名前 | Jiayin Group Inc. American Depositary Shares |
ティッカー | JFIN |
国 | China |
上場年 | 2019.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 5.26 | 4.72 | 4.83 | 5.26 | 666200.0 | 5.26 |
2021-02-12 | 4.66 | 4.34 | 4.45 | 4.59 | 210500.0 | 4.59 |
2021-02-11 | 4.55 | 4.15 | 4.28 | 4.5 | 378800.0 | 4.5 |
2021-02-10 | 4.33 | 3.95 | 4.22 | 4.11 | 179600.0 | 4.11 |
2021-02-09 | 4.2 | 3.9 | 3.93 | 4.11 | 258800.0 | 4.11 |
2021-02-08 | 4.29 | 3.9 | 4.15 | 4.02 | 332600.0 | 4.02 |
2021-02-05 | 4.95 | 3.98 | 4.15 | 4.02 | 1742500.0 | 4.02 |
2021-02-04 | 4.07 | 3.56 | 3.6 | 3.78 | 675800.0 | 3.78 |
2021-02-03 | 3.6 | 3.44 | 3.46 | 3.58 | 96000.0 | 3.58 |
2021-02-02 | 3.58 | 3.4 | 3.5 | 3.46 | 113100.0 | 3.46 |
2021-02-01 | 3.5 | 3.35 | 3.43 | 3.5 | 109700.0 | 3.5 |
2021-01-29 | 3.62 | 3.32 | 3.5 | 3.35 | 101900.0 | 3.35 |
2021-01-28 | 3.66 | 3.38 | 3.38 | 3.5 | 102300.0 | 3.5 |
2021-01-27 | 3.64 | 3.34 | 3.64 | 3.37 | 262000.0 | 3.37 |
2021-01-26 | 3.82 | 3.7 | 3.82 | 3.73 | 103300.0 | 3.73 |
2021-01-25 | 3.84 | 3.65 | 3.8 | 3.8 | 173200.0 | 3.8 |
2021-01-22 | 3.77 | 3.55 | 3.76 | 3.7 | 137700.0 | 3.7 |
2021-01-21 | 3.77 | 3.35 | 3.43 | 3.65 | 191200.0 | 3.65 |
2021-01-20 | 3.57 | 3.43 | 3.5 | 3.43 | 96800.0 | 3.43 |
2021-01-19 | 3.5 | 3.32 | 3.46 | 3.45 | 77600.0 | 3.45 |
2021-01-15 | 3.57 | 3.26 | 3.57 | 3.39 | 76300.0 | 3.39 |
2021-01-14 | 3.67 | 3.45 | 3.45 | 3.55 | 175100.0 | 3.55 |
2021-01-13 | 3.6 | 3.4 | 3.55 | 3.45 | 71900.0 | 3.45 |
2021-01-12 | 3.7 | 3.28 | 3.44 | 3.55 | 327700.0 | 3.55 |
2021-01-11 | 3.5 | 3.34 | 3.39 | 3.38 | 126500.0 | 3.38 |
2021-01-08 | 3.56 | 3.28 | 3.54 | 3.48 | 113900.0 | 3.48 |
2021-01-07 | 3.46 | 3.15 | 3.15 | 3.43 | 196100.0 | 3.43 |
2021-01-06 | 3.34 | 3.12 | 3.23 | 3.15 | 87700.0 | 3.15 |
2021-01-05 | 3.3 | 3.16 | 3.16 | 3.23 | 72200.0 | 3.23 |
2021-01-04 | 3.21 | 3.05 | 3.05 | 3.16 | 222200.0 | 3.16 |
2020-12-31 | 3.22 | 3.01 | 3.05 | 3.05 | 221300.0 | 3.05 |
2020-12-30 | 3.29 | 3.01 | 3.08 | 3.05 | 205000.0 | 3.05 |
2020-12-29 | 3.35 | 3.01 | 3.26 | 3.07 | 348100.0 | 3.07 |
2020-12-28 | 3.38 | 3.17 | 3.18 | 3.21 | 131300.0 | 3.21 |
