名前 | Advantage Solutions Inc. Class A Common Stock |
ティッカー | ADV |
国 | United States |
上場年 | 2019.0 |
セクター | Miscellaneous |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 10.31 | 9.86 | 10.21 | 10.0 | 678100.0 | 10.0 |
2021-02-12 | 10.04 | 9.85 | 9.85 | 10.0 | 513600.0 | 10.0 |
2021-02-11 | 10.05 | 9.69 | 10.01 | 9.85 | 671500.0 | 9.85 |
2021-02-10 | 10.36 | 9.9 | 10.16 | 10.0 | 786200.0 | 10.0 |
2021-02-09 | 10.49 | 10.0 | 10.28 | 10.1 | 813600.0 | 10.1 |
2021-02-08 | 10.42 | 10.07 | 10.14 | 10.24 | 909300.0 | 10.24 |
2021-02-05 | 10.23 | 9.9 | 10.07 | 10.03 | 811800.0 | 10.03 |
2021-02-04 | 10.13 | 9.65 | 10.0 | 10.0 | 736300.0 | 10.0 |
2021-02-03 | 10.0 | 9.76 | 9.76 | 9.87 | 406700.0 | 9.87 |
2021-02-02 | 10.02 | 9.61 | 9.81 | 9.85 | 504300.0 | 9.85 |
2021-02-01 | 10.13 | 9.62 | 9.87 | 9.7 | 851300.0 | 9.7 |
2021-01-29 | 10.3 | 9.62 | 10.05 | 9.78 | 571200.0 | 9.78 |
2021-01-28 | 10.19 | 9.75 | 9.75 | 10.07 | 1002600.0 | 10.07 |
2021-01-27 | 10.65 | 9.64 | 10.43 | 9.65 | 705400.0 | 9.65 |
2021-01-26 | 11.25 | 10.43 | 10.86 | 10.48 | 818100.0 | 10.48 |
2021-01-25 | 11.4 | 10.72 | 11.24 | 10.82 | 445500.0 | 10.82 |
2021-01-22 | 11.48 | 11.17 | 11.39 | 11.22 | 112500.0 | 11.22 |
2021-01-21 | 11.65 | 11.33 | 11.52 | 11.39 | 331600.0 | 11.39 |
2021-01-20 | 11.95 | 11.44 | 11.87 | 11.53 | 463900.0 | 11.53 |
2021-01-19 | 12.44 | 11.67 | 12.4 | 11.83 | 448000.0 | 11.83 |
2021-01-15 | 12.38 | 11.93 | 12.26 | 12.27 | 345500.0 | 12.27 |
2021-01-14 | 12.87 | 12.04 | 12.67 | 12.26 | 227700.0 | 12.26 |
2021-01-13 | 12.78 | 12.31 | 12.45 | 12.6 | 1932900.0 | 12.6 |
2021-01-12 | 13.02 | 12.23 | 12.5 | 12.4 | 658400.0 | 12.4 |
2021-01-11 | 12.83 | 12.36 | 12.83 | 12.39 | 903800.0 | 12.39 |
2021-01-08 | 13.63 | 12.82 | 13.07 | 12.92 | 863900.0 | 12.92 |
2021-01-07 | 13.36 | 12.63 | 12.93 | 13.07 | 865700.0 | 13.07 |
2021-01-06 | 13.78 | 12.84 | 13.17 | 13.05 | 1177700.0 | 13.05 |
2021-01-05 | 13.69 | 13.08 | 13.19 | 13.18 | 1170000.0 | 13.18 |
2021-01-04 | 13.66 | 12.9 | 13.22 | 13.33 | 2458000.0 | 13.33 |
2020-12-31 | 13.92 | 13.06 | 13.31 | 13.17 | 872900.0 | 13.17 |
2020-12-30 | 13.5 | 13.09 | 13.18 | 13.29 | 594700.0 | 13.29 |
2020-12-29 | 13.49 | 13.01 | 13.2 | 13.14 | 1000500.0 | 13.14 |
