.78 1,002,879 +0.23(+0.94%)
Mar 27, 2023 23.82 24.97 23.52 24.55 3,011,399 +0.82(+3.46%)
Mar 24, 2023 25.25 25.46 23.50 23.73 5,474,576 -1.75(-6.87%)
Mar 23, 2023 26.08 26.49 25.20 25.48 2,962,211 -0.63(-2.41%)
Mar 22, 2023 26.62 26.89 25.88 26.11 2,106,007 -0.60(-2.25%)
Mar 21, 2023 26.83 27.22 25.55 26.71 2,861,353 +0.01(+0.04%)
Mar 20, 2023 27.44 27.60 26.26 26.70 1,608,591 -0.98(-3.54%)
Mar 17, 2023 26.85 27.98 26.75 27.68 2,035,325 +1.03(+3.86%)
Mar 16, 2023 27.02 27.70 26.31 26.65 1,393,153 -0.45(-1.66%)
Mar 15, 2023 27.76 31.43 26.78 27.10 1,697,347 -0.91(-3.25%)
Mar 14, 2023 28.09 29.64 27.68 28.01 1,966,075 -0.01(-0.04%)
Mar 13, 2023 26.68 28.33 25.76 28.02 1,799,373 +1.37(+5.14%)
Mar 10, 2023 26.80 28.12 25.86 26.65 1,924,939 +1.41(+5.59%)
Mar 09, 2023 28.00 28.30 25.10 25.24 2,016,666 -2.61(-9.37%)
Mar 08, 2023 28.39 29.27 27.80 27.85 1,994,689 -0.16(-0.57%)
Mar 07, 2023 29.85 29.85 19.10 28.01 2,507,265 -2.09(-6.95%)
Mar 06, 2023 31.40 31.42 29.84 30.10 1,611,828 -1.02(-3.28%)
Mar 03, 2023 31.55 32.05 30.50 31.12 2,067,944 -1.01(-3.14%)
Mar 02, 2023 30.21 32.30 27.11 32.13 4,026,294 +2.13(+7.10%)
Mar 01, 2023 30.19 30.71 29.81 30.00 1,348,570 +0.30(+1.01%)
Feb 28, 2023 30.55 30.64 29.65 29.70 1,002,117 -0.73(-2.40%)
Feb 27, 2023 30.00 30.73 29.90 30.43 684,881 +0.46(+1.53%)
Feb 24, 2023 30.25 30.27 29.60 29.97 1,178,394 -1.01(-3.26%)
Feb 23, 2023 29.20 31.25 29.05 30.98 1,836,892 +1.76(+6.02%)
Feb 22, 2023 28.67 29.46 28.32 29.22 1,444,393 +0.62(+2.17%)
Feb 21, 2023 29.83 29.88 28.58 28.60 1,937,493 -1.40(-4.67%)
Feb 17, 2023 29.53 30.02 29.25 30.00 1,968,138 +0.09(+0.30%)
Feb 16, 2023 28.40 30.03 25.89 29.91 2,088,561 +1.51(+5.32%)
Feb 15, 2023 28.50 28.94 28.25 28.40 723,923 +0.03(+0.11%)
Feb 14, 2023 28.47 29.22 28.00 28.37 647,393 -0.26(-0.91%)
Feb 13, 2023 28.33 28.93 28.33 28.63 615,020 +0.68(+2.43%)
Feb 10, 2023 28.01 28.70 27.80 27.95 1,089,147 -1.04(-3.59%)
Feb 09, 2023 28.75 29.16 28.74 28.99 495,085 +0.65(+2.29%)
Feb 08, 2023 28.04 29.12 27.27 28.34 1,633,095 +0.09(+0.32%)
Feb 07, 2023 29.45 29.89 28.03 28.25 3,155,204 -1.16(-3.94%)
Feb 06, 2023 27.79 29.49 26.91 29.41 2,221,658 +1.53(+5.49%)
Feb 03, 2023 28.00 29.78 27.80 27.88 2,876,566 -0.96(-3.33%)
Feb 02, 2023 26.10 29.13 26.06 28.84 3,633,074 +2.64(+10.08%)
