Canaan Inc ADR (CAN)
Exportar para Excel
<< < 2 3 4 5 6 > |
29/12/2022 |
826.237 |
8,47%
|
1,94
|
1,87
|
2,065
|
2,05
|
28/12/2022 |
1.113.707 |
-1,05%
|
1,91
|
1,88
|
1,9866
|
1,89
|
27/12/2022 |
886.297 |
-8,17%
|
2,07
|
1,91
|
2,07
|
1,91
|
23/12/2022 |
256.615 |
-1,87%
|
2,14
|
2,0535
|
2,155
|
2,10
|
22/12/2022 |
1.076.458 |
0,47%
|
2,09
|
2,03
|
2,15
|
2,14
|
21/12/2022 |
561.913 |
-2,29%
|
2,15
|
2,115
|
2,22
|
2,13
|
20/12/2022 |
623.954 |
1,40%
|
2,09
|
2,09
|
2,24
|
2,18
|
19/12/2022 |
1.457.186 |
-3,59%
|
2,23
|
2,10
|
2,28
|
2,15
|
16/12/2022 |
1.680.109 |
-4,70%
|
2,32
|
2,22
|
2,339
|
2,23
|
15/12/2022 |
983.596 |
-5,65%
|
2,45
|
2,31
|
2,455
|
2,34
|
14/12/2022 |
703.487 |
2,06%
|
2,45
|
2,415
|
2,51
|
2,48
|
13/12/2022 |
1.438.759 |
2,10%
|
2,51
|
2,40
|
2,60
|
2,43
|
12/12/2022 |
499.432 |
-1,25%
|
2,41
|
2,34
|
2,42
|
2,38
|
09/12/2022 |
448.354 |
-1,21%
|
2,48
|
2,41
|
2,501
|
2,45
|
08/12/2022 |
493.633 |
2,48%
|
2,45
|
2,40
|
2,495
|
2,48
|
07/12/2022 |
491.811 |
-1,22%
|
2,41
|
2,405
|
2,47
|
2,42
|
06/12/2022 |
3.273.064 |
-3,18%
|
2,59
|
2,43
|
2,59
|
2,44
|
05/12/2022 |
3.170.128 |
-1,15%
|
2,77
|
2,505
|
2,77
|
2,59
|
02/12/2022 |
5.361.307 |
3,57%
|
2,46
|
2,4504
|
2,63
|
2,61
|
01/12/2022 |
3.697.231 |
-3,08%
|
2,44
|
2,51
|
2,67
|
2,52
|
30/11/2022 |
6.147.501 |
8,13%
|
2,44
|
2,41
|
2,60
|
2,595
|
29/11/2022 |
2.648.919 |
1,06%
|
2,43
|
2,355
|
2,50
|
2,395
|
28/11/2022 |
5.234.032 |
-8,33%
|
2,51
|
2,32
|
2,5999
|
2,365
|
25/11/2022 |
1.229.953 |
-5,56%
|
2,52
|
2,56
|
2,67
|
2,55
|
24/11/2022 |
1.783.682 |
0,37%
|
2,52
|
2,6406
|
2,74
|
2,69
|
23/11/2022 |
1.783.682 |
0,37%
|
2,52
|
2,6406
|
2,74
|
2,69
|
22/11/2022 |
5.573.175 |
6,15%
|
2,52
|
2,485
|
2,725
|
2,675
|
21/11/2022 |
3.758.047 |
-8,70%
|
2,95
|
2,4701
|
2,73
|
2,52
|
18/11/2022 |
2.398.254 |
-3,67%
|
2,95
|
2,735
|
2,91
|
2,755
|
17/11/2022 |
2.482.996 |
-0,35%
|
2,81
|
2,77
|
2,965
|
2,86
|
16/11/2022 |
2.910.873 |
-8,60%
|
3,10
|
2,88
|
3,13
|
2,87
|
15/11/2022 |
4.517.364 |
6,25%
|
2,74
|
3,02
|
3,3399
|
3,145
|
14/11/2022 |
2.546.502 |