2020-12-24 | 3.41 | 3.2 | 3.28 | 3.23 | 79400.0 | 3.23 |
2020-12-23 | 3.41 | 3.15 | 3.41 | 3.33 | 192500.0 | 3.33 |
2020-12-22 | 3.48 | 3.38 | 3.44 | 3.38 | 72100.0 | 3.38 |
2020-12-21 | 3.66 | 3.44 | 3.61 | 3.46 | 169400.0 | 3.46 |
2020-12-18 | 3.72 | 3.6 | 3.6 | 3.67 | 74900.0 | 3.67 |
2020-12-17 | 3.84 | 3.6 | 3.82 | 3.64 | 202800.0 | 3.64 |
2020-12-16 | 3.76 | 3.66 | 3.75 | 3.75 | 42200.0 | 3.75 |
2020-12-15 | 3.79 | 3.6 | 3.63 | 3.72 | 95800.0 | 3.72 |
2020-12-14 | 3.81 | 3.59 | 3.71 | 3.59 | 130600.0 | 3.59 |
2020-12-11 | 3.84 | 3.71 | 3.73 | 3.73 | 138400.0 | 3.73 |
2020-12-10 | 3.91 | 3.7 | 3.91 | 3.72 | 112800.0 | 3.72 |
2020-12-09 | 4.23 | 3.73 | 3.76 | 3.91 | 408000.0 | 3.91 |
2020-12-08 | 3.87 | 3.65 | 3.72 | 3.76 | 147200.0 | 3.76 |
2020-12-07 | 3.84 | 3.6 | 3.75 | 3.7 | 141600.0 | 3.7 |
2020-12-04 | 4.0 | 3.72 | 3.85 | 3.88 | 353700.0 | 3.88 |
2020-12-03 | 4.35 | 3.33 | 3.35 | 4.1 | 1824700.0 | 4.1 |
2020-12-02 | 3.39 | 3.12 | 3.33 | 3.31 | 251400.0 | 3.31 |
2020-12-01 | 3.65 | 3.22 | 3.53 | 3.32 | 382600.0 | 3.32 |
2020-11-30 | 3.7 | 3.21 | 3.61 | 3.31 | 610900.0 | 3.31 |
2020-11-27 | 4.04 | 3.64 | 3.8 | 3.77 | 496300.0 | 3.77 |
2020-11-25 | 4.74 | 3.65 | 3.68 | 4.01 | 5015200.0 | 4.01 |
2020-11-24 | 3.48 | 3.1 | 3.2 | 3.39 | 631400.0 | 3.39 |
2020-11-23 | 3.16 | 3.01 | 3.04 | 3.15 | 257000.0 | 3.15 |
2020-11-20 | 3.02 | 2.83 | 2.91 | 2.95 | 268600.0 | 2.95 |
2020-11-19 | 2.89 | 2.8 | 2.88 | 2.83 | 90100.0 | 2.83 |
2020-11-18 | 2.99 | 2.81 | 2.95 | 2.89 | 150900.0 | 2.89 |
2020-11-17 | 2.94 | 2.71 | 2.75 | 2.91 | 155200.0 | 2.91 |
2020-11-16 | 2.85 | 2.75 | 2.83 | 2.76 | 82500.0 | 2.76 |
2020-11-13 | 2.84 | 2.75 | 2.83 | 2.84 | 122100.0 | 2.84 |
2020-11-12 | 2.88 | 2.7 | 2.7 | 2.83 | 168400.0 | 2.83 |
2020-11-11 | 2.74 | 2.68 | 2.68 | 2.74 | 52900.0 | 2.74 |
2020-11-10 | 2.78 | 2.68 | 2.7 | 2.68 | 80800.0 | 2.68 |
2020-11-09 | 2.79 | 2.66 | 2.75 | 2.74 | 154500.0 | 2.74 |
2020-11-06 | 2.82 | 2.68 | 2.75 | 2.7 | 104100.0 | 2.7 |
2020-11-05 | 2.8 | 2.68 | 2.78 | 2.74 | 168500.0 | 2.74 |
2020-11-04 | 2.79 | 2.69 | 2.73 | 2.79 | 69500.0 | 2.79 |