2020-12-28 | 13.47 | 13.0 | 13.37 | 13.24 | 624800.0 | 13.24 |
2020-12-24 | 13.58 | 13.26 | 13.54 | 13.34 | 125800.0 | 13.34 |
2020-12-23 | 13.9 | 13.19 | 13.39 | 13.5 | 1194500.0 | 13.5 |
2020-12-22 | 13.69 | 13.09 | 13.46 | 13.54 | 2566800.0 | 13.54 |
2020-12-21 | 13.49 | 12.36 | 12.7 | 13.46 | 3253000.0 | 13.46 |
2020-12-18 | 13.4 | 12.22 | 12.22 | 12.72 | 7745500.0 | 12.72 |
2020-12-17 | 12.75 | 10.61 | 11.78 | 12.31 | 3235600.0 | 12.31 |
2020-12-16 | 12.2 | 11.57 | 11.75 | 11.78 | 3317500.0 | 11.78 |
2020-12-15 | 12.06 | 11.36 | 11.67 | 11.69 | 1539800.0 | 11.69 |
2020-12-14 | 12.57 | 11.37 | 11.56 | 11.66 | 2605400.0 | 11.66 |
2020-12-11 | 12.16 | 11.39 | 11.77 | 11.48 | 1257800.0 | 11.48 |
2020-12-10 | 11.96 | 11.37 | 11.42 | 11.4 | 1204100.0 | 11.4 |
2020-12-09 | 11.91 | 11.16 | 11.5 | 11.53 | 771400.0 | 11.53 |
2020-12-08 | 11.9 | 10.88 | 10.89 | 11.49 | 799800.0 | 11.49 |
2020-12-07 | 11.46 | 10.81 | 11.01 | 11.07 | 984700.0 | 11.07 |
2020-12-04 | 11.03 | 10.4 | 10.66 | 10.95 | 547700.0 | 10.95 |
2020-12-03 | 10.81 | 10.21 | 10.31 | 10.58 | 307700.0 | 10.58 |
2020-12-02 | 10.6 | 10.23 | 10.54 | 10.29 | 193700.0 | 10.29 |
2020-12-01 | 10.94 | 10.31 | 10.54 | 10.58 | 137100.0 | 10.58 |
2020-11-30 | 10.75 | 10.24 | 10.32 | 10.51 | 159500.0 | 10.51 |
2020-11-27 | 10.48 | 10.06 | 10.43 | 10.42 | 111900.0 | 10.42 |
2020-11-25 | 10.69 | 10.25 | 10.42 | 10.35 | 109300.0 | 10.35 |
2020-11-24 | 11.11 | 10.12 | 10.13 | 10.5 | 272600.0 | 10.5 |
2020-11-23 | 10.14 | 9.69 | 9.9 | 10.13 | 136100.0 | 10.13 |
2020-11-20 | 10.05 | 9.6 | 9.8 | 9.9 | 289200.0 | 9.9 |
2020-11-19 | 10.16 | 9.47 | 9.89 | 9.82 | 80700.0 | 9.82 |
2020-11-18 | 10.23 | 9.82 | 10.01 | 9.93 | 140700.0 | 9.93 |
2020-11-17 | 10.49 | 9.77 | 10.49 | 9.97 | 193300.0 | 9.97 |
2020-11-16 | 10.44 | 9.97 | 9.97 | 10.26 | 301100.0 | 10.26 |
2020-11-13 | 10.4 | 9.72 | 10.4 | 10.24 | 2307700.0 | 10.24 |
2020-11-12 | 9.99 | 8.55 | 8.75 | 9.92 | 752100.0 | 9.92 |
2020-11-11 | 9.14 | 8.73 | 8.76 | 8.79 | 609900.0 | 8.79 |
2020-11-10 | 9.71 | 8.63 | 8.84 | 8.7 | 91100.0 | 8.7 |
2020-11-09 | 10.18 | 8.78 | 8.87 | 8.88 | 440800.0 | 8.88 |
2020-11-06 | 9.01 | 8.16 | 8.34 | 8.74 | 358600.0 | 8.74 |
