名前 | Applied Optoelectronics Inc. Common Stock |
ティッカー | AAOI |
国 | United States |
上場年 | 2013.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 12.97 | 12.08 | 12.3 | 12.83 | 746000.0 | 12.83 |
2021-02-12 | 12.64 | 12.02 | 12.59 | 12.25 | 455300.0 | 12.25 |
2021-02-11 | 12.38 | 11.6 | 11.9 | 12.36 | 522300.0 | 12.36 |
2021-02-10 | 12.54 | 11.63 | 12.39 | 11.75 | 612800.0 | 11.75 |
2021-02-09 | 12.5 | 12.08 | 12.48 | 12.37 | 405200.0 | 12.37 |
2021-02-08 | 12.5 | 11.85 | 11.85 | 12.34 | 571400.0 | 12.34 |
2021-02-05 | 11.82 | 11.37 | 11.51 | 11.73 | 509700.0 | 11.73 |
2021-02-04 | 11.45 | 10.74 | 10.75 | 11.39 | 666400.0 | 11.39 |
2021-02-03 | 11.03 | 10.61 | 10.72 | 10.86 | 439800.0 | 10.86 |
2021-02-02 | 11.08 | 10.26 | 11.05 | 10.63 | 654000.0 | 10.63 |
2021-02-01 | 11.46 | 10.45 | 11.46 | 11.0 | 758600.0 | 11.0 |
2021-01-29 | 12.0 | 10.95 | 11.41 | 11.01 | 892500.0 | 11.01 |
2021-01-28 | 12.17 | 10.87 | 12.01 | 11.3 | 1231900.0 | 11.3 |
2021-01-27 | 13.95 | 11.0 | 11.06 | 12.17 | 3545900.0 | 12.17 |
2021-01-26 | 11.19 | 10.66 | 11.13 | 11.14 | 1228700.0 | 11.14 |
2021-01-25 | 11.15 | 10.43 | 10.43 | 10.95 | 818400.0 | 10.95 |
2021-01-22 | 10.54 | 10.15 | 10.35 | 10.47 | 489600.0 | 10.47 |
2021-01-21 | 10.75 | 10.25 | 10.75 | 10.49 | 486000.0 | 10.49 |
2021-01-20 | 11.11 | 10.68 | 10.87 | 10.77 | 796900.0 | 10.77 |
2021-01-19 | 10.95 | 10.52 | 10.95 | 10.71 | 754000.0 | 10.71 |
2021-01-15 | 10.94 | 10.37 | 10.5 | 10.79 | 945700.0 | 10.79 |
2021-01-14 | 10.55 | 10.19 | 10.2 | 10.47 | 756500.0 | 10.47 |
2021-01-13 | 10.44 | 9.85 | 10.43 | 10.17 | 806600.0 | 10.17 |
2021-01-12 | 10.56 | 10.23 | 10.34 | 10.4 | 897900.0 | 10.4 |
2021-01-11 | 10.33 | 9.74 | 10.06 | 10.28 | 771100.0 | 10.28 |
2021-01-08 | 10.42 | 9.93 | 10.11 | 10.19 | 1473400.0 | 10.19 |
2021-01-07 | 9.87 | 9.54 | 9.77 | 9.64 | 646100.0 | 9.64 |
2021-01-06 | 9.7 | 8.8 | 8.92 | 9.58 | 1487800.0 | 9.58 |
2021-01-05 | 8.99 | 8.42 | 8.47 | 8.91 | 863900.0 | 8.91 |
2021-01-04 | 8.97 | 8.49 | 8.58 | 8.76 | 782800.0 | 8.76 |
2020-12-31 | 8.7 | 8.45 | 8.6 | 8.51 | 638400.0 | 8.51 |
2020-12-30 | 8.9 | 8.58 | 8.85 | 8.6 | 535300.0 | 8.6 |
2020-12-29 | 9.09 | 8.68 | 8.92 | 8.8 | 1173200.0 | 8.8 |