Feb 01, 2023 24.11 26.99 24.11 26.20 3,152,545 +2.15(+8.94%)
Jan 31, 2023 23.50 24.28 23.23 24.05 1,560,388 +0.46(+1.95%)
Jan 30, 2023 22.71 23.70 22.69 23.59 2,171,629 +0.18(+0.77%)
Jan 27, 2023 23.42 23.60 22.83 23.41 1,556,783 -0.09(-0.38%)
Jan 26, 2023 23.49 23.90 22.90 23.50 2,061,449 +1.33(+6.00%)
Jan 25, 2023 23.07 23.07 22.10 22.17 860,903 -0.79(-3.44%)
Jan 24, 2023 23.00 23.23 22.43 22.96 1,016,759 -0.09(-0.39%)
Jan 23, 2023 23.70 23.70 22.90 23.05 842,104 -0.48(-2.04%)
Jan 20, 2023 23.59 24.50 23.42 23.53 1,580,518 -0.09(-0.38%)
Jan 19, 2023 23.00 23.69 22.68 23.62 652,309 +0.71(+3.10%)
Jan 18, 2023 23.51 24.08 22.81 22.91 1,272,812 -0.78(-3.29%)
Jan 17, 2023 23.80 24.04 23.33 23.69 1,280,419 -0.71(-2.91%)
Jan 13, 2023 23.49 24.44 23.22 24.40 1,653,271 +0.78(+3.30%)
Jan 12, 2023 23.40 23.69 22.66 23.62 832,251 +0.10(+0.43%)
Jan 11, 2023 23.75 23.83 23.45 23.52 350,269 -0.26(-1.09%)
Jan 10, 2023 24.44 24.64 23.75 23.78 687,906 -0.66(-2.70%)
Jan 09, 2023 24.69 25.10 24.20 24.44 1,343,282 -0.38(-1.53%)
Jan 06, 2023 23.58 24.99 23.04 24.82 1,188,687 +1.05(+4.42%)
Jan 05, 2023 22.99 24.68 22.87 23.77 1,581,269 +0.40(+1.71%)
Jan 04, 2023 25.01 25.04 23.14 23.37 1,553,098 -1.29(-5.23%)
Jan 03, 2023 22.24 24.68 22.19 24.66 2,043,062 +2.64(+11.99%)
Dec 30, 2022 20.94 22.50 20.61 22.02 1,872,870 +0.52(+2.42%)
Dec 29, 2022 21.42 22.52 20.87 21.50 842,464 +0.11(+0.51%)
Dec 28, 2022 22.05 22.33 21.20 21.39 1,265,589 -0.94(-4.21%)
Dec 27, 2022 22.55 23.00 22.20 22.33 1,943,318 -0.16(-0.71%)
Dec 23, 2022 23.55 23.55 22.49 22.49 996,297 -1.04(-4.42%)
Dec 22, 2022 23.86 24.40 23.27 23.53 1,062,000 -0.45(-1.88%)
Dec 21, 2022 24.21 24.37 23.70 23.98 852,651 -0.26(-1.07%)
Dec 20, 2022 23.42 24.40 23.40 24.24 1,072,448 +0.05(+0.21%)
Dec 19, 2022 23.45 24.19 22.51 24.19 1,460,052 +0.75(+3.20%)
Dec 16, 2022 23.05 23.96 22.60 23.44 972,802 +0.84(+3.72%)
Dec 15, 2022 23.88 24.46 22.30 22.60 1,610,832 -1.05(-4.44%)
Dec 14, 2022 23.50 23.89 23.23 23.65 699,365 +0.19(+0.81%)
Dec 13, 2022 23.31 23.88 23.25 23.46 1,172,818 +1.23(+5.53%)
Dec 12, 2022 24.77 24.78 21.80 22.23 2,443,219 -2.71(-10.87%)
Dec 09, 2022 24.70 25.05 24.00 24.94 2,297,200 +0.29(+1.18%)
Dec 08, 2022 23.24 24.82 23.21 24.65 2,219,899 +1.67(+7.29%)
Dec 07, 2022 21.93 23.05 21.65 22.98 1,446,550 +0.21(+0.94%)