2020-11-05 | 8.89 | 8.16 | 8.41 | 8.35 | 261700.0 | 8.35 |
2020-11-04 | 8.85 | 8.0 | 8.37 | 8.21 | 233200.0 | 8.21 |
2020-11-03 | 9.15 | 7.89 | 8.92 | 8.3 | 364000.0 | 8.3 |
2020-11-02 | 9.72 | 8.6 | 9.25 | 8.78 | 341600.0 | 8.78 |
2020-10-30 | 9.7 | 8.62 | 9.68 | 8.99 | 118200.0 | 8.99 |
2020-10-29 | 9.81 | 9.03 | 9.7 | 9.5 | 117500.0 | 9.5 |
2020-10-28 | 9.97 | 8.05 | 8.63 | 8.86 | 252200.0 | 8.86 |
2020-10-27 | 9.83 | 8.66 | 9.75 | 8.66 | 134200.0 | 8.66 |
2020-10-26 | 9.82 | 9.47 | 9.82 | 9.58 | 57800.0 | 9.58 |
2020-10-23 | 10.04 | 9.82 | 10.04 | 9.84 | 47300.0 | 9.84 |
2020-10-22 | 10.03 | 9.96 | 10.02 | 10.03 | 8600.0 | 10.03 |
2020-10-21 | 10.06 | 10.01 | 10.02 | 10.05 | 1145600.0 | 10.05 |
2020-10-20 | 10.06 | 10.03 | 10.05 | 10.04 | 1033200.0 | 10.04 |
2020-10-19 | 10.06 | 10.02 | 10.02 | 10.06 | 498500.0 | 10.06 |
2020-10-16 | 10.02 | 10.0 | 10.02 | 10.02 | 1302900.0 | 10.02 |
2020-10-15 | 10.02 | 9.99 | 10.0 | 10.01 | 1379200.0 | 10.01 |
2020-10-14 | 10.1 | 9.98 | 10.02 | 10.02 | 117400.0 | 10.02 |
2020-10-13 | 10.07 | 9.99 | 10.07 | 10.05 | 1754900.0 | 10.05 |
2020-10-12 | 10.09 | 9.83 | 10.09 | 10.01 | 367800.0 | 10.01 |
2020-10-09 | 10.1 | 10.04 | 10.1 | 10.05 | 141400.0 | 10.05 |
2020-10-08 | 10.1 | 10.02 | 10.06 | 10.06 | 1572100.0 | 10.06 |
2020-10-07 | 10.15 | 10.02 | 10.1 | 10.04 | 1481000.0 | 10.04 |
2020-10-06 | 10.13 | 10.02 | 10.13 | 10.02 | 203200.0 | 10.02 |
2020-10-05 | 10.22 | 10.05 | 10.22 | 10.06 | 823400.0 | 10.06 |
2020-10-02 | 10.19 | 10.12 | 10.17 | 10.18 | 89200.0 | 10.18 |
2020-10-01 | 10.24 | 10.12 | 10.2 | 10.17 | 898700.0 | 10.17 |
2020-09-30 | 10.29 | 10.14 | 10.14 | 10.16 | 120700.0 | 10.16 |
2020-09-29 | 10.3 | 10.19 | 10.3 | 10.19 | 313200.0 | 10.19 |
2020-09-28 | 10.3 | 10.12 | 10.28 | 10.24 | 806500.0 | 10.24 |
2020-09-25 | 10.2 | 10.16 | 10.2 | 10.2 | 9300.0 | 10.2 |
2020-09-24 | 10.2 | 10.14 | 10.14 | 10.19 | 509700.0 | 10.19 |
2020-09-23 | 10.3 | 10.13 | 10.26 | 10.16 | 757300.0 | 10.16 |
2020-09-22 | 10.24 | 10.15 | 10.22 | 10.22 | 344100.0 | 10.22 |
2020-09-21 | 10.3 | 10.2 | 10.25 | 10.22 | 139600.0 | 10.22 |
2020-09-18 | 10.25 | 10.21 | 10.24 | 10.25 | 70000.0 | 10.25 |
2020-09-17 | 10.3 | 10.2 | 10.28 | 10.21 | 11000.0 | 10.21 |