2020-12-28 | 9.11 | 8.83 | 8.87 | 8.93 | 514700.0 | 8.93 |
2020-12-24 | 9.04 | 8.66 | 9.02 | 8.77 | 477200.0 | 8.77 |
2020-12-23 | 9.2 | 8.71 | 8.99 | 9.0 | 625600.0 | 9.0 |
2020-12-22 | 9.11 | 8.26 | 8.38 | 8.89 | 1000300.0 | 8.89 |
2020-12-21 | 8.45 | 8.18 | 8.34 | 8.38 | 627000.0 | 8.38 |
2020-12-18 | 8.59 | 8.42 | 8.56 | 8.51 | 697500.0 | 8.51 |
2020-12-17 | 8.66 | 8.31 | 8.4 | 8.5 | 673100.0 | 8.5 |
2020-12-16 | 8.51 | 8.25 | 8.49 | 8.32 | 453800.0 | 8.32 |
2020-12-15 | 8.52 | 8.2 | 8.26 | 8.41 | 1128700.0 | 8.41 |
2020-12-14 | 8.07 | 7.82 | 7.87 | 7.93 | 556800.0 | 7.93 |
2020-12-11 | 7.91 | 7.62 | 7.84 | 7.76 | 721100.0 | 7.76 |
2020-12-10 | 8.04 | 7.76 | 7.97 | 7.9 | 489400.0 | 7.9 |
2020-12-09 | 8.45 | 7.81 | 8.4 | 7.88 | 781500.0 | 7.88 |
2020-12-08 | 8.53 | 8.26 | 8.39 | 8.4 | 700800.0 | 8.4 |
2020-12-07 | 8.47 | 8.25 | 8.44 | 8.39 | 500300.0 | 8.39 |
2020-12-04 | 8.48 | 8.18 | 8.18 | 8.45 | 461100.0 | 8.45 |
2020-12-03 | 8.44 | 8.18 | 8.35 | 8.2 | 533900.0 | 8.2 |
2020-12-02 | 8.37 | 8.02 | 8.07 | 8.32 | 411100.0 | 8.32 |
2020-12-01 | 8.38 | 8.02 | 8.33 | 8.15 | 694500.0 | 8.15 |
2020-11-30 | 8.39 | 8.14 | 8.18 | 8.31 | 587400.0 | 8.31 |
2020-11-27 | 8.6 | 8.1 | 8.52 | 8.14 | 527500.0 | 8.14 |
2020-11-25 | 8.59 | 7.88 | 7.97 | 8.43 | 1077500.0 | 8.43 |
2020-11-24 | 7.95 | 7.62 | 7.9 | 7.91 | 868200.0 | 7.91 |
2020-11-23 | 8.15 | 7.8 | 8.03 | 7.84 | 762100.0 | 7.84 |
2020-11-20 | 8.13 | 7.74 | 7.74 | 7.92 | 690000.0 | 7.92 |
2020-11-19 | 7.78 | 7.41 | 7.54 | 7.77 | 929300.0 | 7.77 |
2020-11-18 | 7.81 | 7.29 | 7.51 | 7.54 | 1158700.0 | 7.54 |
2020-11-17 | 7.62 | 7.37 | 7.5 | 7.48 | 625700.0 | 7.48 |
2020-11-16 | 7.7 | 7.24 | 7.64 | 7.51 | 963600.0 | 7.51 |
2020-11-13 | 7.72 | 7.38 | 7.67 | 7.59 | 708900.0 | 7.59 |
2020-11-12 | 7.88 | 7.59 | 7.63 | 7.63 | 710700.0 | 7.63 |
2020-11-11 | 7.75 | 7.35 | 7.43 | 7.65 | 674600.0 | 7.65 |
2020-11-10 | 7.74 | 7.2 | 7.7 | 7.4 | 1074000.0 | 7.4 |
2020-11-09 | 8.13 | 7.7 | 7.91 | 7.72 | 883800.0 | 7.72 |
2020-11-06 | 8.5 | 7.59 | 8.11 | 7.69 | 2623100.0 | 7.69 |
2020-11-05 | 10.2 | 9.02 | 9.17 | 10.02 | 1102500.0 | 10.02 |
2020-11-04 | 9.3 | 8.82 | 9.17 | 9.07 | 579000.0 | 9.07 |
2020-11-03 | 9.36 | 8.63 | 8.8 | 9.14 | 583600.0 | 9.14 |