2020-11-03 | 2.84 | 2.72 | 2.75 | 2.73 | 43100.0 | 2.73 |
2020-11-02 | 2.89 | 2.71 | 2.79 | 2.77 | 64000.0 | 2.77 |
2020-10-30 | 2.9 | 2.75 | 2.9 | 2.82 | 120300.0 | 2.82 |
2020-10-29 | 2.98 | 2.81 | 2.85 | 2.92 | 102100.0 | 2.92 |
2020-10-28 | 2.96 | 2.79 | 2.96 | 2.84 | 140000.0 | 2.84 |
2020-10-27 | 3.16 | 2.92 | 3.01 | 2.96 | 226600.0 | 2.96 |
2020-10-26 | 3.13 | 2.86 | 3.09 | 2.96 | 193200.0 | 2.96 |
2020-10-23 | 3.12 | 2.95 | 3.06 | 3.08 | 90900.0 | 3.08 |
2020-10-22 | 3.2 | 2.86 | 3.2 | 3.07 | 699500.0 | 3.07 |
2020-10-21 | 3.6 | 3.1 | 3.16 | 3.22 | 1403600.0 | 3.22 |
2020-10-20 | 3.3 | 3.05 | 3.23 | 3.07 | 250100.0 | 3.07 |
2020-10-19 | 3.38 | 3.01 | 3.1 | 3.22 | 511500.0 | 3.22 |
2020-10-16 | 3.27 | 2.97 | 3.02 | 3.07 | 311900.0 | 3.07 |
2020-10-15 | 3.07 | 2.94 | 3.07 | 3.02 | 135600.0 | 3.02 |
2020-10-14 | 3.07 | 2.9 | 2.95 | 3.0 | 155400.0 | 3.0 |
2020-10-13 | 2.98 | 2.89 | 2.94 | 2.92 | 118600.0 | 2.92 |
2020-10-12 | 3.09 | 2.85 | 2.9 | 2.94 | 296200.0 | 2.94 |
2020-10-09 | 2.96 | 2.84 | 2.93 | 2.85 | 79800.0 | 2.85 |
2020-10-08 | 2.95 | 2.85 | 2.93 | 2.91 | 92200.0 | 2.91 |
2020-10-07 | 2.95 | 2.81 | 2.83 | 2.83 | 178300.0 | 2.83 |
2020-10-06 | 3.03 | 2.82 | 2.86 | 2.82 | 244500.0 | 2.82 |
2020-10-05 | 3.08 | 2.77 | 2.98 | 2.92 | 314900.0 | 2.92 |
2020-10-02 | 3.12 | 2.78 | 2.82 | 2.98 | 293800.0 | 2.98 |
2020-10-01 | 3.22 | 2.89 | 3.04 | 2.92 | 627000.0 | 2.92 |
2020-09-30 | 4.24 | 3.17 | 3.59 | 3.33 | 7445800.0 | 3.33 |
2020-09-29 | 3.22 | 2.95 | 3.0 | 3.04 | 3099000.0 | 3.04 |
2020-09-28 | 3.27 | 2.9 | 2.9 | 3.0 | 243400.0 | 3.0 |
2020-09-25 | 3.05 | 2.88 | 2.88 | 2.9 | 69700.0 | 2.9 |
2020-09-24 | 3.05 | 2.75 | 2.88 | 2.85 | 125800.0 | 2.85 |
2020-09-23 | 3.47 | 3.03 | 3.32 | 3.08 | 247100.0 | 3.08 |
2020-09-22 | 3.39 | 2.82 | 2.88 | 3.26 | 320000.0 | 3.26 |
2020-09-21 | 2.92 | 2.75 | 2.8 | 2.88 | 57300.0 | 2.88 |
2020-09-18 | 2.99 | 2.8 | 2.83 | 2.84 | 74100.0 | 2.84 |
2020-09-17 | 3.0 | 2.61 | 2.68 | 3.0 | 281700.0 | 3.0 |
2020-09-16 | 2.88 | 2.47 | 2.48 | 2.75 | 332100.0 | 2.75 |
2020-09-15 | 2.57 | 2.51 | 2.54 | 2.51 | 77100.0 | 2.51 |
