YY Inc (NQ: YY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 22, 2021	90.09	92.75	89.77	91.00	1,451,847	-0.23(-0.25%)
Jan 21, 2021	90.80	91.92	88.44	91.23	1,625,399	+0.35(+0.39%)
Jan 20, 2021	93.37	93.50	89.75	90.88	1,390,607	-0.89(-0.97%)
Jan 19, 2021	92.66	92.66	90.14	91.77	702,201	+1.69(+1.88%)
Jan 15, 2021	91.00	91.73	89.73	90.08	913,600	+0.07(+0.08%)
Jan 14, 2021	90.19	91.22	88.74	90.01	1,152,988	+0.50(+0.56%)
Jan 13, 2021	86.69	90.42	86.00	89.51	1,711,694	+3.37(+3.91%)
Jan 12, 2021	83.22	86.90	82.70	86.14	1,355,242	+3.52(+4.26%)
Jan 11, 2021	82.32	84.50	81.17	82.62	935,108	+0.09(+0.11%)
Jan 08, 2021	80.73	83.28	79.90	82.53	803,500	+2.24(+2.79%)
Jan 07, 2021	79.39	80.44	78.54	80.29	667,741	+1.03(+1.30%)
Jan 06, 2021	81.35	81.90	78.45	79.26	715,374	-1.74(-2.15%)
Jan 05, 2021	78.86	81.27	78.86	81.00	587,174	+2.36(+3.00%)
Jan 04, 2021	80.60	82.14	78.05	78.64	795,920	-1.34(-1.68%)
Dec 31, 2020		79.98	79.98	79.98	954,395	-0.29(-0.36%)
Dec 30, 2020	78.25	80.92	78.25	80.27	954,395	+2.42(+3.11%)
Dec 29, 2020	76.55	78.21	76.05	77.85	586,175	+1.29(+1.68%)
Dec 28, 2020	78.16	78.23	74.70	76.56	1,045,282	-0.79(-1.02%)
Dec 24, 2020	77.60	77.80	75.53	77.35	811,400	-0.43(-0.55%)
Dec 23, 2020	78.54	79.11	77.36	77.78	740,019	-0.52(-0.66%)
Dec 22, 2020	80.91	81.10	77.52	78.30	1,019,501	-2.38(-2.95%)
Dec 21, 2020	80.96	82.51	79.52	80.68	1,256,268	-1.60(-1.94%)
Dec 18, 2020	82.17	82.94	81.19	82.28	1,045,800	-0.35(-0.42%)
Dec 17, 2020	82.38	83.64	80.67	82.63	688,138	+0.48(+0.58%)
Dec 16, 2020	81.66	83.88	81.22	82.15	1,323,402	+1.88(+2.34%)
Dec 15, 2020	85.41	85.41	79.74	80.27	1,609,330	-4.73(-5.56%)
Dec 14, 2020	85.25	86.04	84.75	85.00	514,221	+0.14(+0.16%)
Dec 11, 2020	85.30	85.71	84.75	84.86	1,033,400	-0.48(-0.56%)
Dec 10, 2020	84.49	86.07	84.30	85.34	485,874	+0.12(+0.14%)
Dec 09, 2020	85.89	87.00	84.60	85.22	931,043	-0.93(-1.08%)
Dec 08, 2020	86.16	86.31	84.84	86.15	903,152	+0.33(+0.38%)
Dec 07, 2020	85.08	86.10	84.34	85.82	1,039,600	+0.71(+0.83%)
Dec 04, 2020	85.52	86.98	84.91	85.11	1,098,100	+0.12(+0.14%)
Dec 03, 2020	85.99	86.60	84.82	84.99	849,755	-0.71(-0.83%)
Dec 02, 2020	86.86	87.57	84.85	85.70	2,072,201	-2.64(-2.99%)
Dec 01, 2020	89.27	89.89	87.11	88.34	1,244,391	-0.73(-0.82%)
Nov 30, 2020	90.28	91.13	87.03	89.07	3,048,507	-2.29(-2.51%)
Nov 27, 2020	91.87	91.90	89.10	91.36	1,498,400	+0.46(+0.51%)
Nov 25, 2020	88.21	91.00	86.56	90.90	1,232,100	+2.17(+2.45%)
Nov 24, 2020	88.27	89.20	86.51	88.73	1,941,081	+0.23(+0.26%)
Nov 23, 2020	84.38	89.05	84.04	88.50	4,965,829	+3.28(+3.85%)
Nov 20, 2020	87.50	87.60	82.78	85.22	3,870,800	-0.89(-1.03%)
Nov 19, 2020	84.22	90.73	83.49	86.11	16,962,547	+12.45(+16.90%)
Nov 18, 2020	99.80	100.68	70.30	73.66	25,952,577	-26.53(-26.48%)
Nov 17, 2020	105.00	108.21	95.31	100.19	6,421,044	+4.61(+4.82%)
Nov 16, 2020	95.50	96.31	93.23	95.58	1,261,359	+1.46(+1.55%)
Nov 13, 2020	95.12	97.73	93.50	94.12	706,400	+0.11(+0.12%)
Nov 12, 2020	97.72	97.72	93.83	94.01	1,238,405	-2.39(-2.48%)
Nov 11, 2020	96.78	97.12	94.08	96.40	1,102,634	-0.11(-0.11%)
Nov 10, 2020	98.50	99.06	94.16	96.51	962,026	-3.18(-3.19%)
Nov 09, 2020	102.64	104.17	99.26	99.69	984,076	-1.14(-1.13%)
Nov 06, 2020	99.12	102.25	99.01	100.83	576,700	+1.01(+1.01%)
Nov 05, 2020	99.15	101.14	94.03	99.82	1,842,495	+2.45(+2.52%)
Nov 04, 2020	95.05	98.47	94.63	97.37	1,256,076	+5.10(+5.53%)
Nov 03, 2020	93.66	94.49	92.09	92.27	776,280	-2.38(-2.51%)

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.