名前 | Aenza S.A.A. American Depositary Shares |
ティッカー | AENZ |
国 | nan |
上場年 | 2018.0 |
セクター | Basic Industries |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 2.31 | 2.28 | 2.31 | 2.28 | 12500.0 | 2.28 |
2021-02-12 | 2.3 | 2.18 | 2.3 | 2.24 | 4700.0 | 2.24 |
2021-02-11 | 2.35 | 2.2 | 2.35 | 2.21 | 36800.0 | 2.21 |
2021-02-10 | 2.36 | 2.23 | 2.36 | 2.26 | 48200.0 | 2.26 |
2021-02-09 | 2.35 | 2.25 | 2.35 | 2.25 | 31900.0 | 2.25 |
2021-02-08 | 2.39 | 2.35 | 2.35 | 2.38 | 16100.0 | 2.38 |
2021-02-05 | 2.41 | 2.35 | 2.41 | 2.4 | 10200.0 | 2.4 |
2021-02-04 | 2.43 | 2.32 | 2.37 | 2.43 | 1400.0 | 2.43 |
2021-02-03 | 2.49 | 2.41 | 2.49 | 2.42 | 5400.0 | 2.42 |
2021-02-02 | 2.49 | 2.28 | 2.35 | 2.46 | 52500.0 | 2.46 |
2021-02-01 | 2.4 | 2.31 | 2.39 | 2.38 | 69500.0 | 2.38 |
2021-01-29 | 2.4 | 2.35 | 2.35 | 2.39 | 26200.0 | 2.39 |
2021-01-28 | 2.39 | 2.35 | 2.35 | 2.39 | 5100.0 | 2.39 |
2021-01-27 | 2.43 | 2.35 | 2.42 | 2.35 | 22200.0 | 2.35 |
2021-01-26 | 2.46 | 2.34 | 2.35 | 2.41 | 350200.0 | 2.41 |
2021-01-25 | 2.49 | 2.28 | 2.49 | 2.34 | 11500.0 | 2.34 |
2021-01-22 | 2.42 | 2.3 | 2.31 | 2.39 | 359900.0 | 2.39 |
2021-01-21 | 2.34 | 2.32 | 2.34 | 2.34 | 1300.0 | 2.34 |
2021-01-20 | 2.34 | 2.24 | 2.24 | 2.3 | 16700.0 | 2.3 |
2021-01-19 | 2.31 | 2.2 | 2.2 | 2.27 | 82600.0 | 2.27 |
2021-01-15 | 2.31 | 2.11 | 2.3 | 2.23 | 16200.0 | 2.23 |
2021-01-14 | 2.43 | 2.31 | 2.43 | 2.33 | 12800.0 | 2.33 |
2021-01-13 | 2.37 | 2.2 | 2.2 | 2.37 | 44100.0 | 2.37 |
2021-01-12 | 2.23 | 2.2 | 2.2 | 2.21 | 15300.0 | 2.21 |
2021-01-11 | 2.34 | 2.2 | 2.2 | 2.22 | 4200.0 | 2.22 |
2021-01-08 | 2.23 | 2.23 | 2.23 | 2.23 | 100.0 | 2.23 |
2021-01-07 | 2.24 | 2.02 | 2.02 | 2.24 | 38800.0 | 2.24 |
2021-01-06 | 2.29 | 2.19 | 2.25 | 2.29 | 7500.0 | 2.29 |
2021-01-05 | 2.34 | 2.29 | 2.32 | 2.32 | 11900.0 | 2.32 |
2021-01-04 | 2.49 | 2.32 | 2.49 | 2.36 | 3400.0 | 2.36 |
2020-12-31 | 2.42 | 2.25 | 2.34 | 2.38 | 32500.0 | 2.38 |
2020-12-30 | 2.32 | 2.27 | 2.27 | 2.3 | 14600.0 | 2.3 |
2020-12-29 | 2.39 | 2.27 | 2.3 | 2.36 | 3900.0 | 2.36 |
2020-12-28 | 2.45 | 2.2 | 2.4 | 2.33 | 282000.0 | 2.33 |
