Ihuman Inc ADR (NY: IH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	2.419	2.787	2.267	2.598	14,379	+0.17(+7.00%)
Nov 29, 2023	2.485	2.485	2.258	2.428	8,474	-0.06(-2.28%)
Nov 28, 2023	2.362	2.532	2.324	2.485	15,709	+0.16(+6.91%)
Nov 27, 2023	2.381	2.433	2.324	2.324	2,892	-0.09(-3.53%)
Nov 24, 2023	2.390	2.419	2.390	2.409	929	-0.11(-4.49%)
Nov 22, 2023	2.400	2.570	2.400	2.522	3,474	+0.13(+5.38%)
Nov 21, 2023	2.456	2.456	2.394	2.394	372	-0.01(-0.25%)
Nov 20, 2023	2.400	2.437	2.400	2.400	3,249	-0.08(-3.05%)
Nov 17, 2023	2.447	2.494	2.445	2.475	1,437	-0.08(-2.96%)
Nov 16, 2023	2.456	2.551	2.400	2.551	2,836	-0.01(-0.37%)
Nov 15, 2023	2.617	2.617	2.504	2.560	1,590	-0.12(-4.57%)
Nov 14, 2023	2.759	2.759	2.645	2.683	671	+0.13(+5.18%)
Nov 13, 2023	2.626	2.626	2.456	2.551	5,045	+0.11(+4.65%)
Nov 10, 2023	2.504	2.513	2.315	2.437	5,139	-0.06(-2.59%)
Nov 09, 2023	2.539	2.598	2.489	2.502	3,446	-0.19(-6.90%)
Nov 08, 2023	2.653	2.721	2.653	2.688	1,681	+0.05(+1.97%)
Nov 07, 2023	2.626	2.636	2.456	2.636	6,062	-0.16(-5.74%)
Nov 06, 2023	2.674	2.796	2.645	2.796	6,726	+0.01(+0.34%)
Nov 03, 2023	2.551	2.787	2.551	2.787	5,456	+0.34(+13.90%)
Nov 02, 2023	2.362	2.447	2.362	2.447	6,128	+0.09(+3.60%)
Nov 01, 2023	2.400	2.437	2.362	2.362	1,687	-0.08(-3.10%)
Oct 31, 2023	2.371	2.447	2.371	2.437	1,006	-0.03(-1.15%)
Oct 30, 2023	2.626	2.626	2.437	2.466	1,651	-0.04(-1.51%)
Oct 27, 2023	2.466	2.512	2.466	2.504	809	+0.06(+2.32%)
Oct 26, 2023	2.419	2.447	2.362	2.447	1,829	+0.03(+1.17%)
Oct 25, 2023	2.522	2.522	2.419	2.419	1,734	+0.00(+0.00%)
Oct 24, 2023	2.424	2.424	2.419	2.419	472	-0.04(-1.54%)
Oct 23, 2023	2.456	2.532	2.419	2.456	5,293	+0.00(+0.00%)
Oct 20, 2023	2.485	2.551	2.437	2.456	2,333	-0.04(-1.52%)
Oct 19, 2023	2.475	2.504	2.475	2.494	1,679	+0.05(+1.93%)
Oct 18, 2023	2.437	2.447	2.381	2.447	2,332	-0.17(-6.50%)
Oct 17, 2023	2.466	2.636	2.466	2.617	2,431	+0.15(+6.13%)
Oct 16, 2023	2.419	2.504	2.419	2.466	2,676	-0.05(-2.06%)
Oct 13, 2023	2.650	2.650	2.518	2.518	2,088	+0.05(+2.11%)
Oct 12, 2023	2.608	2.608	2.419	2.466	19,793	-0.23(-8.42%)
Oct 11, 2023	2.683	2.730	2.570	2.693	14,156	-0.01(-0.35%)
Oct 10, 2023	2.683	2.702	2.621	2.702	2,439	-0.03(-1.04%)
Oct 09, 2023	2.749	2.759	2.551	2.730	2,664	-0.06(-2.03%)
Oct 06, 2023	2.796	2.796	2.787	2.787	2,076	+0.01(+0.43%)
Oct 05, 2023	2.779	2.779	2.775	2.775	1,587	-0.06(-2.09%)
Oct 04, 2023	2.844	2.910	2.834	2.834	7,383	+0.00(+0.12%)
Oct 03, 2023	2.831	2.831	2.831	2.831	227	-0.00(-0.12%)
Oct 02, 2023	2.881	2.881	2.834	2.834	2,346	-0.02(-0.66%)
Sep 29, 2023	2.740	2.853	2.740	2.853	1,004	+0.10(+3.78%)
Sep 28, 2023	2.796	2.891	2.749	2.749	11,715	-0.05(-1.69%)
Sep 27, 2023	2.834	2.910	2.796	2.796	2,121	+0.01(+0.52%)
Sep 26, 2023	2.778	2.782	2.778	2.782	924	+0.02(+0.85%)
Sep 25, 2023	2.759	2.759	2.759	2.759	1,160	-0.15(-5.16%)
Sep 22, 2023	2.740	2.910	2.740	2.909	2,827	+0.09(+3.32%)
Sep 21, 2023	2.815	2.815	2.815	2.815	232	+0.06(+2.05%)
Sep 20, 2023	2.759	2.778	2.740	2.759	4,551	-0.11(-3.95%)
Sep 19, 2023	2.796	2.872	2.759	2.872	658	+0.00(+0.11%)
Sep 18, 2023	2.957	2.970	2.844	2.869	1,144	-0.06(-2.04%)
Sep 15, 2023	2.948	2.948	2.929	2.929	2,276	+0.02(+0.65%)
Sep 14, 2023	2.815	2.910	2.815	2.910	1,050	-0.03(-0.96%)
Sep 13, 2023	2.938	2.938	2.938	2.938	474	+0.01(+0.32%)
Sep 12, 2023	2.853	2.929	2.853	2.929	399	+0.03(+0.98%)
Sep 11, 2023	2.900	2.967	2.844	2.900	4,127	-0.07(-2.23%)
Sep 08, 2023	2.919	2.967	2.919	2.967	851	-0.03(-0.95%)
Sep 07, 2023	2.912	3.004	2.834	2.995	5,040	+0.03(+0.98%)
Sep 06, 2023	2.929	2.966	2.929	2.966	2,430	+0.00(+0.14%)
Sep 05, 2023	2.948	3.001	2.948	2.962	3,086	-0.02(-0.79%)