名前 | Aesthetic Medical International Holdings Group Ltd. American Depositary Shares |
ティッカー | AIH |
国 | China |
上場年 | 2019.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 7.47 | 6.77 | 6.77 | 7.08 | 308400.0 | 7.08 |
2021-02-12 | 6.51 | 6.12 | 6.22 | 6.51 | 142700.0 | 6.51 |
2021-02-11 | 6.88 | 6.1 | 6.63 | 6.13 | 372100.0 | 6.13 |
2021-02-10 | 6.76 | 6.11 | 6.7 | 6.6 | 293600.0 | 6.6 |
2021-02-09 | 6.7 | 6.12 | 6.31 | 6.37 | 286100.0 | 6.37 |
2021-02-08 | 6.24 | 5.71 | 6.12 | 6.24 | 162800.0 | 6.24 |
2021-02-05 | 6.55 | 6.03 | 6.33 | 6.05 | 210400.0 | 6.05 |
2021-02-04 | 6.35 | 5.88 | 5.88 | 6.23 | 321200.0 | 6.23 |
2021-02-03 | 6.07 | 5.65 | 5.84 | 5.82 | 140400.0 | 5.82 |
2021-02-02 | 5.8 | 5.28 | 5.31 | 5.74 | 301000.0 | 5.74 |
2021-02-01 | 5.5 | 5.12 | 5.12 | 5.34 | 59700.0 | 5.34 |
2021-01-29 | 5.73 | 5.12 | 5.2 | 5.12 | 47900.0 | 5.12 |
2021-01-28 | 5.8 | 5.07 | 5.32 | 5.17 | 167000.0 | 5.17 |
2021-01-27 | 5.38 | 5.05 | 5.16 | 5.2 | 41900.0 | 5.2 |
2021-01-26 | 5.36 | 5.2 | 5.24 | 5.23 | 60400.0 | 5.23 |
2021-01-25 | 5.39 | 5.08 | 5.08 | 5.23 | 234200.0 | 5.23 |
2021-01-22 | 5.32 | 5.0 | 5.08 | 5.08 | 103400.0 | 5.08 |
2021-01-21 | 5.05 | 4.95 | 5.04 | 4.99 | 33000.0 | 4.99 |
2021-01-20 | 5.31 | 4.95 | 5.16 | 4.95 | 194800.0 | 4.95 |
2021-01-19 | 5.19 | 4.9 | 5.12 | 5.04 | 100100.0 | 5.04 |
2021-01-15 | 5.35 | 4.85 | 5.26 | 5.0 | 116400.0 | 5.0 |
2021-01-14 | 5.41 | 5.24 | 5.24 | 5.26 | 136300.0 | 5.26 |
2021-01-13 | 5.41 | 5.05 | 5.16 | 5.23 | 297000.0 | 5.23 |
2021-01-12 | 5.26 | 4.95 | 5.0 | 5.16 | 215300.0 | 5.16 |
2021-01-11 | 5.06 | 4.91 | 5.01 | 5.02 | 68600.0 | 5.02 |
2021-01-08 | 5.08 | 4.81 | 5.0 | 5.06 | 99100.0 | 5.06 |
2021-01-07 | 5.12 | 4.79 | 4.79 | 5.05 | 156600.0 | 5.05 |
2021-01-06 | 5.13 | 4.75 | 4.95 | 4.83 | 227400.0 | 4.83 |
2021-01-05 | 5.25 | 4.7 | 5.23 | 4.97 | 264300.0 | 4.97 |
2021-01-04 | 5.47 | 4.8 | 5.22 | 4.9 | 191900.0 | 4.9 |
2020-12-31 | 5.31 | 4.8 | 4.8 | 5.27 | 200500.0 | 5.27 |
2020-12-30 | 4.97 | 4.43 | 4.53 | 4.83 | 194600.0 | 4.83 |
2020-12-29 | 4.74 | 4.4 | 4.74 | 4.49 | 105000.0 | 4.49 |
2020-12-28 | 5.07 | 4.55 | 4.63 | 4.79 | 352900.0 | 4.79 |
2020-12-24 | 4.86 | 4.4 | 4.54 | 4.69 | 107900.0 | 4.69 |
2020-12-23 | 4.9 | 4.56 | 4.58 | 4.59 | 113300.0 | 4.59 |
2020-12-22 | 4.76 | 4.44 | 4.55 | 4.56 | 111800.0 | 4.56 |