2020-12-24 | 2.45 | 2.4 | 2.4 | 2.41 | 5600.0 | 2.41 |
2020-12-23 | 2.45 | 2.33 | 2.45 | 2.35 | 38300.0 | 2.35 |
2020-12-22 | 2.45 | 2.3 | 2.39 | 2.3 | 13800.0 | 2.3 |
2020-12-21 | 2.3 | 2.15 | 2.26 | 2.25 | 62000.0 | 2.25 |
2020-12-18 | 2.33 | 2.25 | 2.25 | 2.26 | 88000.0 | 2.26 |
2020-12-17 | 2.35 | 2.25 | 2.31 | 2.26 | 79000.0 | 2.26 |
2020-12-16 | 2.35 | 2.26 | 2.33 | 2.31 | 76800.0 | 2.31 |
2020-12-15 | 2.39 | 2.23 | 2.37 | 2.31 | 79800.0 | 2.31 |
2020-12-14 | 2.39 | 2.23 | 2.35 | 2.32 | 9500.0 | 2.32 |
2020-12-11 | 2.43 | 2.36 | 2.43 | 2.36 | 8500.0 | 2.36 |
2020-12-10 | 2.44 | 2.36 | 2.37 | 2.36 | 40900.0 | 2.36 |
2020-12-09 | 2.44 | 2.3 | 2.37 | 2.39 | 45100.0 | 2.39 |
2020-12-08 | 2.47 | 2.35 | 2.35 | 2.35 | 21400.0 | 2.35 |
2020-12-07 | 2.45 | 2.23 | 2.23 | 2.41 | 83400.0 | 2.41 |
2020-12-04 | 2.5 | 2.33 | 2.4 | 2.36 | 170600.0 | 2.36 |
2020-12-03 | 2.44 | 2.29 | 2.44 | 2.4 | 103200.0 | 2.4 |
2020-12-02 | 2.44 | 2.23 | 2.4 | 2.44 | 188000.0 | 2.44 |
2020-12-01 | 2.4 | 2.32 | 2.35 | 2.4 | 59300.0 | 2.4 |
2020-11-30 | 2.33 | 2.21 | 2.23 | 2.33 | 79900.0 | 2.33 |
2020-11-27 | 2.29 | 2.13 | 2.13 | 2.27 | 52400.0 | 2.27 |
2020-11-25 | 2.28 | 2.07 | 2.07 | 2.17 | 88300.0 | 2.17 |
2020-11-24 | 2.23 | 2.1 | 2.1 | 2.2 | 17700.0 | 2.2 |
2020-11-23 | 2.25 | 2.08 | 2.25 | 2.16 | 22600.0 | 2.16 |
2020-11-20 | 2.2 | 2.03 | 2.03 | 2.17 | 134400.0 | 2.17 |
2020-11-19 | 2.01 | 1.95 | 2.01 | 1.98 | 9600.0 | 1.98 |
2020-11-18 | 2.19 | 1.94 | 1.96 | 2.0 | 12900.0 | 2.0 |
2020-11-17 | 2.04 | 1.91 | 1.95 | 2.01 | 9600.0 | 2.01 |
2020-11-16 | 2.1 | 1.82 | 2.1 | 1.86 | 31100.0 | 1.86 |
2020-11-13 | 2.15 | 1.85 | 1.85 | 2.15 | 1800.0 | 2.15 |
2020-11-12 | 2.05 | 2.01 | 2.05 | 2.04 | 19200.0 | 2.04 |
2020-11-11 | 2.1 | 1.99 | 2.1 | 1.99 | 3000.0 | 1.99 |
2020-11-10 | 2.15 | 1.99 | 2.15 | 2.04 | 10100.0 | 2.04 |
2020-11-09 | 2.2 | 2.12 | 2.16 | 2.15 | 7800.0 | 2.15 |
2020-11-06 | 2.09 | 1.86 | 1.86 | 2.09 | 84700.0 | 2.09 |
2020-11-05 | 1.9 | 1.83 | 1.83 | 1.89 | 24600.0 | 1.89 |
2020-11-04 | 1.86 | 1.83 | 1.86 | 1.84 | 267500.0 | 1.84 |