2020-09-16 | 10.31 | 10.24 | 10.28 | 10.25 | 167200.0 | 10.25 |
2020-09-15 | 10.35 | 10.15 | 10.21 | 10.24 | 1824500.0 | 10.24 |
2020-09-14 | 10.44 | 10.15 | 10.37 | 10.21 | 564700.0 | 10.21 |
2020-09-11 | 10.48 | 10.2 | 10.47 | 10.25 | 489400.0 | 10.25 |
2020-09-10 | 10.51 | 10.27 | 10.51 | 10.38 | 678200.0 | 10.38 |
2020-09-09 | 10.59 | 10.27 | 10.59 | 10.42 | 826000.0 | 10.42 |
2020-09-08 | 11.0 | 10.22 | 10.95 | 10.42 | 6256300.0 | 10.42 |
2020-09-04 | 10.93 | 10.84 | 10.93 | 10.88 | 52600.0 | 10.88 |
2020-09-03 | 10.91 | 10.82 | 10.84 | 10.9 | 12600.0 | 10.9 |
2020-09-02 | 10.84 | 10.66 | 10.72 | 10.84 | 58500.0 | 10.84 |
2020-09-01 | 10.74 | 10.6 | 10.74 | 10.7 | 94000.0 | 10.7 |
2020-08-31 | 10.85 | 10.5 | 10.6 | 10.6 | 84300.0 | 10.6 |
2020-08-28 | 10.7 | 10.53 | 10.65 | 10.53 | 76400.0 | 10.53 |
2020-08-27 | 10.72 | 10.68 | 10.72 | 10.7 | 15000.0 | 10.7 |
2020-08-26 | 10.75 | 10.7 | 10.75 | 10.73 | 19100.0 | 10.73 |
2020-08-25 | 10.85 | 10.73 | 10.78 | 10.73 | 8800.0 | 10.73 |
2020-08-24 | 10.9 | 10.71 | 10.9 | 10.71 | 2300.0 | 10.71 |
2020-08-21 | 10.9 | 10.6 | 10.6 | 10.88 | 12200.0 | 10.88 |
2020-08-20 | 10.8 | 10.56 | 10.71 | 10.65 | 7600.0 | 10.65 |
2020-08-19 | 10.85 | 10.55 | 10.85 | 10.71 | 54600.0 | 10.71 |
2020-08-18 | 11.0 | 10.69 | 11.0 | 10.69 | 1100.0 | 10.69 |
2020-08-17 | 10.97 | 10.6 | 10.65 | 10.61 | 58700.0 | 10.61 |
2020-08-14 | 10.89 | 10.57 | 10.89 | 10.57 | 9400.0 | 10.57 |
2020-08-13 | 10.9 | 10.7 | 10.8 | 10.77 | 45700.0 | 10.77 |
2020-08-12 | 10.9 | 10.8 | 10.85 | 10.84 | 2600.0 | 10.84 |
2020-08-11 | 10.9 | 10.75 | 10.75 | 10.8 | 9300.0 | 10.8 |
2020-08-10 | 10.89 | 10.72 | 10.88 | 10.72 | 9100.0 | 10.72 |
2020-08-07 | 10.9 | 10.7 | 10.9 | 10.85 | 11500.0 | 10.85 |
2020-08-06 | 10.88 | 10.84 | 10.86 | 10.85 | 3000.0 | 10.85 |
2020-08-05 | 11.02 | 10.98 | 11.02 | 10.99 | 2400.0 | 10.99 |
2020-08-04 | 11.12 | 10.91 | 11.12 | 10.97 | 1500.0 | 10.97 |
2020-08-03 | 11.02 | 10.91 | 10.91 | 10.96 | 4900.0 | 10.96 |
2020-07-31 | 11.15 | 10.99 | 11.15 | 11.0 | 86000.0 | 11.0 |
2020-07-30 | 11.2 | 11.02 | 11.08 | 11.15 | 64500.0 | 11.15 |
2020-07-29 | 11.38 | 11.0 | 11.38 | 11.08 | 67700.0 | 11.08 |
2020-07-28 | 11.47 | 11.28 | 11.4 | 11.28 | 2400.0 | 11.28 |