2020-09-14 | 2.64 | 2.51 | 2.56 | 2.55 | 54000.0 | 2.55 |
2020-09-11 | 2.68 | 2.51 | 2.54 | 2.55 | 57100.0 | 2.55 |
2020-09-10 | 2.75 | 2.55 | 2.56 | 2.58 | 134700.0 | 2.58 |
2020-09-09 | 2.6 | 2.52 | 2.58 | 2.6 | 149000.0 | 2.6 |
2020-09-08 | 2.78 | 2.52 | 2.76 | 2.66 | 94300.0 | 2.66 |
2020-09-04 | 2.8 | 2.6 | 2.77 | 2.79 | 167600.0 | 2.79 |
2020-09-03 | 2.94 | 2.83 | 2.86 | 2.88 | 169700.0 | 2.88 |
2020-09-02 | 3.14 | 2.8 | 2.97 | 2.9 | 998100.0 | 2.9 |
2020-09-01 | 4.16 | 3.69 | 4.1 | 3.75 | 615700.0 | 3.75 |
2020-08-31 | 4.26 | 3.81 | 3.81 | 4.1 | 787300.0 | 4.1 |
2020-08-28 | 3.83 | 3.3 | 3.41 | 3.76 | 482400.0 | 3.76 |
2020-08-27 | 3.46 | 3.33 | 3.41 | 3.4 | 190900.0 | 3.4 |
2020-08-26 | 3.66 | 3.28 | 3.6 | 3.49 | 698300.0 | 3.49 |
2020-08-25 | 3.64 | 2.71 | 2.74 | 3.6 | 3948900.0 | 3.6 |
2020-08-24 | 2.77 | 2.6 | 2.77 | 2.7 | 182900.0 | 2.7 |
2020-08-21 | 2.9 | 2.65 | 2.83 | 2.7 | 261500.0 | 2.7 |
2020-08-20 | 3.14 | 2.75 | 3.13 | 2.8 | 706000.0 | 2.8 |
2020-08-19 | 3.38 | 3.09 | 3.34 | 3.09 | 206400.0 | 3.09 |
2020-08-18 | 3.44 | 3.3 | 3.34 | 3.37 | 86900.0 | 3.37 |
2020-08-17 | 3.48 | 3.34 | 3.46 | 3.34 | 115700.0 | 3.34 |
2020-08-14 | 3.56 | 3.37 | 3.4 | 3.39 | 249500.0 | 3.39 |
2020-08-13 | 3.72 | 3.32 | 3.42 | 3.45 | 357900.0 | 3.45 |
2020-08-12 | 3.55 | 3.4 | 3.52 | 3.46 | 99600.0 | 3.46 |
2020-08-11 | 3.76 | 3.46 | 3.71 | 3.49 | 151400.0 | 3.49 |
2020-08-10 | 3.78 | 3.66 | 3.66 | 3.72 | 77000.0 | 3.72 |
2020-08-07 | 3.74 | 3.52 | 3.68 | 3.69 | 303400.0 | 3.69 |
2020-08-06 | 3.74 | 3.52 | 3.53 | 3.67 | 328300.0 | 3.67 |
2020-08-05 | 3.51 | 3.43 | 3.45 | 3.48 | 118500.0 | 3.48 |
2020-08-04 | 3.53 | 3.44 | 3.47 | 3.45 | 120000.0 | 3.45 |
2020-08-03 | 3.59 | 3.47 | 3.54 | 3.48 | 105400.0 | 3.48 |
2020-07-31 | 3.64 | 3.43 | 3.56 | 3.53 | 300600.0 | 3.53 |
2020-07-30 | 3.89 | 3.22 | 3.39 | 3.61 | 1094400.0 | 3.61 |
2020-07-29 | 3.71 | 3.46 | 3.6 | 3.46 | 180800.0 | 3.46 |
2020-07-28 | 3.76 | 3.56 | 3.76 | 3.57 | 129700.0 | 3.57 |
2020-07-27 | 3.83 | 3.63 | 3.75 | 3.67 | 121100.0 | 3.67 |
2020-07-24 | 3.89 | 3.68 | 3.81 | 3.7 | 228600.0 | 3.7 |