2020-12-21 | 4.9 | 4.43 | 4.82 | 4.55 | 166900.0 | 4.55 |
2020-12-18 | 5.36 | 4.77 | 4.93 | 4.89 | 140600.0 | 4.89 |
2020-12-17 | 4.94 | 4.4 | 4.61 | 4.94 | 128100.0 | 4.94 |
2020-12-16 | 4.68 | 4.3 | 4.66 | 4.49 | 150700.0 | 4.49 |
2020-12-15 | 4.9 | 4.58 | 4.64 | 4.7 | 106400.0 | 4.7 |
2020-12-14 | 4.98 | 4.49 | 4.49 | 4.6 | 119400.0 | 4.6 |
2020-12-11 | 5.0 | 4.46 | 5.0 | 4.46 | 148700.0 | 4.46 |
2020-12-10 | 5.15 | 4.8 | 5.15 | 4.94 | 82500.0 | 4.94 |
2020-12-09 | 5.16 | 4.95 | 5.16 | 5.02 | 72000.0 | 5.02 |
2020-12-08 | 5.27 | 5.01 | 5.1 | 5.04 | 54300.0 | 5.04 |
2020-12-07 | 5.29 | 5.01 | 5.22 | 5.05 | 61900.0 | 5.05 |
2020-12-04 | 5.35 | 5.07 | 5.09 | 5.22 | 47500.0 | 5.22 |
2020-12-03 | 5.52 | 4.87 | 5.27 | 5.14 | 78800.0 | 5.14 |
2020-12-02 | 5.36 | 4.95 | 5.13 | 5.19 | 81400.0 | 5.19 |
2020-12-01 | 6.18 | 5.3 | 6.09 | 5.52 | 104600.0 | 5.52 |
2020-11-30 | 6.28 | 5.75 | 5.81 | 6.15 | 131800.0 | 6.15 |
2020-11-27 | 5.88 | 5.21 | 5.21 | 5.74 | 63100.0 | 5.74 |
2020-11-25 | 5.26 | 4.86 | 4.92 | 5.23 | 44600.0 | 5.23 |
2020-11-24 | 5.0 | 4.71 | 4.71 | 4.98 | 35400.0 | 4.98 |
2020-11-23 | 5.01 | 4.74 | 4.76 | 4.74 | 49900.0 | 4.74 |
2020-11-20 | 4.99 | 4.75 | 4.99 | 4.85 | 50200.0 | 4.85 |
2020-11-19 | 4.91 | 4.6 | 4.85 | 4.75 | 46100.0 | 4.75 |
2020-11-18 | 5.19 | 4.71 | 5.18 | 4.82 | 49900.0 | 4.82 |
2020-11-17 | 5.25 | 5.04 | 5.24 | 5.05 | 53400.0 | 5.05 |
2020-11-16 | 5.42 | 5.15 | 5.24 | 5.19 | 48100.0 | 5.19 |
2020-11-13 | 5.44 | 5.21 | 5.44 | 5.24 | 42600.0 | 5.24 |
2020-11-12 | 5.5 | 5.24 | 5.5 | 5.31 | 47300.0 | 5.31 |
2020-11-11 | 5.7 | 5.31 | 5.49 | 5.34 | 55300.0 | 5.34 |
2020-11-10 | 5.9 | 5.58 | 5.86 | 5.6 | 48500.0 | 5.6 |
2020-11-09 | 6.36 | 5.69 | 6.06 | 5.82 | 72900.0 | 5.82 |
2020-11-06 | 5.99 | 5.68 | 5.68 | 5.83 | 57000.0 | 5.83 |
2020-11-05 | 5.7 | 5.27 | 5.36 | 5.58 | 78500.0 | 5.58 |
2020-11-04 | 5.62 | 5.2 | 5.62 | 5.2 | 48200.0 | 5.2 |
2020-11-03 | 5.56 | 5.34 | 5.45 | 5.44 | 42400.0 | 5.44 |
2020-11-02 | 5.64 | 5.25 | 5.62 | 5.35 | 40300.0 | 5.35 |
2020-10-30 | 5.75 | 5.54 | 5.66 | 5.58 | 53200.0 | 5.58 |
2020-10-29 | 5.6 | 5.21 | 5.55 | 5.57 | 54100.0 | 5.57 |
2020-10-28 | 5.76 | 5.43 | 5.43 | 5.62 | 42600.0 | 5.62 |
2020-10-27 | 5.92 | 5.33 | 5.92 | 5.49 | 51700.0 | 5.49 |
2020-10-26 | 6.05 | 5.66 | 5.91 | 6.01 | 48500.0 | 6.01 |