2020-07-27 | 11.44 | 11.22 | 11.22 | 11.31 | 7400.0 | 11.31 |
2020-07-24 | 11.32 | 11.23 | 11.31 | 11.26 | 3300.0 | 11.26 |
2020-07-23 | 11.42 | 11.31 | 11.42 | 11.35 | 29900.0 | 11.35 |
2020-07-22 | 11.57 | 11.35 | 11.57 | 11.4 | 34400.0 | 11.4 |
2020-07-21 | 11.6 | 11.46 | 11.46 | 11.6 | 1900.0 | 11.6 |
2020-07-20 | 11.52 | 11.35 | 11.35 | 11.51 | 7200.0 | 11.51 |
2020-07-17 | 11.42 | 11.3 | 11.4 | 11.35 | 9000.0 | 11.35 |
2020-07-16 | 11.83 | 11.18 | 11.34 | 11.3 | 65100.0 | 11.3 |
2020-07-15 | 11.47 | 11.12 | 11.27 | 11.2 | 108400.0 | 11.2 |
2020-07-14 | 11.73 | 11.25 | 11.37 | 11.25 | 19000.0 | 11.25 |
2020-07-13 | 11.49 | 11.19 | 11.34 | 11.37 | 40600.0 | 11.37 |
2020-07-10 | 11.35 | 11.15 | 11.35 | 11.3 | 69500.0 | 11.3 |
2020-07-09 | 11.35 | 11.25 | 11.33 | 11.35 | 14000.0 | 11.35 |
2020-07-08 | 11.36 | 11.1 | 11.29 | 11.28 | 77700.0 | 11.28 |
2020-07-07 | 11.8 | 11.18 | 11.8 | 11.3 | 431700.0 | 11.3 |
2020-07-06 | 12.08 | 11.09 | 11.35 | 11.99 | 109500.0 | 11.99 |
2020-07-02 | 11.35 | 11.2 | 11.23 | 11.3 | 150500.0 | 11.3 |
2020-07-01 | 11.23 | 11.02 | 11.05 | 11.15 | 133000.0 | 11.15 |
2020-06-30 | 11.15 | 11.02 | 11.1 | 11.05 | 28500.0 | 11.05 |
2020-06-29 | 11.13 | 11.0 | 11.1 | 11.05 | 79700.0 | 11.05 |
2020-06-26 | 11.2 | 11.05 | 11.05 | 11.1 | 6100.0 | 11.1 |
2020-06-25 | 11.15 | 11.06 | 11.06 | 11.15 | 53300.0 | 11.15 |
2020-06-24 | 11.0 | 11.0 | 11.0 | 11.0 | 300.0 | 11.0 |
2020-06-23 | 11.14 | 11.01 | 11.13 | 11.08 | 57000.0 | 11.08 |
2020-06-22 | 11.1 | 11.02 | 11.05 | 11.1 | 11400.0 | 11.1 |
2020-06-19 | 11.1 | 11.1 | 11.1 | 11.1 | 5700.0 | 11.1 |
2020-06-18 | 11.23 | 11.0 | 11.23 | 11.07 | 14400.0 | 11.07 |
2020-06-17 | 11.26 | 11.26 | 11.26 | 11.26 | 0.0 | 11.26 |
2020-06-16 | 11.3 | 10.98 | 11.23 | 11.26 | 101100.0 | 11.26 |
2020-06-15 | 11.34 | 10.8 | 10.8 | 11.34 | 138800.0 | 11.34 |
2020-06-12 | 11.19 | 10.61 | 11.19 | 11.12 | 100600.0 | 11.12 |
2020-06-11 | 11.23 | 10.96 | 10.96 | 11.23 | 700.0 | 11.23 |
2020-06-10 | 11.16 | 10.68 | 10.94 | 11.16 | 379500.0 | 11.16 |
2020-06-09 | 11.23 | 10.75 | 10.75 | 11.15 | 200600.0 | 11.15 |
2020-06-08 | 11.15 | 10.6 | 10.78 | 10.74 | 48600.0 | 10.74 |
2020-06-05 | 10.9 | 10.62 | 10.79 | 10.85 | 180900.0 | 10.85 |
