UP Fintech Holding Limited - American Depositary Shares representing fifteen (NQ: TIGR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	14.86	18.08	14.56	17.79	21,385,756	+3.08(+20.94%)
Mar 30, 2021	14.49	14.88	12.87	14.71	11,024,258	+0.42(+2.94%)
Mar 29, 2021	14.92	15.35	13.86	14.29	8,774,045	-0.18(-1.24%)
Mar 26, 2021	17.51	17.51	13.01	14.47	21,687,400	-1.96(-11.93%)
Mar 25, 2021	14.38	16.58	14.15	16.43	9,557,607	+0.41(+2.56%)
Mar 24, 2021	18.29	18.29	15.75	16.02	8,538,072	-1.78(-10.00%)
Mar 23, 2021	18.60	19.30	17.50	17.80	6,631,294	-1.42(-7.39%)
Mar 22, 2021	20.96	20.97	18.90	19.22	6,103,597	-1.54(-7.42%)
Mar 19, 2021	21.13	21.24	19.81	20.76	4,054,500	-0.23(-1.10%)
Mar 18, 2021	20.76	22.17	20.75	20.99	4,037,492	-0.42(-1.96%)
Mar 17, 2021	20.02	21.85	19.70	21.41	5,172,357	+0.14(+0.66%)
Mar 16, 2021	23.57	23.80	20.41	21.27	7,565,671	-1.33(-5.88%)
Mar 15, 2021	24.27	24.34	21.78	22.60	7,633,484	-1.14(-4.80%)
Mar 12, 2021	21.83	24.58	21.42	23.74	7,764,100	-0.03(-0.13%)
Mar 11, 2021	20.29	23.85	20.10	23.77	9,913,805	+4.54(+23.61%)
Mar 10, 2021	21.83	21.99	18.61	19.23	11,722,906	-0.39(-1.99%)
Mar 09, 2021	17.50	20.17	17.02	19.62	10,325,630	+2.93(+17.56%)
Mar 08, 2021	18.76	18.92	16.51	16.69	8,012,671	-2.61(-13.52%)
Mar 05, 2021	21.00	21.30	16.27	19.30	13,749,600	-1.03(-5.07%)
Mar 04, 2021	20.85	22.13	19.46	20.33	10,060,411	-1.63(-7.42%)
Mar 03, 2021	23.80	24.73	21.17	21.96	9,681,163	-1.79(-7.54%)
Mar 02, 2021	25.79	27.18	23.23	23.75	7,097,625	-1.96(-7.62%)
Mar 01, 2021	25.70	26.43	24.80	25.71	6,914,554	+1.86(+7.80%)
Feb 26, 2021	24.93	25.88	22.60	23.85	11,544,700	-0.91(-3.68%)
Feb 25, 2021	26.64	28.50	24.34	24.76	8,609,134	-2.21(-8.19%)
Feb 24, 2021	28.10	29.07	26.16	26.97	7,864,377	-1.01(-3.61%)
Feb 23, 2021	27.26	29.48	24.50	27.98	13,533,987	-3.12(-10.03%)
Feb 22, 2021	33.20	34.76	30.30	31.10	9,880,302	-3.88(-11.09%)
Feb 19, 2021	35.47	38.50	34.12	34.98	16,664,500	+3.56(+11.33%)
Feb 18, 2021	32.38	33.17	29.52	31.42	8,614,291	-2.78(-8.13%)
Feb 17, 2021	35.45	37.54	32.36	34.20	10,620,893	-2.52(-6.86%)
Feb 16, 2021	31.06	37.33	30.41	36.72	14,674,847	+6.75(+22.52%)
Feb 12, 2021	26.24	30.96	25.93	29.97	6,796,700	+2.12(+7.61%)
Feb 11, 2021	29.45	29.70	26.37	27.85	7,639,184	-1.60(-5.43%)
Feb 10, 2021	31.35	31.85	29.06	29.45	12,753,698	+0.60(+2.08%)
Feb 09, 2021	28.50	30.01	27.11	28.85	13,272,406	+2.27(+8.54%)
Feb 08, 2021	25.85	27.58	25.70	26.58	6,102,310	+0.43(+1.64%)
Feb 05, 2021	25.98	27.55	23.02	26.15	13,523,200	-0.90(-3.33%)
Feb 04, 2021	24.33	27.98	24.26	27.05	16,639,869	+3.58(+15.25%)
Feb 03, 2021	21.02	24.65	20.75	23.47	18,431,592	+3.27(+16.19%)
Feb 02, 2021	20.19	21.99	18.85	20.20	13,548,583	+1.50(+8.02%)
Feb 01, 2021	16.15	19.30	15.91	18.70	7,549,762	+2.92(+18.50%)
Jan 29, 2021	16.47	17.18	15.10	15.78	6,006,100	-0.70(-4.25%)
Jan 28, 2021	16.41	16.78	15.50	16.48	3,987,093	+0.12(+0.73%)
Jan 27, 2021	16.00	17.83	15.65	16.36	6,448,028	-0.86(-4.99%)
Jan 26, 2021	18.33	18.33	16.87	17.22	5,937,120	-0.26(-1.49%)
Jan 25, 2021	19.10	20.09	15.34	17.48	11,407,222	-0.28(-1.58%)
Jan 22, 2021	17.84	18.09	16.58	17.76	10,049,600	-0.65(-3.53%)
Jan 21, 2021	14.35	18.88	14.10	18.41	15,377,489	+3.53(+23.72%)
Jan 20, 2021	15.90	16.09	14.26	14.88	6,421,346	-0.05(-0.33%)
Jan 19, 2021	14.68	15.86	14.50	14.93	9,379,887	+1.02(+7.33%)
Jan 15, 2021	13.95	15.25	12.83	13.91	10,206,100	+0.16(+1.16%)
Jan 14, 2021	12.95	14.60	12.60	13.75	9,542,188	+1.27(+10.18%)
Jan 13, 2021	12.50	13.77	11.51	12.48	12,892,352	+0.29(+2.38%)
Jan 12, 2021	10.33	12.45	10.07	12.19	11,386,762	+2.30(+23.26%)
Jan 11, 2021	10.23	10.83	9.810	9.890	5,749,185	-0.86(-8.00%)
Jan 08, 2021	9.650	10.98	9.260	10.75	9,340,900	+1.40(+14.97%)
Jan 07, 2021	9.310	9.770	9.140	9.350	2,881,637	+0.10(+1.08%)
Jan 06, 2021	9.320	9.980	8.850	9.250	6,548,623	-0.32(-3.34%)
Jan 05, 2021	8.480	9.840	8.200	9.570	12,501,424	+0.91(+10.51%)

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.