2020-07-23 | 4.0 | 3.8 | 3.94 | 3.81 | 415500.0 | 3.81 |
2020-07-22 | 4.07 | 3.88 | 4.07 | 3.99 | 346000.0 | 3.99 |
2020-07-21 | 4.34 | 3.85 | 3.95 | 4.08 | 894400.0 | 4.08 |
2020-07-20 | 4.0 | 3.85 | 3.93 | 3.93 | 320800.0 | 3.93 |
2020-07-17 | 4.14 | 3.73 | 3.77 | 3.92 | 1076200.0 | 3.92 |
2020-07-16 | 3.95 | 3.71 | 3.86 | 3.81 | 439700.0 | 3.81 |
2020-07-15 | 4.15 | 3.7 | 4.12 | 3.82 | 763100.0 | 3.82 |
2020-07-14 | 3.92 | 3.6 | 3.8 | 3.63 | 642900.0 | 3.63 |
2020-07-13 | 4.23 | 3.82 | 4.22 | 3.85 | 708800.0 | 3.85 |
2020-07-10 | 4.48 | 4.0 | 4.3 | 4.22 | 1352900.0 | 4.22 |
2020-07-09 | 4.29 | 4.0 | 4.29 | 4.06 | 818400.0 | 4.06 |
2020-07-08 | 4.28 | 3.94 | 4.05 | 4.14 | 890800.0 | 4.14 |
2020-07-07 | 4.28 | 3.91 | 4.12 | 3.99 | 498300.0 | 3.99 |
2020-07-06 | 4.6 | 3.9 | 4.13 | 4.19 | 1770400.0 | 4.19 |
2020-07-02 | 4.1 | 3.85 | 3.9 | 3.88 | 400900.0 | 3.88 |
2020-07-01 | 4.35 | 3.71 | 3.85 | 4.0 | 1114600.0 | 4.0 |
2020-06-30 | 4.08 | 3.75 | 3.8 | 3.91 | 536500.0 | 3.91 |
2020-06-29 | 4.08 | 3.67 | 3.97 | 3.86 | 726900.0 | 3.86 |
2020-06-26 | 4.24 | 3.91 | 4.11 | 3.98 | 733700.0 | 3.98 |
2020-06-25 | 4.4 | 4.0 | 4.23 | 4.28 | 703100.0 | 4.28 |
2020-06-24 | 5.39 | 4.28 | 4.72 | 4.56 | 4382200.0 | 4.56 |
2020-06-23 | 4.45 | 3.84 | 4.28 | 4.3 | 2521200.0 | 4.3 |
2020-06-22 | 4.8 | 4.22 | 4.62 | 4.4 | 857800.0 | 4.4 |
2020-06-19 | 5.33 | 4.82 | 5.3 | 4.96 | 1021300.0 | 4.96 |
2020-06-18 | 5.26 | 4.65 | 5.0 | 5.11 | 1973300.0 | 5.11 |
2020-06-17 | 5.81 | 5.2 | 5.49 | 5.3 | 1701200.0 | 5.3 |
2020-06-16 | 6.47 | 5.07 | 5.52 | 5.77 | 6490100.0 | 5.77 |
2020-06-15 | 7.3 | 4.62 | 5.1 | 5.72 | 14993600.0 | 5.72 |
2020-06-12 | 6.06 | 3.75 | 5.97 | 4.55 | 11210600.0 | 4.55 |
2020-06-11 | 6.73 | 3.47 | 6.5 | 3.9 | 7608500.0 | 3.9 |
2020-06-10 | 30.0 | 5.38 | 10.54 | 5.8 | 40185100.0 | 5.8 |
2020-06-09 | 3.1 | 2.33 | 2.33 | 2.95 | 87200.0 | 2.95 |
2020-06-08 | 2.54 | 2.25 | 2.4 | 2.34 | 24900.0 | 2.34 |
2020-06-05 | 2.32 | 2.11 | 2.2 | 2.25 | 19900.0 | 2.25 |
2020-06-04 | 2.36 | 2.15 | 2.3 | 2.25 | 10300.0 | 2.25 |
2020-06-03 | 2.3 | 2.22 | 2.22 | 2.3 | 8100.0 | 2.3 |