2020-06-04 | 10.8 | 10.6 | 10.6 | 10.6 | 5800.0 | 10.6 |
2020-06-03 | 10.85 | 10.85 | 10.85 | 10.85 | 0.0 | 10.85 |
2020-06-02 | 10.85 | 10.79 | 10.79 | 10.85 | 9500.0 | 10.85 |
2020-06-01 | 10.85 | 10.68 | 10.7 | 10.84 | 428100.0 | 10.84 |
2020-05-29 | 10.78 | 10.64 | 10.64 | 10.78 | 3700.0 | 10.78 |
2020-05-28 | 10.6 | 10.5 | 10.5 | 10.51 | 28800.0 | 10.51 |
2020-05-27 | 10.59 | 10.35 | 10.35 | 10.59 | 1313400.0 | 10.59 |
2020-05-26 | 10.6 | 10.6 | 10.6 | 10.6 | 0.0 | 10.6 |
2020-05-22 | 10.6 | 10.32 | 10.32 | 10.6 | 300.0 | 10.6 |
2020-05-21 | 10.84 | 10.6 | 10.84 | 10.6 | 200.0 | 10.6 |
2020-05-20 | 10.75 | 10.3 | 10.75 | 10.6 | 26900.0 | 10.6 |
2020-05-19 | 10.35 | 10.35 | 10.35 | 10.35 | 100.0 | 10.35 |
2020-05-18 | 10.6 | 10.55 | 10.55 | 10.6 | 300.0 | 10.6 |
2020-05-15 | 10.65 | 10.65 | 10.65 | 10.65 | 0.0 | 10.65 |
2020-05-14 | 10.65 | 10.61 | 10.61 | 10.65 | 400.0 | 10.65 |
2020-05-13 | 10.8 | 10.5 | 10.6 | 10.8 | 42400.0 | 10.8 |
2020-05-12 | 10.75 | 10.6 | 10.65 | 10.6 | 66000.0 | 10.6 |
2020-05-11 | 10.35 | 10.35 | 10.35 | 10.35 | 0.0 | 10.35 |
2020-05-08 | 10.35 | 10.35 | 10.35 | 10.35 | 450000.0 | 10.35 |
2020-05-07 | 10.4 | 10.3 | 10.3 | 10.3 | 1426900.0 | 10.3 |
2020-05-06 | 10.45 | 10.45 | 10.45 | 10.45 | 100.0 | 10.45 |
2020-05-05 | 10.45 | 10.45 | 10.45 | 10.45 | 0.0 | 10.45 |
2020-05-04 | 10.45 | 10.25 | 10.25 | 10.45 | 75100.0 | 10.45 |
2020-05-01 | 10.4 | 10.4 | 10.4 | 10.4 | 100.0 | 10.4 |
2020-04-30 | 10.65 | 10.65 | 10.65 | 10.65 | 5000.0 | 10.65 |
2020-04-29 | 10.51 | 10.51 | 10.51 | 10.51 | 0.0 | 10.51 |
2020-04-28 | 10.51 | 10.51 | 10.51 | 10.51 | 200.0 | 10.51 |
2020-04-27 | 10.25 | 10.25 | 10.25 | 10.25 | 0.0 | 10.25 |
2020-04-24 | 10.25 | 10.25 | 10.25 | 10.25 | 100000.0 | 10.25 |
2020-04-23 | 10.22 | 10.22 | 10.22 | 10.22 | 0.0 | 10.22 |
2020-04-22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.0 | 10.22 |
2020-04-21 | 10.22 | 10.22 | 10.22 | 10.22 | 100000.0 | 10.22 |
2020-04-20 | 10.15 | 10.15 | 10.15 | 10.15 | 25000.0 | 10.15 |
2020-04-17 | 9.98 | 9.98 | 9.98 | 9.98 | 0.0 | 9.98 |
2020-04-16 | 9.98 | 9.98 | 9.98 | 9.98 | 0.0 | 9.98 |
2020-04-15 | 9.98 | 9.98 | 9.98 | 9.98 | 0.0 | 9.98 |
2020-04-14 | 9.98 | 9.98 | 9.98 | 9.98 | 1000.0 | 9.98 |