2020-11-02 | 8.98 | 8.51 | 8.82 | 8.72 | 535300.0 | 8.72 |
2020-10-30 | 9.22 | 8.47 | 9.15 | 8.78 | 1044700.0 | 8.78 |
2020-10-29 | 9.62 | 9.33 | 9.57 | 9.36 | 534100.0 | 9.36 |
2020-10-28 | 9.85 | 9.43 | 9.75 | 9.57 | 420000.0 | 9.57 |
2020-10-27 | 10.2 | 9.79 | 10.07 | 9.96 | 353100.0 | 9.96 |
2020-10-26 | 10.44 | 9.9 | 10.41 | 10.02 | 359200.0 | 10.02 |
2020-10-23 | 10.54 | 10.07 | 10.44 | 10.17 | 669300.0 | 10.17 |
2020-10-22 | 10.65 | 10.29 | 10.63 | 10.39 | 604900.0 | 10.39 |
2020-10-21 | 10.95 | 10.64 | 10.85 | 10.65 | 396400.0 | 10.65 |
2020-10-20 | 11.09 | 10.75 | 11.0 | 10.86 | 246700.0 | 10.86 |
2020-10-19 | 11.18 | 10.86 | 11.06 | 10.89 | 296200.0 | 10.89 |
2020-10-16 | 11.4 | 10.96 | 11.21 | 10.98 | 263100.0 | 10.98 |
2020-10-15 | 11.28 | 10.77 | 11.0 | 11.22 | 283500.0 | 11.22 |
2020-10-14 | 11.56 | 11.11 | 11.5 | 11.18 | 311900.0 | 11.18 |
2020-10-13 | 11.71 | 11.2 | 11.37 | 11.5 | 254700.0 | 11.5 |
2020-10-12 | 11.84 | 11.36 | 11.79 | 11.4 | 360100.0 | 11.4 |
2020-10-09 | 11.94 | 11.46 | 11.79 | 11.83 | 333900.0 | 11.83 |
2020-10-08 | 11.85 | 11.3 | 11.51 | 11.59 | 361200.0 | 11.59 |
2020-10-07 | 11.61 | 11.26 | 11.28 | 11.48 | 364400.0 | 11.48 |
2020-10-06 | 11.85 | 11.01 | 11.49 | 11.2 | 482800.0 | 11.2 |
2020-10-05 | 11.62 | 11.17 | 11.49 | 11.49 | 345900.0 | 11.49 |
2020-10-02 | 11.36 | 10.55 | 10.77 | 11.33 | 347100.0 | 11.33 |
2020-10-01 | 11.41 | 11.04 | 11.4 | 11.22 | 275200.0 | 11.22 |
2020-09-30 | 11.6 | 11.1 | 11.23 | 11.25 | 443300.0 | 11.25 |
2020-09-29 | 11.36 | 10.86 | 10.95 | 11.24 | 386300.0 | 11.24 |
2020-09-28 | 11.18 | 10.66 | 10.95 | 10.95 | 453700.0 | 10.95 |
2020-09-25 | 10.77 | 10.3 | 10.38 | 10.73 | 275100.0 | 10.73 |
2020-09-24 | 10.73 | 10.05 | 10.39 | 10.42 | 479100.0 | 10.42 |
2020-09-23 | 11.32 | 10.4 | 11.1 | 10.46 | 737800.0 | 10.46 |
2020-09-22 | 11.68 | 10.84 | 11.19 | 11.11 | 814500.0 | 11.11 |
2020-09-21 | 11.09 | 10.0 | 10.18 | 11.04 | 804100.0 | 11.04 |
2020-09-18 | 10.54 | 10.17 | 10.52 | 10.29 | 778000.0 | 10.29 |
2020-09-17 | 10.52 | 10.06 | 10.19 | 10.43 | 321800.0 | 10.43 |
2020-09-16 | 10.67 | 10.36 | 10.47 | 10.44 | 342500.0 | 10.44 |
2020-09-15 | 10.71 | 10.31 | 10.37 | 10.41 | 462100.0 | 10.41 |
2020-09-14 | 10.32 | 9.73 | 9.84 | 10.21 | 545300.0 | 10.21 |