2020-06-02 | 2.21 | 2.17 | 2.19 | 2.19 | 2400.0 | 2.19 |
2020-06-01 | 2.3 | 2.08 | 2.1 | 2.18 | 19100.0 | 2.18 |
2020-05-29 | 2.1 | 1.99 | 2.1 | 2.07 | 13900.0 | 2.07 |
2020-05-28 | 2.1 | 1.99 | 2.1 | 2.0 | 9500.0 | 2.0 |
2020-05-27 | 2.2 | 1.99 | 2.2 | 2.09 | 4800.0 | 2.09 |
2020-05-26 | 2.09 | 1.98 | 2.0 | 2.0 | 3700.0 | 2.0 |
2020-05-22 | 2.06 | 2.0 | 2.0 | 2.05 | 3400.0 | 2.05 |
2020-05-21 | 2.09 | 2.01 | 2.09 | 2.05 | 2800.0 | 2.05 |
2020-05-20 | 2.04 | 1.95 | 1.95 | 2.0 | 2600.0 | 2.0 |
2020-05-19 | 2.02 | 1.97 | 1.97 | 1.99 | 2300.0 | 1.99 |
2020-05-18 | 2.19 | 2.0 | 2.19 | 2.0 | 7000.0 | 2.0 |
2020-05-15 | 2.03 | 1.92 | 1.99 | 1.92 | 7900.0 | 1.92 |
2020-05-14 | 1.98 | 1.88 | 1.92 | 1.93 | 5100.0 | 1.93 |
2020-05-13 | 2.09 | 1.9 | 2.0 | 2.0 | 12600.0 | 2.0 |
2020-05-12 | 2.09 | 2.0 | 2.09 | 2.0 | 15800.0 | 2.0 |
2020-05-11 | 2.09 | 1.95 | 2.04 | 2.0 | 40400.0 | 2.0 |
2020-05-08 | 2.18 | 2.01 | 2.06 | 2.09 | 20200.0 | 2.09 |
2020-05-07 | 2.35 | 2.05 | 2.14 | 2.1 | 16400.0 | 2.1 |
2020-05-06 | 2.31 | 2.1 | 2.29 | 2.18 | 8600.0 | 2.18 |
2020-05-05 | 2.38 | 2.18 | 2.38 | 2.25 | 9600.0 | 2.25 |
2020-05-04 | 2.33 | 2.1 | 2.1 | 2.29 | 10200.0 | 2.29 |
2020-05-01 | 2.42 | 2.14 | 2.27 | 2.18 | 9600.0 | 2.18 |
2020-04-30 | 2.47 | 2.27 | 2.31 | 2.27 | 17800.0 | 2.27 |
2020-04-29 | 2.59 | 2.23 | 2.23 | 2.4 | 9100.0 | 2.4 |
2020-04-28 | 2.44 | 2.2 | 2.2 | 2.42 | 9400.0 | 2.42 |
2020-04-27 | 2.43 | 2.24 | 2.35 | 2.4 | 7600.0 | 2.4 |
2020-04-24 | 2.66 | 2.29 | 2.66 | 2.34 | 3700.0 | 2.34 |
2020-04-23 | 2.52 | 2.5 | 2.51 | 2.51 | 4300.0 | 2.51 |
2020-04-22 | 2.62 | 2.36 | 2.36 | 2.47 | 4300.0 | 2.47 |
2020-04-21 | 2.7 | 2.5 | 2.7 | 2.5 | 7000.0 | 2.5 |
2020-04-20 | 2.79 | 2.62 | 2.62 | 2.71 | 4700.0 | 2.71 |
2020-04-17 | 2.8 | 2.4 | 2.8 | 2.66 | 15500.0 | 2.66 |
2020-04-16 | 2.98 | 2.7 | 2.98 | 2.8 | 10100.0 | 2.8 |
2020-04-15 | 2.91 | 2.21 | 2.45 | 2.79 | 39200.0 | 2.79 |
2020-04-14 | 2.7 | 2.27 | 2.43 | 2.68 | 19700.0 | 2.68 |
2020-04-13 | 2.45 | 2.15 | 2.45 | 2.44 | 16500.0 | 2.44 |
2020-04-09 | 2.48 | 2.28 | 2.48 | 2.3 | 17400.0 | 2.3 |