2020-11-03 | 1.87 | 1.8 | 1.86 | 1.84 | 218700.0 | 1.84 |
2020-11-02 | 1.88 | 1.75 | 1.79 | 1.88 | 68000.0 | 1.88 |
2020-10-30 | 1.83 | 1.76 | 1.76 | 1.8 | 52300.0 | 1.8 |
2020-10-29 | 1.79 | 1.7 | 1.75 | 1.78 | 15000.0 | 1.78 |
2020-10-28 | 1.8 | 1.75 | 1.75 | 1.77 | 9800.0 | 1.77 |
2020-10-27 | 1.9 | 1.77 | 1.9 | 1.8 | 73800.0 | 1.8 |
2020-10-26 | 1.9 | 1.77 | 1.9 | 1.87 | 7400.0 | 1.87 |
2020-10-23 | 1.88 | 1.8 | 1.81 | 1.87 | 12700.0 | 1.87 |
2020-10-22 | 1.9 | 1.77 | 1.9 | 1.85 | 84800.0 | 1.85 |
2020-10-21 | 1.98 | 1.8 | 1.87 | 1.93 | 33000.0 | 1.93 |
2020-10-20 | 1.9 | 1.8 | 1.89 | 1.9 | 181300.0 | 1.9 |
2020-10-19 | 1.98 | 1.8 | 1.98 | 1.84 | 75500.0 | 1.84 |
2020-10-16 | 2.0 | 1.9 | 1.94 | 1.96 | 34700.0 | 1.96 |
2020-10-15 | 2.05 | 2.04 | 2.04 | 2.05 | 54200.0 | 2.05 |
2020-10-14 | 2.14 | 1.99 | 2.14 | 2.09 | 8500.0 | 2.09 |
2020-10-13 | 2.26 | 2.14 | 2.26 | 2.14 | 5900.0 | 2.14 |
2020-10-12 | 2.29 | 2.17 | 2.24 | 2.26 | 6900.0 | 2.26 |
2020-10-09 | 2.3 | 2.25 | 2.26 | 2.25 | 1600.0 | 2.25 |
2020-10-08 | 2.31 | 2.22 | 2.23 | 2.31 | 26400.0 | 2.31 |
2020-10-07 | 2.28 | 2.21 | 2.28 | 2.27 | 600.0 | 2.27 |
2020-10-06 | 2.34 | 2.21 | 2.22 | 2.34 | 2900.0 | 2.34 |
2020-10-05 | 2.32 | 2.2 | 2.32 | 2.2 | 21500.0 | 2.2 |
2020-10-02 | 2.32 | 2.21 | 2.29 | 2.32 | 2600.0 | 2.32 |
2020-10-01 | 2.28 | 2.28 | 2.28 | 2.28 | 100.0 | 2.28 |
2020-09-30 | 2.35 | 2.27 | 2.33 | 2.27 | 10300.0 | 2.27 |
2020-09-29 | 2.35 | 2.32 | 2.33 | 2.34 | 3300.0 | 2.34 |
2020-09-28 | 2.35 | 2.32 | 2.32 | 2.34 | 4700.0 | 2.34 |
2020-09-25 | 2.34 | 2.19 | 2.19 | 2.28 | 69400.0 | 2.28 |
2020-09-24 | 2.24 | 2.17 | 2.19 | 2.23 | 53400.0 | 2.23 |
2020-09-23 | 2.35 | 2.19 | 2.28 | 2.2 | 59100.0 | 2.2 |
2020-09-22 | 2.38 | 2.29 | 2.33 | 2.3 | 80600.0 | 2.3 |
2020-09-21 | 2.35 | 2.26 | 2.26 | 2.26 | 7700.0 | 2.26 |
2020-09-18 | 2.43 | 2.25 | 2.43 | 2.25 | 4900.0 | 2.25 |
2020-09-17 | 2.4 | 2.24 | 2.29 | 2.39 | 111500.0 | 2.39 |
2020-09-16 | 2.32 | 2.29 | 2.3 | 2.3 | 5600.0 | 2.3 |
2020-09-15 | 2.34 | 2.28 | 2.28 | 2.33 | 54100.0 | 2.33 |
2020-09-14 | 2.33 | 2.22 | 2.26 | 2.29 | 81500.0 | 2.29 |