Dec 06, 2022 21.45 23.10 21.31 22.76 4,114,442 +1.34(+6.26%)
Dec 05, 2022 22.01 22.58 21.12 21.42 5,012,493 -0.08(-0.37%)
Dec 02, 2022 19.72 21.65 19.26 21.50 4,639,356 +1.78(+9.03%)
Dec 01, 2022 19.29 19.99 19.28 19.72 1,557,686 -0.23(-1.15%)
Nov 30, 2022 19.00 19.97 19.00 19.95 3,968,121 +1.18(+6.29%)
Nov 29, 2022 18.30 18.80 18.20 18.77 2,032,738 +1.05(+5.93%)
Nov 28, 2022 17.22 17.80 17.21 17.72 1,519,347 +0.98(+5.85%)
Nov 25, 2022 17.60 17.70 16.15 16.74 1,902,480 -1.21(-6.74%)
Nov 23, 2022 17.94 18.10 17.56 17.95 1,132,341 -0.04(-0.22%)
Nov 22, 2022 18.84 18.85 17.63 17.99 3,793,817 -0.79(-4.21%)
Nov 21, 2022 18.95 19.00 18.48 18.78 2,036,106 -0.30(-1.57%)
Nov 18, 2022 18.52 19.08 18.46 19.08 1,905,445 +1.07(+5.94%)
Nov 17, 2022 17.12 18.68 17.10 18.01 2,123,813 +0.70(+4.04%)
Nov 16, 2022 17.83 17.98 17.27 17.31 1,390,845 -0.47(-2.64%)
Nov 15, 2022 18.23 18.64 17.52 17.78 2,944,716 +0.58(+3.37%)
Nov 14, 2022 17.90 18.48 17.15 17.20 1,465,728 -0.20(-1.15%)
Nov 11, 2022 19.09 19.13 17.21 17.40 2,416,207 -1.51(-7.99%)
Nov 10, 2022 18.75 19.07 18.60 18.91 1,337,670 +1.16(+6.54%)
Nov 09, 2022 18.81 19.17 17.74 17.75 1,300,926 -1.23(-6.48%)
Nov 08, 2022 18.54 18.98 18.34 18.98 3,752,542 +0.72(+3.94%)
Nov 07, 2022 18.00 18.50 17.85 18.26 1,849,994 +0.35(+1.95%)
Nov 04, 2022 16.70 17.99 16.38 17.91 3,563,138 +1.91(+11.94%)
Nov 03, 2022 15.02 16.27 15.01 16.00 1,137,958 +0.76(+4.99%)
Nov 02, 2022 15.12 15.28 14.96 15.24 814,515 +0.24(+1.60%)
Nov 01, 2022 15.78 16.06 15.00 15.00 926,886 -0.09(-0.60%)
Oct 31, 2022 14.99 15.28 14.80 15.09 2,718,731 +0.06(+0.40%)
Oct 28, 2022 15.00 15.33 14.89 15.03 2,118,294 -0.26(-1.70%)
Oct 27, 2022 14.10 15.45 13.73 15.29 2,923,972 +1.12(+7.90%)
Oct 26, 2022 13.42 14.39 13.41 14.17 2,237,324 +0.57(+4.19%)
Oct 25, 2022 13.61 14.35 13.41 13.60 2,255,257 +0.31(+2.33%)
Oct 24, 2022 13.57 13.83 11.80 13.29 8,700,887 -2.08(-13.53%)
Oct 21, 2022 15.50 15.82 15.28 15.37 472,706 -0.08(-0.52%)
Oct 20, 2022 15.03 15.87 15.03 15.45 604,259 +0.40(+2.66%)
Oct 19, 2022 15.60 15.73 14.80 15.05 858,445 -0.65(-4.14%)
Oct 18, 2022 15.73 16.26 15.59 15.70 1,299,015 +0.18(+1.16%)
Oct 17, 2022 14.60 15.78 14.52 15.52 1,442,140 +1.38(+9.76%)
Oct 14, 2022 15.30 15.48 13.93 14.14 669,835 -0.83(-5.54%)
Oct 13, 2022 14.21 15.35 13.92 14.97 1,045,558 +0.36(+2.46%)
