Xiaomi Corp (OP: )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	3.225	3.300	3.180	3.200	73,029	-0.04(-1.23%)
Aug 30, 2021	3.300	3.300	3.100	3.240	121,946	+0.03(+0.93%)
Aug 27, 2021	3.125	3.250	3.125	3.210	67,114	+0.03(+0.94%)
Aug 26, 2021	3.250	3.250	3.151	3.180	711,893	-0.16(-4.79%)
Aug 25, 2021	3.370	3.380	3.290	3.340	169,475	+0.01(+0.30%)
Aug 24, 2021	3.400	3.400	3.250	3.330	211,152	+0.13(+4.06%)
Aug 23, 2021	3.120	3.200	3.120	3.200	212,654	+0.13(+4.23%)
Aug 20, 2021	3.100	3.120	3.050	3.070	86,917	-0.03(-0.97%)
Aug 19, 2021	3.150	3.150	3.080	3.100	27,911	-0.06(-1.90%)
Aug 18, 2021	3.080	3.250	3.080	3.160	74,353	+0.01(+0.33%)
Aug 17, 2021	3.200	3.200	3.050	3.150	38,570	-0.06(-1.87%)
Aug 16, 2021	3.280	3.290	3.190	3.210	134,249	-0.08(-2.43%)
Aug 13, 2021	3.330	3.330	3.280	3.290	39,402	-0.11(-3.24%)
Aug 12, 2021	3.470	3.470	3.370	3.400	108,028	-0.07(-2.02%)
Aug 11, 2021	3.500	3.500	3.440	3.470	223,038	+0.01(+0.29%)
Aug 10, 2021	3.500	3.550	3.460	3.460	59,437	+0.00(+0.14%)
Aug 09, 2021	3.390	3.480	3.350	3.455	19,897	+0.06(+1.91%)
Aug 06, 2021	3.400	3.449	3.385	3.390	34,880	-0.02(-0.57%)
Aug 05, 2021	3.480	3.480	3.390	3.410	146,575	-0.04(-1.16%)
Aug 04, 2021	3.450	3.460	3.340	3.450	107,610	+0.13(+3.92%)
Aug 03, 2021	3.400	3.400	3.320	3.320	72,810	-0.01(-0.30%)
Aug 02, 2021	3.480	3.480	3.270	3.330	38,591	+0.01(+0.30%)
Jul 30, 2021	3.320	3.340	3.250	3.320	17,286	-0.02(-0.60%)
Jul 29, 2021	3.400	3.400	3.250	3.340	40,239	-0.08(-2.34%)
Jul 28, 2021	3.200	3.450	3.200	3.420	75,471	+0.23(+7.21%)
Jul 27, 2021	3.250	3.250	3.100	3.190	161,845	-0.12(-3.77%)
Jul 26, 2021	3.250	3.490	3.250	3.315	49,045	-0.08(-2.21%)
Jul 23, 2021	3.470	3.470	3.320	3.390	89,219	-0.11(-3.28%)
Jul 22, 2021	3.400	3.600	3.400	3.505	33,960	+0.00(+0.14%)
Jul 21, 2021	3.455	3.560	3.455	3.500	55,136	-0.06(-1.55%)
Jul 20, 2021	3.550	3.580	3.500	3.555	26,357	-0.00(-0.14%)
Jul 19, 2021	3.710	3.710	3.550	3.560	108,566	-0.03(-0.74%)
Jul 16, 2021	3.700	3.700	3.500	3.587	150,255	+0.15(+4.26%)
Jul 15, 2021	3.400	3.460	3.400	3.440	21,888	-0.02(-0.58%)
Jul 14, 2021	3.450	3.490	3.450	3.460	34,766	+0.04(+1.17%)
Jul 13, 2021	3.440	3.450	3.420	3.420	10,542	-0.01(-0.29%)
Jul 12, 2021	3.500	3.500	3.400	3.430	12,267	-0.03(-1.01%)
Jul 09, 2021	3.390	3.500	3.390	3.465	17,163	+0.21(+6.29%)
Jul 08, 2021	3.250	3.265	3.100	3.260	132,602	-0.04(-1.21%)
Jul 07, 2021	3.300	3.350	3.290	3.300	89,181	-0.04(-1.20%)
Jul 06, 2021	3.399	3.400	3.300	3.340	36,025	-0.06(-1.76%)
Jul 02, 2021	3.450	3.450	3.360	3.400	304,299	-0.05(-1.45%)
Jul 01, 2021	3.550	3.550	3.430	3.450	26,937	+0.00(+0.00%)
Jun 30, 2021	3.500	3.500	3.450	3.450	28,701	-0.10(-2.82%)
Jun 29, 2021	3.590	3.600	3.500	3.550	47,930	-0.05(-1.39%)
Jun 28, 2021	3.501	3.620	3.500	3.600	54,472	+0.03(+0.84%)
Jun 25, 2021	3.700	3.700	3.550	3.570	80,877	+0.07(+2.00%)
Jun 24, 2021	3.600	3.600	3.500	3.500	73,929	-0.08(-2.21%)
Jun 23, 2021	3.650	3.650	3.500	3.579	93,762	+0.08(+2.26%)
Jun 22, 2021	3.540	3.600	3.400	3.500	37,962	-0.05(-1.41%)
Jun 21, 2021	3.600	3.600	3.530	3.550	24,786	-0.10(-2.74%)
Jun 18, 2021	3.550	3.705	3.550	3.650	168,782	+0.00(+0.00%)
Jun 17, 2021	3.500	3.650	3.500	3.650	23,728	+0.03(+0.86%)
Jun 16, 2021	3.650	3.650	3.520	3.619	72,000	-0.03(-0.85%)
Jun 15, 2021	3.740	3.740	3.550	3.650	30,395	+0.00(+0.00%)
Jun 14, 2021	3.740	3.740	3.610	3.650	34,665	+0.10(+2.82%)
Jun 11, 2021	3.680	3.740	3.550	3.550	29,650	-0.06(-1.66%)
Jun 10, 2021	3.500	3.690	3.500	3.610	16,304	-0.04(-1.10%)
Jun 09, 2021	3.600	3.700	3.600	3.650	15,713	+0.05(+1.39%)
Jun 08, 2021	3.610	3.900	3.600	3.600	29,614	-0.09(-2.44%)
Jun 07, 2021	3.690	3.800	3.600	3.690	30,455	-0.11(-2.89%)
Jun 04, 2021	3.850	3.900	3.700	3.800	220,800	-0.08(-2.06%)
Jun 03, 2021	3.900	4.100	3.800	3.880	27,168	+0.05(+1.31%)
Jun 02, 2021	4.000	4.000	3.730	3.830	65,723	-0.02(-0.52%)

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.