FinData: Historical Data for NASDAQ, JFU

Saturday, 20 April 2024

9F Inc. ADR

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	0.2482	0.2546	0.2000	0.2095	903,100
13/10/22	0.3022	0.3690	0.2305	0.2305	908,800
12/10/22	0.2000	0.3839	0.2000	0.3485	10,327,000
11/10/22	0.2060	0.2205	0.1900	0.1900	123,100
10/10/22	0.2093	0.2334	0.2060	0.2070	95,300
07/10/22	0.2226	0.2492	0.2080	0.2087	126,600
06/10/22	0.2116	0.2362	0.2116	0.2229	103,100
05/10/22	0.2119	0.2246	0.2119	0.2229	87,400
04/10/22	0.2239	0.2300	0.2110	0.2230	161,900
03/10/22	0.2110	0.2299	0.2110	0.2178	132,100
30/09/22	0.2281	0.2450	0.2220	0.2220	97,400
29/09/22	0.2500	0.2792	0.2112	0.2423	238,500
28/09/22	0.2559	0.2875	0.2559	0.2647	109,000
26/09/22	0.3000	0.3098	0.2500	0.2550	177,000
23/09/22	0.3000	0.3300	0.2981	0.3011	63,700
22/09/22	0.3100	0.3400	0.2865	0.2950	99,300
21/09/22	0.3200	0.3400	0.3100	0.3101	93,500
20/09/22	0.3170	0.3400	0.3081	0.3321	45,200
19/09/22	0.3440	0.3570	0.3080	0.3176	78,000
16/09/22	0.3500	0.3700	0.3400	0.3400	52,200
15/09/22	0.3900	0.3900	0.3556	0.3637	130,200
14/09/22	0.4060	0.4060	0.3750	0.3899	42,500
13/09/22	0.3700	0.3900	0.3661	0.3795	86,800
12/09/22	0.3600	0.3986	0.3512	0.3853	70,100
09/09/22	0.3600	0.3860	0.3511	0.3791	79,700
08/09/22	0.3100	0.3690	0.3020	0.3690	264,200
07/09/22	0.4000	0.4197	0.2040	0.3220	570,900
06/09/22	0.3920	0.4139	0.3650	0.4099	172,700
02/09/22	0.3952	0.4200	0.3952	0.4123	44,800
01/09/22	0.3901	0.4300	0.3900	0.4180	64,200
31/08/22	0.4089	0.4399	0.3901	0.4102	94,700
30/08/22	0.4100	0.4100	0.3822	0.4064	233,500
29/08/22	0.4150	0.4150	0.3601	0.3897	228,400
26/08/22	0.4500	0.4800	0.3800	0.3966	1,013,000
25/08/22	0.4800	0.7300	0.4000	0.4000	2,880,700
24/08/22	0.6147	0.6147	0.3700	0.4300	625,200
23/08/22	0.6335	0.6490	0.5998	0.6000	71,000
22/08/22	0.6576	0.6793	0.6170	0.6399	36,300
19/08/22	0.6929	0.6929	0.6619	0.6649	30,500
18/08/22	0.7000	0.7000	0.6800	0.6900	43,100
17/08/22	0.7000	0.7200	0.6900	0.7100	15,028
16/08/22	0.7200	0.7200	0.7000	0.7000	48,600
15/08/22	0.7300	0.7300	0.6990	0.7109	15,300

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%