2020-09-11 | 2.32 | 2.17 | 2.28 | 2.17 | 1100.0 | 2.17 |
2020-09-10 | 2.36 | 2.23 | 2.32 | 2.3 | 18700.0 | 2.3 |
2020-09-09 | 2.31 | 2.3 | 2.3 | 2.31 | 300.0 | 2.31 |
2020-09-08 | 2.37 | 2.2 | 2.37 | 2.34 | 12900.0 | 2.34 |
2020-09-04 | 2.42 | 2.32 | 2.32 | 2.35 | 7700.0 | 2.35 |
2020-09-03 | 2.45 | 2.32 | 2.45 | 2.32 | 86600.0 | 2.32 |
2020-09-02 | 2.5 | 2.44 | 2.5 | 2.44 | 700.0 | 2.44 |
2020-09-01 | 2.5 | 2.43 | 2.5 | 2.45 | 16200.0 | 2.45 |
2020-08-31 | 2.5 | 2.4 | 2.5 | 2.48 | 37000.0 | 2.48 |
2020-08-28 | 2.48 | 2.34 | 2.4 | 2.46 | 135800.0 | 2.46 |
2020-08-27 | 2.25 | 2.15 | 2.21 | 2.25 | 9700.0 | 2.25 |
2020-08-26 | 2.25 | 2.18 | 2.2 | 2.25 | 14400.0 | 2.25 |
2020-08-25 | 2.21 | 2.13 | 2.21 | 2.18 | 800.0 | 2.18 |
2020-08-24 | 2.22 | 2.14 | 2.22 | 2.18 | 24400.0 | 2.18 |
2020-08-21 | 2.19 | 2.16 | 2.18 | 2.19 | 4200.0 | 2.19 |
2020-08-20 | 2.26 | 2.16 | 2.2 | 2.18 | 7300.0 | 2.18 |
2020-08-19 | 2.3 | 2.21 | 2.21 | 2.24 | 30500.0 | 2.24 |
2020-08-18 | 2.31 | 2.22 | 2.3 | 2.24 | 14300.0 | 2.24 |
2020-08-17 | 2.39 | 2.29 | 2.33 | 2.33 | 12900.0 | 2.33 |
2020-08-14 | 2.38 | 2.31 | 2.31 | 2.38 | 1400.0 | 2.38 |
2020-08-13 | 2.39 | 2.33 | 2.33 | 2.39 | 500.0 | 2.39 |
2020-08-12 | 2.4 | 2.25 | 2.32 | 2.25 | 13400.0 | 2.25 |
2020-08-11 | 2.4 | 2.24 | 2.36 | 2.24 | 24600.0 | 2.24 |
2020-08-10 | 2.43 | 2.33 | 2.33 | 2.37 | 6000.0 | 2.37 |
2020-08-07 | 2.42 | 2.33 | 2.41 | 2.33 | 2200.0 | 2.33 |
2020-08-06 | 2.41 | 2.32 | 2.32 | 2.41 | 16000.0 | 2.41 |
2020-08-05 | 2.38 | 2.3 | 2.34 | 2.35 | 60200.0 | 2.35 |
2020-08-04 | 2.4 | 2.26 | 2.36 | 2.36 | 7400.0 | 2.36 |
2020-08-03 | 2.39 | 2.3 | 2.34 | 2.33 | 59300.0 | 2.33 |
2020-07-31 | 2.45 | 2.31 | 2.37 | 2.34 | 55200.0 | 2.34 |
2020-07-30 | 2.34 | 2.19 | 2.19 | 2.34 | 10000.0 | 2.34 |
2020-07-29 | 2.3 | 2.23 | 2.26 | 2.24 | 15200.0 | 2.24 |
2020-07-28 | 2.32 | 2.15 | 2.15 | 2.3 | 11300.0 | 2.3 |
2020-07-27 | 2.18 | 2.16 | 2.16 | 2.18 | 400.0 | 2.18 |
2020-07-24 | 2.21 | 2.14 | 2.14 | 2.19 | 1500.0 | 2.19 |
2020-07-23 | 2.23 | 2.17 | 2.17 | 2.18 | 7100.0 | 2.18 |
