Ihuman Inc ADR (NY: IH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	2.258	2.334	2.173	2.230	9,148	-0.07(-2.88%)
Jun 29, 2022	2.324	2.437	2.220	2.296	6,478	+0.09(+4.29%)
Jun 28, 2022	2.267	2.296	2.173	2.201	37,645	-0.07(-2.92%)
Jun 27, 2022	2.220	2.352	2.220	2.267	1,835	+0.04(+1.69%)
Jun 24, 2022	2.362	2.655	2.201	2.230	21,754	-0.13(-5.60%)
Jun 23, 2022	2.390	2.504	2.362	2.362	7,700	-0.02(-0.79%)
Jun 22, 2022	2.267	2.579	2.267	2.381	4,820	-0.07(-2.70%)
Jun 21, 2022	2.390	2.636	2.315	2.447	22,304	+0.14(+6.15%)
Jun 17, 2022	2.651	2.651	2.220	2.305	6,670	-0.30(-11.59%)
Jun 16, 2022	2.664	2.664	2.475	2.608	3,106	+0.07(+2.60%)
Jun 15, 2022	2.466	2.702	2.324	2.541	18,169	+0.08(+3.07%)
Jun 14, 2022	2.324	2.551	2.230	2.466	14,803	+0.01(+0.38%)
Jun 13, 2022	2.371	2.456	2.211	2.456	1,646	-0.05(-1.89%)
Jun 10, 2022	2.466	2.570	2.362	2.504	11,695	-0.06(-2.21%)
Jun 09, 2022	2.494	2.645	2.447	2.560	3,253	-0.06(-2.17%)
Jun 08, 2022	2.419	2.645	2.419	2.617	39,986	+0.00(+0.00%)
Jun 07, 2022	2.466	2.730	2.437	2.617	20,487	+0.09(+3.75%)
Jun 06, 2022	2.589	2.711	2.485	2.522	9,726	-0.07(-2.55%)
Jun 03, 2022	2.258	2.617	2.173	2.589	81,249	+0.16(+6.61%)
Jun 02, 2022	2.078	2.447	2.041	2.428	8,861	+0.14(+6.20%)
Jun 01, 2022	2.334	2.358	2.173	2.286	24,750	-0.08(-3.20%)
May 31, 2022	2.296	2.419	2.277	2.362	1,620	+0.09(+4.17%)
May 27, 2022	2.362	2.362	2.201	2.267	5,363	+0.07(+3.00%)
May 26, 2022	2.211	2.440	2.145	2.201	11,573	-0.09(-3.72%)
May 25, 2022	2.296	2.305	2.286	2.286	1,137	+0.01(+0.42%)
May 24, 2022	2.126	2.277	2.078	2.277	10,904	+0.06(+2.55%)
May 23, 2022	2.286	2.362	2.173	2.220	16,220	-0.10(-4.47%)
May 20, 2022	2.343	2.352	2.145	2.324	4,146	-0.02(-0.81%)
May 19, 2022	2.400	2.456	2.201	2.343	19,236	-0.07(-2.75%)
May 18, 2022	2.598	2.598	2.409	2.409	10,087	-0.23(-8.60%)
May 17, 2022	2.645	2.740	2.626	2.636	5,085	-0.01(-0.36%)
May 16, 2022	2.759	2.787	2.645	2.645	16,723	-0.06(-2.10%)
May 13, 2022	2.787	2.881	2.645	2.702	37,300	+0.06(+2.14%)
May 12, 2022	2.683	2.721	2.598	2.645	12,242	-0.06(-2.10%)
May 11, 2022	2.749	2.768	2.702	2.702	5,346	-0.05(-1.72%)
May 10, 2022	2.711	2.815	2.645	2.749	11,381	+0.01(+0.34%)
May 09, 2022	2.740	2.768	2.626	2.740	8,810	+0.00(+0.00%)
May 06, 2022	2.759	2.768	2.740	2.740	1,920	+0.03(+1.05%)
May 05, 2022	2.815	2.910	2.598	2.711	7,626	-0.24(-8.09%)
May 04, 2022	2.834	2.962	2.834	2.950	2,851	+0.12(+4.08%)
May 03, 2022	2.815	2.995	2.740	2.834	10,091	+0.11(+4.17%)
May 02, 2022	2.711	2.721	2.598	2.721	18,085	-0.12(-4.32%)
Apr 29, 2022	3.014	3.278	2.740	2.844	47,669	-0.02(-0.66%)
Apr 28, 2022	2.645	2.900	2.522	2.863	7,911	+0.34(+13.48%)
Apr 27, 2022	2.409	2.645	2.409	2.522	11,133	+0.08(+3.09%)
Apr 26, 2022	2.759	2.763	2.362	2.447	24,268	-0.35(-12.50%)
Apr 25, 2022	2.532	3.014	2.447	2.796	11,536	+0.06(+2.07%)
Apr 22, 2022	2.834	2.952	2.683	2.740	10,158	-0.10(-3.65%)
Apr 21, 2022	3.033	3.118	2.664	2.844	14,491	-0.12(-4.14%)
Apr 20, 2022	2.721	3.118	2.504	2.967	61,134	+0.26(+9.79%)
Apr 19, 2022	2.440	2.834	2.440	2.702	17,592	+0.15(+5.93%)
Apr 18, 2022	2.485	2.551	2.466	2.551	3,680	-0.01(-0.37%)
Apr 14, 2022	2.447	2.740	2.296	2.560	72,334	+0.08(+3.04%)
Apr 13, 2022	2.220	2.494	2.220	2.485	11,195	+0.27(+12.39%)
Apr 12, 2022	2.362	2.447	2.182	2.211	16,240	-0.05(-2.09%)
Apr 11, 2022	2.267	2.449	2.116	2.258	28,098	+0.05(+2.14%)
Apr 08, 2022	2.286	2.315	2.135	2.211	15,260	+0.07(+3.08%)
Apr 07, 2022	2.267	2.343	2.126	2.145	51,469	-0.12(-5.42%)
Apr 06, 2022	2.249	2.315	2.107	2.267	11,524	+0.01(+0.42%)
Apr 05, 2022	2.107	2.263	2.088	2.258	4,960	-0.04(-1.65%)
Apr 04, 2022	2.173	2.352	1.993	2.296	15,370	+0.31(+15.66%)