2020-04-08 | 2.53 | 2.11 | 2.21 | 2.39 | 61000.0 | 2.39 |
2020-04-07 | 2.4 | 2.1 | 2.3 | 2.12 | 46300.0 | 2.12 |
2020-04-06 | 2.54 | 2.1 | 2.54 | 2.1 | 31800.0 | 2.1 |
2020-04-03 | 2.3 | 2.1 | 2.16 | 2.3 | 22600.0 | 2.3 |
2020-04-02 | 2.35 | 2.08 | 2.35 | 2.16 | 18000.0 | 2.16 |
2020-04-01 | 2.53 | 2.02 | 2.53 | 2.25 | 57100.0 | 2.25 |
2020-03-31 | 2.83 | 2.4 | 2.68 | 2.55 | 51800.0 | 2.55 |
2020-03-30 | 2.7 | 2.4 | 2.7 | 2.55 | 27600.0 | 2.55 |
2020-03-27 | 2.87 | 2.3 | 2.85 | 2.69 | 74600.0 | 2.69 |
2020-03-26 | 3.33 | 2.5 | 2.9 | 2.71 | 158900.0 | 2.71 |
2020-03-25 | 4.94 | 2.55 | 4.94 | 2.61 | 277300.0 | 2.61 |
2020-03-24 | 5.5 | 3.27 | 3.79 | 3.64 | 567800.0 | 3.64 |
2020-03-23 | 8.86 | 2.21 | 2.21 | 3.03 | 774900.0 | 3.03 |
2020-03-20 | 2.89 | 1.76 | 2.55 | 1.76 | 3900.0 | 1.76 |
2020-03-19 | 2.48 | 2.1 | 2.12 | 2.33 | 4700.0 | 2.33 |
2020-03-18 | 3.05 | 2.17 | 2.98 | 2.17 | 19300.0 | 2.17 |
2020-03-17 | 3.08 | 1.75 | 1.75 | 3.03 | 48000.0 | 3.03 |
2020-03-16 | 1.93 | 1.64 | 1.93 | 1.64 | 1600.0 | 1.64 |
2020-03-13 | 1.93 | 1.75 | 1.92 | 1.93 | 5300.0 | 1.93 |
2020-03-12 | 1.98 | 1.6 | 1.86 | 1.84 | 5600.0 | 1.84 |
2020-03-11 | 2.54 | 2.54 | 2.54 | 2.54 | 0.0 | 2.54 |
2020-03-10 | 2.54 | 2.41 | 2.41 | 2.54 | 500.0 | 2.54 |
2020-03-09 | 2.33 | 1.86 | 2.33 | 2.2 | 3400.0 | 2.2 |
2020-03-06 | 2.9 | 2.73 | 2.9 | 2.73 | 11100.0 | 2.73 |
2020-03-05 | 2.88 | 2.87 | 2.88 | 2.87 | 700.0 | 2.87 |
2020-03-04 | 3.03 | 2.88 | 3.03 | 2.96 | 4300.0 | 2.96 |
2020-03-03 | 3.16 | 2.88 | 3.16 | 2.99 | 5500.0 | 2.99 |
2020-03-02 | 3.24 | 2.88 | 3.24 | 2.88 | 3600.0 | 2.88 |
2020-02-28 | 2.57 | 2.45 | 2.45 | 2.57 | 1400.0 | 2.57 |
2020-02-27 | 3.18 | 2.58 | 2.7 | 3.16 | 3400.0 | 3.16 |
2020-02-26 | 3.18 | 3.18 | 3.18 | 3.18 | 300.0 | 3.18 |
2020-02-25 | 3.0 | 2.92 | 3.0 | 2.92 | 3000.0 | 2.92 |
2020-02-24 | 3.0 | 2.75 | 2.75 | 2.89 | 3100.0 | 2.89 |
2020-02-21 | 3.17 | 2.7 | 3.15 | 2.77 | 15300.0 | 2.77 |
2020-02-20 | 3.3 | 3.15 | 3.19 | 3.15 | 11500.0 | 3.15 |
2020-02-19 | 3.26 | 3.22 | 3.22 | 3.22 | 800.0 | 3.22 |
2020-02-18 | 3.22 | 3.0 | 3.1 | 3.22 | 8400.0 | 3.22 |