2020-09-11 | 10.03 | 9.58 | 9.88 | 9.7 | 531100.0 | 9.7 |
2020-09-10 | 10.46 | 9.86 | 10.39 | 9.86 | 506400.0 | 9.86 |
2020-09-09 | 10.38 | 9.91 | 10.11 | 10.24 | 594900.0 | 10.24 |
2020-09-08 | 10.46 | 9.93 | 10.17 | 9.94 | 607900.0 | 9.94 |
2020-09-04 | 11.07 | 9.88 | 11.0 | 10.52 | 948600.0 | 10.52 |
2020-09-03 | 12.41 | 10.51 | 12.41 | 10.95 | 1604400.0 | 10.95 |
2020-09-02 | 12.68 | 11.74 | 11.74 | 12.63 | 1122200.0 | 12.63 |
2020-09-01 | 11.78 | 11.33 | 11.63 | 11.68 | 516800.0 | 11.68 |
2020-08-31 | 11.8 | 11.46 | 11.68 | 11.63 | 558200.0 | 11.63 |
2020-08-28 | 11.77 | 11.39 | 11.46 | 11.65 | 572800.0 | 11.65 |
2020-08-27 | 11.86 | 11.45 | 11.64 | 11.55 | 663200.0 | 11.55 |
2020-08-26 | 12.14 | 11.74 | 12.0 | 11.79 | 732200.0 | 11.79 |
2020-08-25 | 12.39 | 11.56 | 11.7 | 12.0 | 832400.0 | 12.0 |
2020-08-24 | 12.08 | 11.64 | 11.74 | 11.65 | 827500.0 | 11.65 |
2020-08-21 | 12.61 | 11.57 | 12.52 | 11.65 | 1479000.0 | 11.65 |
2020-08-20 | 13.03 | 12.44 | 13.03 | 12.57 | 618400.0 | 12.57 |
2020-08-19 | 13.41 | 12.97 | 12.97 | 13.09 | 702400.0 | 13.09 |
2020-08-18 | 13.3 | 12.64 | 13.24 | 13.02 | 682000.0 | 13.02 |
2020-08-17 | 13.52 | 12.96 | 13.36 | 13.35 | 1010000.0 | 13.35 |
2020-08-14 | 13.73 | 12.98 | 13.44 | 13.28 | 991300.0 | 13.28 |
2020-08-13 | 13.78 | 13.23 | 13.29 | 13.46 | 776700.0 | 13.46 |
2020-08-12 | 13.89 | 13.2 | 13.69 | 13.38 | 786500.0 | 13.38 |
2020-08-11 | 14.54 | 13.45 | 14.0 | 13.57 | 1293000.0 | 13.57 |
2020-08-10 | 15.92 | 13.7 | 15.89 | 13.82 | 1967400.0 | 13.82 |
2020-08-07 | 17.57 | 15.63 | 17.31 | 15.8 | 4356400.0 | 15.8 |
2020-08-06 | 16.04 | 14.92 | 16.04 | 15.05 | 1921100.0 | 15.05 |
2020-08-05 | 16.5 | 15.84 | 16.48 | 16.11 | 1693100.0 | 16.11 |
2020-08-04 | 16.54 | 15.43 | 15.96 | 16.36 | 1316400.0 | 16.36 |
2020-08-03 | 16.75 | 14.21 | 14.41 | 16.06 | 3122400.0 | 16.06 |
2020-07-31 | 14.8 | 13.72 | 14.07 | 14.21 | 1207300.0 | 14.21 |
2020-07-30 | 14.05 | 13.07 | 13.25 | 13.87 | 803500.0 | 13.87 |
2020-07-29 | 13.75 | 13.2 | 13.29 | 13.53 | 761100.0 | 13.53 |
2020-07-28 | 13.92 | 13.14 | 13.92 | 13.24 | 693800.0 | 13.24 |
2020-07-27 | 14.22 | 13.64 | 13.77 | 13.97 | 821600.0 | 13.97 |