10,04%
|
2,74
|
2,46
|
3,165
|
2,96
|
11/11/2022 |
2.135.004 |
-1,83%
|
3,11
|
2,63
|
2,82
|
2,69
|
10/11/2022 |
984.632 |
6,03%
|
3,11
|
2,61
|
2,75
|
2,725
|
09/11/2022 |
1.554.413 |
-12,46%
|
3,11
|
2,5601
|
2,90
|
2,565
|
08/11/2022 |
1.306.721 |
-8,46%
|
3,11
|
2,871
|
3,13
|
2,92
|
07/11/2022 |
420.881 |
0,99%
|
3,13
|
3,10
|
3,215
|
3,1811
|
04/11/2022 |
614.798 |
4,50%
|
3,13
|
3,01
|
3,19
|
3,135
|
03/11/2022 |
538.900 |
2,39%
|
3,16
|
2,905
|
3,035
|
3,00
|
02/11/2022 |
623.015 |
-2,98%
|
3,16
|
2,92
|
3,095
|
2,93
|
01/11/2022 |
959.285 |
3,80%
|
3,16
|
2,943
|
3,11
|
3,0101
|
31/10/2022 |
3.319.638 |
-7,89%
|
3,16
|
2,86
|
3,23
|
2,92
|
28/10/2022 |
847.744 |
-6,54%
|
3,30
|
3,14
|
3,3784
|
3,1495
|
27/10/2022 |
554.204 |
-2,88%
|
3,45
|
3,325
|
3,495
|
3,37
|
26/10/2022 |
1.075.275 |
6,15%
|
3,10
|
3,25
|
3,57
|
3,45
|
25/10/2022 |
621.211 |
4,33%
|
3,10
|
3,105
|
3,30
|
3,255
|
24/10/2022 |
1.924.012 |
-3,72%
|
3,12
|
2,80
|
3,15
|
3,11
|
21/10/2022 |
475.807 |
2,54%
|
3,12
|
3,12
|
3,245
|
3,23
|
20/10/2022 |
456.605 |
-4,10%
|
3,27
|
3,15
|
3,385
|
3,155
|
19/10/2022 |
233.983 |
-0,60%
|
3,37
|
3,23
|
3,32
|
3,29
|
18/10/2022 |
298.543 |
-0,60%
|
3,37
|
3,24
|
3,42
|
3,30
|
17/10/2022 |
449.053 |
6,07%
|
3,07
|
3,215
|
3,33
|
3,32
|
14/10/2022 |
426.049 |
-3,95%
|
3,07
|
3,12
|
3,335
|
3,16
|
13/10/2022 |
599.447 |
3,46%
|
3,07
|
3,0201
|
3,305
|
3,29
|
12/10/2022 |
381.211 |
2,91%
|
3,09
|
3,09
|
3,21
|
3,18
|
11/10/2022 |
414.987 |
0,00%
|
3,09
|
3,01
|
3,205
|
3,09
|
10/10/2022 |
516.059 |
-3,44%
|
3,27
|
3,03
|
3,32
|
3,09
|
07/10/2022 |
312.527 |
-4,90%
|
3,38
|
3,20
|
3,45
|
3,30
|
06/10/2022 |
399.482 |
3,27%
|
3,33
|
3,33
|
3,48
|
3,47
|
05/10/2022 |
411.578 |
0,30%
|
3,2885
|
3,22
|
3,40
|
3,37
|
04/10/2022 |
559.027 |
8,74%
|
3,17
|
3,17
|
3,395
|
3,36
|
03/10/2022 |
501.988 |
-5,49%
|
3,26
|
3,09
|
3,29
|
3,10
|
30/09/2022 |
428.272 |
-1,23%
|
3,25
|
3,23
|
3,3689
|
3,22
|
29/09/2022 |
605.091 |
-1,96%
|
3,23
|
3,1615
|
3,305
|
3,255
|
28/09/2022 |
376.528 |
3,11%
|
3,00
|
3,15
|
3,34
|
3,32
|