2020-07-22 | 2.19 | 2.17 | 2.18 | 2.17 | 389600.0 | 2.17 |
2020-07-21 | 2.24 | 2.18 | 2.18 | 2.22 | 1100.0 | 2.22 |
2020-07-20 | 2.21 | 2.19 | 2.2 | 2.2 | 8400.0 | 2.2 |
2020-07-17 | 2.33 | 2.22 | 2.33 | 2.24 | 1200.0 | 2.24 |
2020-07-16 | 2.34 | 2.19 | 2.19 | 2.23 | 2900.0 | 2.23 |
2020-07-15 | 2.3 | 2.15 | 2.25 | 2.22 | 13800.0 | 2.22 |
2020-07-14 | 2.21 | 2.02 | 2.02 | 2.2 | 234800.0 | 2.2 |
2020-07-13 | 2.26 | 2.13 | 2.18 | 2.18 | 46900.0 | 2.18 |
2020-07-10 | 2.25 | 2.19 | 2.22 | 2.22 | 150900.0 | 2.22 |
2020-07-09 | 2.26 | 2.2 | 2.22 | 2.2 | 5100.0 | 2.2 |
2020-07-08 | 2.3 | 2.19 | 2.19 | 2.25 | 131700.0 | 2.25 |
2020-07-07 | 2.28 | 2.22 | 2.28 | 2.22 | 7100.0 | 2.22 |
2020-07-06 | 2.3 | 2.19 | 2.3 | 2.19 | 64900.0 | 2.19 |
2020-07-02 | 2.28 | 2.17 | 2.28 | 2.25 | 700.0 | 2.25 |
2020-07-01 | 2.25 | 2.14 | 2.19 | 2.25 | 37900.0 | 2.25 |
2020-06-30 | 2.25 | 2.19 | 2.22 | 2.19 | 14300.0 | 2.19 |
2020-06-29 | 2.25 | 2.2 | 2.2 | 2.25 | 2400.0 | 2.25 |
2020-06-26 | 2.3 | 2.18 | 2.18 | 2.27 | 95400.0 | 2.27 |
2020-06-25 | 2.25 | 2.15 | 2.16 | 2.21 | 94800.0 | 2.21 |
2020-06-24 | 2.24 | 2.14 | 2.2 | 2.19 | 37100.0 | 2.19 |
2020-06-23 | 2.27 | 2.15 | 2.15 | 2.22 | 8300.0 | 2.22 |
2020-06-22 | 2.3 | 2.21 | 2.23 | 2.21 | 6700.0 | 2.21 |
2020-06-19 | 2.3 | 2.2 | 2.29 | 2.25 | 51000.0 | 2.25 |
2020-06-18 | 2.27 | 2.17 | 2.25 | 2.25 | 36100.0 | 2.25 |
2020-06-17 | 2.28 | 2.11 | 2.19 | 2.28 | 7300.0 | 2.28 |
2020-06-16 | 2.3 | 2.23 | 2.25 | 2.25 | 181300.0 | 2.25 |
2020-06-15 | 2.27 | 2.22 | 2.27 | 2.25 | 40600.0 | 2.25 |
2020-06-12 | 2.38 | 2.16 | 2.29 | 2.26 | 94900.0 | 2.26 |
2020-06-11 | 2.09 | 2.09 | 2.09 | 2.09 | 600.0 | 2.09 |
2020-06-10 | 2.27 | 2.1 | 2.2 | 2.18 | 12800.0 | 2.18 |
2020-06-09 | 2.29 | 2.16 | 2.25 | 2.27 | 7100.0 | 2.27 |
2020-06-08 | 2.35 | 2.21 | 2.35 | 2.24 | 18900.0 | 2.24 |
2020-06-05 | 2.4 | 2.29 | 2.36 | 2.35 | 75700.0 | 2.35 |
2020-06-04 | 2.35 | 2.27 | 2.32 | 2.35 | 68400.0 | 2.35 |
2020-06-03 | 2.3 | 2.1 | 2.2 | 2.26 | 160800.0 | 2.26 |
2020-06-02 | 2.25 | 2.07 | 2.07 | 2.23 | 217200.0 | 2.23 |