Oct 12, 2022 14.49 15.42 14.20 14.61 615,266 +0.01(+0.07%)
Oct 11, 2022 14.25 14.99 13.36 14.60 3,158,076 +0.09(+0.62%)
Oct 10, 2022 14.98 15.63 14.17 14.51 1,839,752 -0.52(-3.46%)
Oct 07, 2022 16.12 16.15 15.00 15.03 2,897,382 -1.17(-7.22%)
Oct 06, 2022 16.45 16.55 16.10 16.20 316,568 -0.25(-1.52%)
Oct 05, 2022 16.65 16.72 16.45 16.45 444,815 -0.22(-1.32%)
Oct 04, 2022 16.42 16.75 16.40 16.67 899,209 +0.43(+2.65%)
Oct 03, 2022 16.36 16.43 15.95 16.24 427,253 -0.26(-1.58%)
Sep 30, 2022 16.20 16.52 16.02 16.50 800,960 +0.09(+0.55%)
Sep 29, 2022 16.56 16.85 15.87 16.41 1,521,095 -0.22(-1.32%)
Sep 28, 2022 16.00 16.95 15.87 16.63 1,439,745 +0.10(+0.60%)
Sep 27, 2022 16.53 16.86 16.26 16.53 1,502,510 +0.52(+3.22%)
Sep 26, 2022 16.41 16.90 16.00 16.02 1,752,098 -0.11(-0.71%)
Sep 23, 2022 16.72 16.87 15.94 16.13 1,778,070 -0.87(-5.12%)
Sep 22, 2022 16.40 17.22 16.01 17.00 1,366,816 +0.70(+4.29%)
Sep 21, 2022 17.48 17.90 16.16 16.30 1,397,836 -1.41(-7.96%)
Sep 20, 2022 17.35 18.00 17.01 17.71 863,386 +0.28(+1.61%)
Sep 19, 2022 16.29 17.59 16.13 17.43 1,583,351 +0.91(+5.51%)
Sep 16, 2022 17.21 17.41 16.25 16.52 2,490,548 -0.78(-4.51%)
Sep 15, 2022 18.00 18.09 17.12 17.30 1,668,397 -0.71(-3.94%)
Sep 14, 2022 17.92 18.20 17.92 18.01 987,670 +0.09(+0.50%)
Sep 13, 2022 17.75 18.25 17.74 17.92 1,501,478 -0.08(-0.44%)
Sep 12, 2022 17.85 18.34 17.80 18.00 1,331,441 +0.12(+0.67%)
Sep 09, 2022 17.45 17.95 17.45 17.88 972,143 +0.39(+2.23%)
Sep 08, 2022 17.42 17.56 17.26 17.49 526,523 -0.08(-0.46%)
Sep 07, 2022 17.36 17.66 17.21 17.57 1,472,144 +0.12(+0.69%)
Sep 06, 2022 17.15 17.62 16.95 17.45 2,293,729 +0.24(+1.42%)
Sep 02, 2022 17.28 17.56 16.99 17.21 2,121,997 -0.02(-0.14%)
Sep 01, 2022 17.25 17.58 16.89 17.23 3,476,030 -0.17(-0.98%)
Aug 31, 2022 16.88 17.48 16.70 17.40 2,690,075 +0.81(+4.88%)
Aug 30, 2022 16.50 16.75 16.10 16.59 1,894,230 +0.21(+1.28%)
Aug 29, 2022 16.79 17.08 16.11 16.38 2,783,608 +0.10(+0.61%)
Aug 26, 2022 16.15 16.55 15.57 16.28 3,277,229 +0.88(+5.71%)
Aug 25, 2022 14.75 15.50 14.68 15.40 3,194,924 +0.90(+6.21%)
Aug 24, 2022 13.50 14.52 13.36 14.50 4,849,351 +0.64(+4.62%)
Aug 23, 2022 13.96 14.15 13.80 13.86 712,929 -0.12(-0.86%)
Aug 22, 2022 13.81 14.24 13.70 13.98 1,258,302 -0.09(-0.64%)
Aug 19, 2022 14.36 14.48 13.89 14.07 1,355,320 -0.45(-3.10%)