2020-07-24 | 13.96 | 13.13 | 13.95 | 13.62 | 1090700.0 | 13.62 |
2020-07-23 | 14.5 | 13.62 | 14.43 | 14.23 | 1056000.0 | 14.23 |
2020-07-22 | 15.13 | 13.33 | 13.93 | 14.39 | 2532600.0 | 14.39 |
2020-07-21 | 14.26 | 12.43 | 13.01 | 13.93 | 3150700.0 | 13.93 |
2020-07-20 | 12.2 | 11.16 | 11.22 | 12.02 | 862800.0 | 12.02 |
2020-07-17 | 11.41 | 10.61 | 10.65 | 11.24 | 746000.0 | 11.24 |
2020-07-16 | 11.03 | 10.35 | 10.98 | 10.66 | 730500.0 | 10.66 |
2020-07-15 | 11.41 | 10.8 | 10.89 | 11.12 | 542000.0 | 11.12 |
2020-07-14 | 10.84 | 10.12 | 10.8 | 10.71 | 645400.0 | 10.71 |
2020-07-13 | 11.8 | 10.77 | 11.7 | 10.8 | 833500.0 | 10.8 |
2020-07-10 | 12.06 | 11.22 | 12.0 | 11.51 | 884600.0 | 11.51 |
2020-07-09 | 12.25 | 11.16 | 11.29 | 12.0 | 1474700.0 | 12.0 |
2020-07-08 | 11.64 | 11.02 | 11.18 | 11.29 | 466900.0 | 11.29 |
2020-07-07 | 11.52 | 11.06 | 11.47 | 11.15 | 697700.0 | 11.15 |
2020-07-06 | 12.02 | 11.05 | 11.05 | 11.58 | 1390600.0 | 11.58 |
2020-07-02 | 11.03 | 10.39 | 10.48 | 10.79 | 881000.0 | 10.79 |
2020-07-01 | 10.72 | 9.9 | 10.67 | 10.19 | 1267900.0 | 10.19 |
2020-06-30 | 11.17 | 9.35 | 9.35 | 10.87 | 1792800.0 | 10.87 |
2020-06-29 | 9.57 | 9.16 | 9.39 | 9.41 | 330700.0 | 9.41 |
2020-06-26 | 9.41 | 9.14 | 9.35 | 9.31 | 473300.0 | 9.31 |
2020-06-25 | 9.43 | 9.11 | 9.32 | 9.38 | 354900.0 | 9.38 |
2020-06-24 | 9.79 | 9.31 | 9.69 | 9.34 | 480700.0 | 9.34 |
2020-06-23 | 10.04 | 9.52 | 10.01 | 9.8 | 522800.0 | 9.8 |
2020-06-22 | 10.16 | 9.75 | 9.76 | 9.94 | 635800.0 | 9.94 |
2020-06-19 | 10.18 | 9.62 | 9.98 | 9.8 | 943700.0 | 9.8 |
2020-06-18 | 10.14 | 9.52 | 10.09 | 9.9 | 792600.0 | 9.9 |
2020-06-17 | 10.28 | 9.17 | 9.4 | 10.18 | 1299500.0 | 10.18 |
2020-06-16 | 9.46 | 9.06 | 9.3 | 9.19 | 466400.0 | 9.19 |
2020-06-15 | 9.25 | 8.56 | 8.56 | 9.03 | 367400.0 | 9.03 |
2020-06-12 | 9.27 | 8.57 | 9.02 | 8.81 | 481500.0 | 8.81 |
2020-06-11 | 9.32 | 8.65 | 9.0 | 8.65 | 542500.0 | 8.65 |
2020-06-10 | 9.81 | 9.38 | 9.73 | 9.39 | 308800.0 | 9.39 |
2020-06-09 | 10.15 | 9.52 | 10.07 | 9.69 | 689200.0 | 9.69 |
2020-06-08 | 10.26 | 9.89 | 10.06 | 10.24 | 647500.0 | 10.24 |
2020-06-05 | 10.15 | 9.73 | 10.0 | 9.98 | 1014300.0 | 9.98 |
2020-06-04 | 9.98 | 9.39 | 9.45 | 9.81 | 645800.0 | 9.81 |