2020-06-01 | 2.14 | 2.01 | 2.12 | 2.1 | 108300.0 | 2.1 |
2020-05-29 | 2.2 | 1.94 | 1.94 | 2.15 | 142300.0 | 2.15 |
2020-05-28 | 2.02 | 1.97 | 2.02 | 1.97 | 43600.0 | 1.97 |
2020-05-27 | 2.0 | 1.93 | 2.0 | 2.0 | 16700.0 | 2.0 |
2020-05-26 | 2.0 | 1.94 | 1.95 | 2.0 | 52800.0 | 2.0 |
2020-05-22 | 2.0 | 1.93 | 1.95 | 1.94 | 56900.0 | 1.94 |
2020-05-21 | 1.99 | 1.95 | 1.95 | 1.95 | 30400.0 | 1.95 |
2020-05-20 | 1.99 | 1.88 | 1.95 | 1.95 | 162000.0 | 1.95 |
2020-05-19 | 1.96 | 1.88 | 1.94 | 1.95 | 17100.0 | 1.95 |
2020-05-18 | 2.0 | 1.92 | 1.92 | 1.98 | 62700.0 | 1.98 |
2020-05-15 | 1.92 | 1.79 | 1.84 | 1.92 | 18900.0 | 1.92 |
2020-05-14 | 1.88 | 1.85 | 1.86 | 1.88 | 4600.0 | 1.88 |
2020-05-13 | 1.92 | 1.8 | 1.86 | 1.85 | 1600.0 | 1.85 |
2020-05-12 | 1.98 | 1.84 | 1.84 | 1.87 | 84400.0 | 1.87 |
2020-05-11 | 1.91 | 1.83 | 1.83 | 1.85 | 128800.0 | 1.85 |
2020-05-08 | 1.9 | 1.79 | 1.79 | 1.88 | 106600.0 | 1.88 |
2020-05-07 | 1.93 | 1.77 | 1.77 | 1.8 | 60600.0 | 1.8 |
2020-05-06 | 1.83 | 1.77 | 1.77 | 1.8 | 87800.0 | 1.8 |
2020-05-05 | 1.9 | 1.74 | 1.74 | 1.81 | 452000.0 | 1.81 |
2020-05-04 | 1.8 | 1.62 | 1.68 | 1.79 | 91500.0 | 1.79 |
2020-05-01 | 1.72 | 1.6 | 1.72 | 1.64 | 53800.0 | 1.64 |
2020-04-30 | 1.8 | 1.65 | 1.75 | 1.8 | 61900.0 | 1.8 |
2020-04-29 | 1.78 | 1.72 | 1.75 | 1.78 | 45500.0 | 1.78 |
2020-04-28 | 1.79 | 1.66 | 1.68 | 1.7 | 26900.0 | 1.7 |
2020-04-27 | 1.77 | 1.66 | 1.7 | 1.71 | 17500.0 | 1.71 |
2020-04-24 | 1.81 | 1.74 | 1.81 | 1.75 | 17000.0 | 1.75 |
2020-04-23 | 1.84 | 1.67 | 1.75 | 1.74 | 23300.0 | 1.74 |
2020-04-22 | 1.78 | 1.7 | 1.7 | 1.75 | 3300.0 | 1.75 |
2020-04-21 | 1.78 | 1.67 | 1.75 | 1.77 | 14500.0 | 1.77 |
2020-04-20 | 2.0 | 1.71 | 1.73 | 1.79 | 98000.0 | 1.79 |
2020-04-17 | 1.92 | 1.7 | 1.73 | 1.86 | 80500.0 | 1.86 |
2020-04-16 | 2.2 | 1.71 | 1.98 | 1.91 | 213700.0 | 1.91 |
2020-04-15 | 2.29 | 1.63 | 1.75 | 1.89 | 126600.0 | 1.89 |
2020-04-14 | 1.74 | 1.61 | 1.62 | 1.67 | 147000.0 | 1.67 |
2020-04-13 | 1.68 | 1.5 | 1.52 | 1.55 | 231700.0 | 1.55 |
2020-04-09 | 1.51 | 1.45 | 1.51 | 1.48 | 9300.0 | 1.48 |
2020-04-08 | 1.5 | 1.41 | 1.49 | 1.44 | 12000.0 | 1.44 |