27/09/2022 |
600.151 |
3,54%
|
3,00
|
3,115
|
3,33
|
3,22
|
26/09/2022 |
633.252 |
1,63%
|
3,00
|
3,045
|
3,245
|
3,11
|
23/09/2022 |
731.963 |
0,66%
|
3,00
|
2,90
|
3,07
|
3,06
|
22/09/2022 |
611.341 |
-1,62%
|
3,08
|
3,015
|
3,15
|
3,04
|
21/09/2022 |
617.209 |
0,65%
|
3,07
|
3,01
|
3,2124
|
3,09
|
20/09/2022 |
479.356 |
-3,16%
|
3,13
|
3,04
|
3,16
|
3,07
|
19/09/2022 |
570.275 |
-0,94%
|
3,13
|
3,085
|
3,19
|
3,17
|
16/09/2022 |
601.163 |
-2,44%
|
3,20
|
3,125
|
3,2412
|
3,20
|
15/09/2022 |
505.361 |
-0,30%
|
3,29
|
3,26
|
3,3608
|
3,28
|
14/09/2022 |
664.555 |
1,23%
|
3,24
|
3,19
|
3,33
|
3,29
|
13/09/2022 |
789.623 |
-6,07%
|
3,39
|
3,22
|
3,4108
|
3,25
|
12/09/2022 |
375.951 |
2,37%
|
3,40
|
3,39
|
3,49
|
3,46
|
09/09/2022 |
1.114.079 |
4,35%
|
3,40
|
3,33
|
3,44
|
3,36
|
08/09/2022 |
965.334 |
0,00%
|
3,20
|
3,11
|
3,295
|
3,22
|
07/09/2022 |
1.114.615 |
0,31%
|
3,23
|
3,14
|
3,325
|
3,22
|
06/09/2022 |
565.471 |
-5,59%
|
3,43
|
3,19
|
3,38
|
3,21
|
05/09/2022 |
636.666 |
-0,88%
|
3,43
|
3,33
|
3,4712
|
3,40
|
02/09/2022 |
636.666 |
-0,88%
|
3,43
|
3,33
|
3,4712
|
3,40
|
01/09/2022 |
1.055.086 |
-2,56%
|
3,43
|
3,165
|
3,54
|
3,42
|
31/08/2022 |
1.389.803 |
2,93%
|
3,45
|
3,395
|
3,68
|
3,51
|
30/08/2022 |
730.702 |
-3,13%
|
3,60
|
3,34
|
3,66
|
3,41
|
29/08/2022 |
694.805 |
-1,12%
|
3,50
|
3,49
|
3,77
|
3,52
|
26/08/2022 |
1.312.938 |
-3,00%
|
3,81
|
3,55
|
3,895
|
3,56
|
25/08/2022 |
678.236 |
5,76%
|
3,50
|
3,525
|
3,69
|
3,67
|
24/08/2022 |
621.417 |
-0,86%
|
3,50
|
3,45
|
3,62
|
3,46
|
23/08/2022 |
596.937 |
1,75%
|
3,45
|
3,445
|
3,67
|
3,49
|
22/08/2022 |
856.400 |
-2,72%
|
3,79
|
3,43
|
3,59
|
3,58
|
19/08/2022 |
1.082.569 |
-6,60%
|
3,79
|
3,62
|
3,8461
|
3,68
|
18/08/2022 |
1.077.793 |
0,77%
|
3,96
|
3,51
|
3,99
|
3,94
|
17/08/2022 |
863.830 |
0,74%
|
4,04
|
3,8923
|
4,045
|
4,10
|
16/08/2022 |
874.232 |
-5,48%
|
4,18
|
4,02
|
4,275
|
4,055
|
15/08/2022 |
815.144 |
1,18%
|
4,18
|
4,105
|
4,38
|
4,29
|
12/08/2022 |
1.070.103 |
4,18%
|
4,03
|
3,97
|
4,30
|
4,24
|
11/08/2022 |
1.217.950 |
0,74%
|
4,23
|
4,06
|
4,38
|
4,11
|