Aug 18, 2022 14.51 14.52 14.40 14.52 859,747 +0.02(+0.14%)
Aug 17, 2022 14.84 14.89 14.43 14.50 564,056 -0.29(-1.96%)
Aug 16, 2022 14.30 14.93 14.30 14.79 1,617,766 +0.54(+3.79%)
Aug 15, 2022 14.16 14.34 14.02 14.25 1,450,629 -0.27(-1.86%)
Aug 12, 2022 14.58 14.89 14.28 14.52 2,144,457 -0.62(-4.10%)
Aug 11, 2022 15.20 15.45 14.96 15.14 1,060,403 +0.18(+1.20%)
Aug 10, 2022 15.50 15.50 14.90 14.96 909,885 -0.14(-0.93%)
Aug 09, 2022 15.26 15.37 14.93 15.10 1,715,360 -0.50(-3.21%)
Aug 08, 2022 15.01 15.97 15.00 15.60 11,474,536 +1.67(+11.99%)
Aug 05, 2022 13.88 14.09 13.84 13.93 1,008,459 +0.15(+1.09%)
Aug 04, 2022 13.75 14.53 13.56 13.78 2,319,605 +0.41(+3.07%)
Aug 03, 2022 13.25 13.48 12.65 13.37 1,402,507 +1.02(+8.26%)
Aug 02, 2022 11.66 12.89 11.40 12.35 3,321,106 +0.41(+3.43%)
Aug 01, 2022 12.73 12.79 11.11 11.94 3,825,132 -1.05(-8.08%)
Jul 29, 2022 13.80 13.80 12.80 12.99 3,647,881 -0.95(-6.81%)
Jul 28, 2022 14.63 14.70 13.59 13.94 1,393,398 -0.66(-4.52%)
Jul 27, 2022 14.47 14.68 14.39 14.60 525,386 -0.03(-0.21%)
Jul 26, 2022 14.67 14.87 14.23 14.63 1,230,588 -0.15(-1.01%)
Jul 25, 2022 14.79 14.80 14.50 14.78 557,843 -0.01(-0.07%)
Jul 22, 2022 14.93 14.96 14.72 14.79 553,159 -0.10(-0.67%)
Jul 21, 2022 14.96 15.00 14.80 14.89 724,172 -0.01(-0.07%)
Jul 20, 2022 14.86 15.05 14.64 14.90 1,069,395 -0.07(-0.47%)
Jul 19, 2022 14.53 14.99 14.17 14.97 1,398,081 +0.57(+3.96%)
Jul 18, 2022 14.30 14.70 14.11 14.40 1,819,166 +0.05(+0.35%)
Jul 15, 2022 14.59 14.64 13.92 14.35 2,178,061 -0.54(-3.63%)
Jul 14, 2022 14.66 14.90 13.52 14.89 4,571,802 +0.23(+1.57%)
Jul 13, 2022 14.00 14.91 13.92 14.66 1,960,439 +0.64(+4.56%)
Jul 12, 2022 13.93 14.27 13.85 14.02 1,449,828 +0.03(+0.21%)
Jul 11, 2022 14.99 14.99 13.83 13.99 2,618,210 -0.87(-5.85%)
Jul 08, 2022 14.70 15.00 14.38 14.86 4,019,385 +0.36(+2.48%)
Jul 07, 2022 13.70 14.75 13.60 14.50 3,834,160 +0.90(+6.62%)
Jul 06, 2022 13.19 13.77 12.82 13.60 2,055,089 +0.48(+3.66%)
Jul 05, 2022 12.30 13.17 12.25 13.12 2,153,555 +0.46(+3.63%)
Jul 01, 2022 12.05 12.80 12.00 12.66 882,285 +0.36(+2.93%)
Jun 30, 2022 12.27 12.35 11.88 12.30 754,074 -0.09(-0.73%)
Jun 29, 2022 12.84 12.89 1.510 12.39 572,151 -0.55(-4.25%)
Jun 28, 2022 13.00 13.09 12.80 12.94 955,405 +0.21(+1.65%)
Jun 27, 2022 13.00 13.15 12.53 12.73 1,710,189 +0.84(+7.06%)