2020-06-03 | 9.57 | 9.11 | 9.11 | 9.54 | 661900.0 | 9.54 |
2020-06-02 | 9.34 | 9.0 | 9.19 | 9.05 | 813300.0 | 9.05 |
2020-06-01 | 9.25 | 8.82 | 8.82 | 9.15 | 698600.0 | 9.15 |
2020-05-29 | 8.89 | 8.62 | 8.82 | 8.83 | 568100.0 | 8.83 |
2020-05-28 | 9.07 | 8.77 | 9.0 | 8.9 | 791200.0 | 8.9 |
2020-05-27 | 9.11 | 8.66 | 9.06 | 9.05 | 633100.0 | 9.05 |
2020-05-26 | 9.14 | 8.76 | 8.82 | 8.96 | 726000.0 | 8.96 |
2020-05-22 | 8.73 | 8.52 | 8.68 | 8.61 | 452700.0 | 8.61 |
2020-05-21 | 8.83 | 8.51 | 8.64 | 8.66 | 348000.0 | 8.66 |
2020-05-20 | 8.86 | 8.5 | 8.59 | 8.61 | 485100.0 | 8.61 |
2020-05-19 | 8.66 | 8.25 | 8.37 | 8.44 | 675300.0 | 8.44 |
2020-05-18 | 8.64 | 8.17 | 8.45 | 8.35 | 781200.0 | 8.35 |
2020-05-15 | 8.4 | 8.09 | 8.31 | 8.15 | 556100.0 | 8.15 |
2020-05-14 | 8.61 | 8.27 | 8.5 | 8.5 | 640100.0 | 8.5 |
2020-05-13 | 9.3 | 8.31 | 9.21 | 8.7 | 1052500.0 | 8.7 |
2020-05-12 | 10.01 | 9.28 | 9.77 | 9.28 | 667900.0 | 9.28 |
2020-05-11 | 10.09 | 9.63 | 10.02 | 9.71 | 935600.0 | 9.71 |
2020-05-08 | 11.04 | 10.11 | 10.79 | 10.19 | 2428700.0 | 10.19 |
2020-05-07 | 12.56 | 10.97 | 11.0 | 12.2 | 1642500.0 | 12.2 |
2020-05-06 | 10.9 | 10.29 | 10.36 | 10.78 | 574600.0 | 10.78 |
2020-05-05 | 10.85 | 10.2 | 10.62 | 10.34 | 472600.0 | 10.34 |
2020-05-04 | 10.54 | 9.77 | 10.01 | 10.42 | 499000.0 | 10.42 |
2020-05-01 | 10.66 | 9.92 | 10.38 | 10.11 | 679100.0 | 10.11 |
2020-04-30 | 11.45 | 10.47 | 11.01 | 10.72 | 782200.0 | 10.72 |
2020-04-29 | 11.17 | 9.94 | 10.0 | 10.98 | 868900.0 | 10.98 |
2020-04-28 | 10.18 | 9.66 | 9.92 | 9.76 | 393300.0 | 9.76 |
2020-04-27 | 9.89 | 9.12 | 9.12 | 9.77 | 703500.0 | 9.77 |
2020-04-24 | 9.29 | 8.37 | 8.65 | 9.09 | 783500.0 | 9.09 |
2020-04-23 | 8.99 | 8.41 | 8.49 | 8.76 | 495900.0 | 8.76 |
2020-04-22 | 8.57 | 8.31 | 8.45 | 8.42 | 566800.0 | 8.42 |
2020-04-21 | 8.5 | 8.1 | 8.15 | 8.28 | 755000.0 | 8.28 |
2020-04-20 | 8.65 | 8.21 | 8.3 | 8.37 | 673300.0 | 8.37 |
2020-04-17 | 8.85 | 8.34 | 8.78 | 8.44 | 620800.0 | 8.44 |
2020-04-16 | 9.14 | 8.4 | 8.8 | 8.59 | 750900.0 | 8.59 |
2020-04-15 | 8.86 | 7.82 | 8.0 | 8.72 | 726900.0 | 8.72 |
2020-04-14 | 8.5 | 8.08 | 8.08 | 8.19 | 456500.0 | 8.19 |
2020-04-13 | 8.0 | 7.56 | 7.73 | 7.99 | 379900.0 | 7.99 |
2020-04-09 | 8.19 | 7.59 | 8.13 | 7.76 | 710700.0 | 7.76 |