2020-04-13 | 9.96 | 9.96 | 9.96 | 9.96 | 0.0 | 9.96 |
2020-04-09 | 9.96 | 9.96 | 9.96 | 9.96 | 0.0 | 9.96 |
2020-04-08 | 9.96 | 9.96 | 9.96 | 9.96 | 0.0 | 9.96 |
2020-04-07 | 9.96 | 9.96 | 9.96 | 9.96 | 100.0 | 9.96 |
2020-04-06 | 9.9 | 9.9 | 9.9 | 9.9 | 0.0 | 9.9 |
2020-04-03 | 9.9 | 9.9 | 9.9 | 9.9 | 0.0 | 9.9 |
2020-04-02 | 9.9 | 9.9 | 9.9 | 9.9 | 0.0 | 9.9 |
2020-04-01 | 9.9 | 9.9 | 9.9 | 9.9 | 0.0 | 9.9 |
2020-03-31 | 10.77 | 9.76 | 10.72 | 9.9 | 375500.0 | 9.9 |
2020-03-30 | 10.0 | 10.0 | 10.0 | 10.0 | 0.0 | 10.0 |
2020-03-27 | 10.0 | 10.0 | 10.0 | 10.0 | 0.0 | 10.0 |
2020-03-26 | 10.0 | 10.0 | 10.0 | 10.0 | 0.0 | 10.0 |
2020-03-25 | 10.0 | 10.0 | 10.0 | 10.0 | 0.0 | 10.0 |
2020-03-24 | 10.0 | 10.0 | 10.0 | 10.0 | 0.0 | 10.0 |
2020-03-23 | 10.0 | 9.4 | 9.4 | 10.0 | 242200.0 | 10.0 |
2020-03-20 | 10.41 | 10.41 | 10.41 | 10.41 | 0.0 | 10.41 |
2020-03-19 | 10.41 | 10.41 | 10.41 | 10.41 | 0.0 | 10.41 |
2020-03-18 | 10.41 | 10.41 | 10.41 | 10.41 | 0.0 | 10.41 |
2020-03-17 | 10.41 | 10.2 | 10.24 | 10.41 | 900.0 | 10.41 |
2020-03-16 | 11.25 | 10.05 | 10.59 | 10.68 | 12500.0 | 10.68 |
2020-03-13 | 11.0 | 11.0 | 11.0 | 11.0 | 200.0 | 11.0 |
2020-03-12 | 11.0 | 11.0 | 11.0 | 11.0 | 200.0 | 11.0 |
2020-03-11 | 11.16 | 11.16 | 11.16 | 11.16 | 0.0 | 11.16 |
2020-03-10 | 11.16 | 11.16 | 11.16 | 11.16 | 0.0 | 11.16 |
2020-03-09 | 11.16 | 11.16 | 11.16 | 11.16 | 200.0 | 11.16 |
2020-03-06 | 11.1 | 11.1 | 11.1 | 11.1 | 0.0 | 11.1 |
2020-03-05 | 11.1 | 11.1 | 11.1 | 11.1 | 0.0 | 11.1 |
2020-03-04 | 11.1 | 11.09 | 11.09 | 11.1 | 800.0 | 11.1 |
2020-03-03 | 11.09 | 11.09 | 11.09 | 11.09 | 0.0 | 11.09 |
2020-03-02 | 11.59 | 10.6 | 10.6 | 11.09 | 118100.0 | 11.09 |
2020-02-28 | 11.18 | 11.18 | 11.18 | 11.18 | 0.0 | 11.18 |
2020-02-27 | 11.18 | 11.17 | 11.18 | 11.18 | 800.0 | 11.18 |
2020-02-26 | 11.19 | 10.95 | 11.0 | 10.95 | 152800.0 | 10.95 |
2020-02-25 | 11.65 | 10.95 | 11.0 | 10.95 | 221900.0 | 10.95 |
2020-02-24 | 11.0 | 10.6 | 10.6 | 11.0 | 50700.0 | 11.0 |
2020-02-21 | 10.85 | 10.7 | 10.85 | 10.8 | 2400.0 | 10.8 |
2020-02-20 | 10.87 | 10.87 | 10.87 | 10.87 | 500.0 | 10.87 |
2020-02-19 | 10.9 | 10.83 | 10.83 | 10.9 | 200.0 | 10.9 |
2020-02-18 | 10.8 | 10.79 | 10.79 | 10.8 | 407600.0 | 10.8 |