Jun 24, 2022 11.71 11.98 11.50 11.89 935,126 +0.34(+2.94%)
Jun 23, 2022 11.94 12.00 11.42 11.55 1,069,872 -0.45(-3.75%)
Jun 22, 2022 11.99 12.04 11.75 12.00 569,602 -0.02(-0.17%)
Jun 21, 2022 11.98 12.29 11.96 12.02 1,307,190 +0.08(+0.67%)
Jun 17, 2022 12.00 12.37 11.84 11.94 887,268 +0.10(+0.84%)
Jun 16, 2022 11.66 12.30 10.70 11.84 2,377,056 -0.16(-1.33%)
Jun 15, 2022 11.48 12.06 11.23 12.00 1,649,155 +0.45(+3.90%)
Jun 14, 2022 11.18 11.65 11.05 11.55 1,441,859 +0.59(+5.38%)
Jun 13, 2022 11.06 11.36 9.920 10.96 2,662,490 -0.85(-7.20%)
Jun 10, 2022 12.13 12.28 11.55 11.81 1,227,959 -0.24(-1.99%)
Jun 09, 2022 12.45 12.95 12.01 12.05 2,859,103 -0.65(-5.12%)
Jun 08, 2022 12.07 12.86 12.00 12.70 1,700,758 +0.73(+6.14%)
Jun 07, 2022 12.05 12.19 11.57 11.96 809,159 -0.04(-0.29%)
Jun 06, 2022 13.06 13.08 11.42 12.00 2,345,358 -0.19(-1.56%)
Jun 03, 2022 11.69 12.37 11.42 12.19 2,268,021 +0.47(+4.01%)
Jun 02, 2022 10.88 11.85 10.85 11.72 2,205,463 +0.88(+8.12%)
Jun 01, 2022 10.00 10.84 10.00 10.84 3,448,581 +0.85(+8.51%)
May 31, 2022 9.950 10.10 9.750 9.990 2,414,525 +0.69(+7.42%)
May 27, 2022 9.170 9.470 9.100 9.300 1,503,719 +0.05(+0.54%)
May 26, 2022 9.440 9.650 9.200 9.250 1,320,095 +0.17(+1.87%)
May 25, 2022 8.900 9.470 8.660 9.080 1,851,152 +0.54(+6.32%)
May 24, 2022 9.080 9.200 8.510 8.540 2,750,940 -0.18(-2.06%)
May 23, 2022 8.300 8.960 8.260 8.720 1,230,726 +0.50(+6.08%)
May 20, 2022 8.200 8.590 8.020 8.220 551,930 +0.02(+0.24%)
May 19, 2022 7.850 8.200 7.840 8.200 321,721 +0.35(+4.46%)
May 18, 2022 8.170 8.170 7.770 7.850 634,350 -0.31(-3.80%)
May 17, 2022 8.170 8.190 7.920 8.160 1,258,462 +0.48(+6.25%)
May 16, 2022 7.900 8.180 7.510 7.680 978,095 -0.16(-2.04%)
May 13, 2022 7.300 7.850 7.300 7.840 1,064,259 +0.64(+8.89%)
May 12, 2022 6.860 7.750 6.650 7.200 1,438,912 +0.18(+2.56%)
May 11, 2022 6.650 7.390 6.410 7.020 2,254,714 +0.66(+10.38%)
May 10, 2022 6.900 7.116 6.240 6.360 1,778,982 -0.26(-3.93%)
May 09, 2022 7.200 7.380 6.520 6.620 1,782,098 -0.57(-7.93%)
May 06, 2022 7.800 7.850 7.110 7.190 1,610,368 -0.72(-9.10%)
May 05, 2022 8.200 8.200 7.900 7.910 666,344 -0.45(-5.38%)
May 04, 2022 8.200 8.360 8.010 8.360 781,887 +0.00(+0.00%)
May 03, 2022 8.460 8.630 8.230 8.360 251,770 -0.09(-1.07%)
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.