2020-04-08 | 8.5 | 7.95 | 8.05 | 8.01 | 537600.0 | 8.01 |
2020-04-07 | 8.35 | 7.82 | 8.11 | 7.94 | 578500.0 | 7.94 |
2020-04-06 | 7.95 | 7.5 | 7.78 | 7.92 | 728400.0 | 7.92 |
2020-04-03 | 7.84 | 7.06 | 7.69 | 7.45 | 557800.0 | 7.45 |
2020-04-02 | 7.8 | 7.19 | 7.34 | 7.69 | 653300.0 | 7.69 |
2020-04-01 | 7.49 | 7.18 | 7.34 | 7.32 | 348900.0 | 7.32 |
2020-03-31 | 7.89 | 7.31 | 7.63 | 7.59 | 466100.0 | 7.59 |
2020-03-30 | 7.62 | 7.03 | 7.5 | 7.6 | 707100.0 | 7.6 |
2020-03-27 | 8.04 | 6.32 | 6.76 | 7.48 | 1425900.0 | 7.48 |
2020-03-26 | 7.75 | 6.94 | 7.52 | 6.96 | 936900.0 | 6.96 |
2020-03-25 | 8.15 | 7.34 | 7.78 | 7.45 | 495700.0 | 7.45 |
2020-03-24 | 7.7 | 7.05 | 7.33 | 7.7 | 842800.0 | 7.7 |
2020-03-23 | 7.5 | 6.78 | 7.05 | 6.9 | 959600.0 | 6.9 |
2020-03-20 | 7.96 | 6.54 | 6.66 | 6.74 | 1171700.0 | 6.74 |
2020-03-19 | 6.6 | 5.45 | 5.51 | 6.55 | 1028700.0 | 6.55 |
2020-03-18 | 5.81 | 5.0 | 5.56 | 5.5 | 1207400.0 | 5.5 |
2020-03-17 | 6.14 | 5.51 | 5.8 | 5.96 | 1246500.0 | 5.96 |
2020-03-16 | 6.16 | 5.36 | 5.53 | 5.64 | 763000.0 | 5.64 |
2020-03-13 | 6.23 | 5.61 | 6.2 | 6.11 | 990700.0 | 6.11 |
2020-03-12 | 6.5 | 5.66 | 6.31 | 5.68 | 1065200.0 | 5.68 |
2020-03-11 | 8.04 | 6.99 | 7.83 | 7.04 | 933700.0 | 7.04 |
2020-03-10 | 8.22 | 7.72 | 8.09 | 8.12 | 828800.0 | 8.12 |
2020-03-09 | 8.27 | 7.59 | 8.07 | 7.72 | 1214700.0 | 7.72 |
2020-03-06 | 8.94 | 8.53 | 8.75 | 8.79 | 800700.0 | 8.79 |
2020-03-05 | 9.25 | 8.86 | 9.19 | 9.04 | 558300.0 | 9.04 |
2020-03-04 | 9.61 | 9.13 | 9.61 | 9.38 | 540500.0 | 9.38 |
2020-03-03 | 9.47 | 8.85 | 9.03 | 9.4 | 703600.0 | 9.4 |
2020-03-02 | 9.28 | 8.65 | 8.95 | 9.03 | 934700.0 | 9.03 |
2020-02-28 | 9.73 | 8.54 | 8.95 | 8.93 | 1480600.0 | 8.93 |
2020-02-27 | 10.02 | 9.37 | 9.9 | 9.56 | 1027100.0 | 9.56 |
2020-02-26 | 10.47 | 10.02 | 10.27 | 10.18 | 713200.0 | 10.18 |
2020-02-25 | 10.82 | 10.1 | 10.72 | 10.19 | 664500.0 | 10.19 |
2020-02-24 | 10.75 | 10.42 | 10.54 | 10.59 | 725600.0 | 10.59 |
2020-02-21 | 11.7 | 10.87 | 11.7 | 11.28 | 1419700.0 | 11.28 |
2020-02-20 | 12.3 | 11.59 | 12.02 | 11.82 | 827500.0 | 11.82 |
2020-02-19 | 12.2 | 11.45 | 11.78 | 12.08 | 978700.0 | 12.08 |
2020-02-18 | 12.1 | 11.58 | 11.77 | 11.75 | 653300.0 | 11.75 |