2020-04-07 | 1.54 | 1.39 | 1.54 | 1.44 | 184600.0 | 1.44 |
2020-04-06 | 1.48 | 1.37 | 1.39 | 1.41 | 49100.0 | 1.41 |
2020-04-03 | 1.5 | 1.34 | 1.5 | 1.38 | 45500.0 | 1.38 |
2020-04-02 | 1.51 | 1.42 | 1.51 | 1.45 | 49600.0 | 1.45 |
2020-04-01 | 1.51 | 1.4 | 1.5 | 1.45 | 41600.0 | 1.45 |
2020-03-31 | 1.67 | 1.53 | 1.58 | 1.54 | 73900.0 | 1.54 |
2020-03-30 | 1.71 | 1.56 | 1.67 | 1.57 | 15800.0 | 1.57 |
2020-03-27 | 1.71 | 1.56 | 1.56 | 1.57 | 11300.0 | 1.57 |
2020-03-26 | 1.77 | 1.5 | 1.5 | 1.7 | 103000.0 | 1.7 |
2020-03-25 | 1.62 | 1.45 | 1.56 | 1.53 | 52900.0 | 1.53 |
2020-03-24 | 1.75 | 1.46 | 1.46 | 1.51 | 76100.0 | 1.51 |
2020-03-23 | 1.61 | 1.47 | 1.5 | 1.48 | 15700.0 | 1.48 |
2020-03-20 | 1.9 | 1.5 | 1.55 | 1.5 | 62200.0 | 1.5 |
2020-03-19 | 1.79 | 1.46 | 1.6 | 1.46 | 72000.0 | 1.46 |
2020-03-18 | 1.79 | 1.51 | 1.51 | 1.6 | 16900.0 | 1.6 |
2020-03-17 | 2.0 | 1.68 | 1.71 | 1.87 | 16900.0 | 1.87 |
2020-03-16 | 1.95 | 1.65 | 1.93 | 1.69 | 45200.0 | 1.69 |
2020-03-13 | 2.19 | 1.98 | 1.98 | 2.09 | 18700.0 | 2.09 |
2020-03-12 | 2.13 | 1.85 | 1.85 | 2.01 | 36500.0 | 2.01 |
2020-03-11 | 2.24 | 2.16 | 2.21 | 2.23 | 23200.0 | 2.23 |
2020-03-10 | 2.4 | 2.16 | 2.4 | 2.35 | 4600.0 | 2.35 |
2020-03-09 | 2.31 | 2.15 | 2.31 | 2.2 | 17000.0 | 2.2 |
2020-03-06 | 2.46 | 2.34 | 2.46 | 2.4 | 21600.0 | 2.4 |
2020-03-05 | 2.48 | 2.41 | 2.48 | 2.45 | 17200.0 | 2.45 |
2020-03-04 | 2.5 | 2.45 | 2.45 | 2.48 | 18000.0 | 2.48 |
2020-03-03 | 2.56 | 2.43 | 2.44 | 2.46 | 57900.0 | 2.46 |
2020-03-02 | 2.46 | 2.39 | 2.4 | 2.45 | 22400.0 | 2.45 |
2020-02-28 | 2.45 | 2.35 | 2.45 | 2.42 | 47000.0 | 2.42 |
2020-02-27 | 2.5 | 2.41 | 2.5 | 2.41 | 26300.0 | 2.41 |
2020-02-26 | 2.59 | 2.52 | 2.52 | 2.54 | 27200.0 | 2.54 |
2020-02-25 | 2.72 | 2.56 | 2.7 | 2.56 | 34000.0 | 2.56 |
2020-02-24 | 2.74 | 2.6 | 2.64 | 2.71 | 88400.0 | 2.71 |
2020-02-21 | 2.7 | 2.64 | 2.65 | 2.67 | 7000.0 | 2.67 |
2020-02-20 | 2.65 | 2.54 | 2.54 | 2.6 | 46900.0 | 2.6 |
2020-02-19 | 2.6 | 2.53 | 2.57 | 2.58 | 5300.0 | 2.58 |
2020-02-18 | 2.63 | 2.56 | 2.63 | 2.58 | 13300.0 | 2.58 |