2020-10-23 | 6.32 | 5.73 | 5.96 | 5.91 | 65800.0 | 5.91 |
2020-10-22 | 7.03 | 5.49 | 6.94 | 5.8 | 118900.0 | 5.8 |
2020-10-21 | 7.5 | 6.71 | 7.5 | 7.04 | 136600.0 | 7.04 |
2020-10-20 | 7.73 | 7.05 | 7.08 | 7.5 | 95500.0 | 7.5 |
2020-10-19 | 7.49 | 6.55 | 6.88 | 7.45 | 292200.0 | 7.45 |
2020-10-16 | 6.9 | 6.02 | 6.25 | 6.86 | 143500.0 | 6.86 |
2020-10-15 | 6.46 | 5.96 | 6.28 | 6.34 | 80200.0 | 6.34 |
2020-10-14 | 6.5 | 6.03 | 6.19 | 6.17 | 104600.0 | 6.17 |
2020-10-13 | 6.19 | 5.63 | 5.78 | 6.19 | 135500.0 | 6.19 |
2020-10-12 | 5.68 | 5.3 | 5.35 | 5.53 | 74400.0 | 5.53 |
2020-10-09 | 5.45 | 4.91 | 5.15 | 5.34 | 87300.0 | 5.34 |
2020-10-08 | 5.14 | 4.8 | 5.01 | 5.11 | 65400.0 | 5.11 |
2020-10-07 | 5.08 | 4.6 | 4.78 | 4.93 | 59800.0 | 4.93 |
2020-10-06 | 5.01 | 4.54 | 4.79 | 4.7 | 77800.0 | 4.7 |
2020-10-05 | 4.8 | 4.54 | 4.7 | 4.69 | 81200.0 | 4.69 |
2020-10-02 | 4.73 | 4.39 | 4.41 | 4.57 | 59900.0 | 4.57 |
2020-10-01 | 4.37 | 4.27 | 4.28 | 4.33 | 41900.0 | 4.33 |
2020-09-30 | 4.37 | 4.21 | 4.34 | 4.26 | 41300.0 | 4.26 |
2020-09-29 | 4.36 | 4.23 | 4.23 | 4.29 | 41800.0 | 4.29 |
2020-09-28 | 4.47 | 4.25 | 4.32 | 4.25 | 45100.0 | 4.25 |
2020-09-25 | 4.43 | 4.1 | 4.43 | 4.23 | 33500.0 | 4.23 |
2020-09-24 | 4.66 | 4.35 | 4.54 | 4.38 | 48300.0 | 4.38 |
2020-09-23 | 4.65 | 4.44 | 4.5 | 4.45 | 43600.0 | 4.45 |
2020-09-22 | 4.56 | 4.37 | 4.43 | 4.5 | 43000.0 | 4.5 |
2020-09-21 | 4.5 | 4.31 | 4.4 | 4.34 | 31300.0 | 4.34 |
2020-09-18 | 4.45 | 4.31 | 4.31 | 4.35 | 20400.0 | 4.35 |
2020-09-17 | 4.45 | 4.18 | 4.19 | 4.33 | 41700.0 | 4.33 |
2020-09-16 | 4.62 | 4.22 | 4.42 | 4.33 | 52000.0 | 4.33 |
2020-09-15 | 4.53 | 4.22 | 4.43 | 4.33 | 51300.0 | 4.33 |
2020-09-14 | 4.37 | 4.18 | 4.18 | 4.23 | 43600.0 | 4.23 |
2020-09-11 | 4.37 | 3.97 | 4.19 | 4.14 | 85400.0 | 4.14 |
2020-09-10 | 4.26 | 4.07 | 4.07 | 4.13 | 32000.0 | 4.13 |
2020-09-09 | 4.15 | 3.96 | 4.03 | 4.03 | 30800.0 | 4.03 |
2020-09-08 | 4.18 | 3.81 | 3.95 | 3.94 | 26200.0 | 3.94 |
2020-09-04 | 4.4 | 3.93 | 4.18 | 3.99 | 39700.0 | 3.99 |
2020-09-03 | 4.69 | 4.23 | 4.66 | 4.23 | 43200.0 | 4.23 |
2020-09-02 | 5.11 | 4.61 | 4.72 | 4.63 | 58600.0 | 4.63 |
2020-09-01 | 4.81 | 4.61 | 4.69 | 4.74 | 43800.0 | 4.74 |
2020-08-31 | 4.84 | 4.59 | 4.66 | 4.63 | 44300.0 | 4.63 |
2020-08-28 | 4.77 | 4.53 | 4.72 | 4.59 | 32600.0 | 4.59 |
2020-08-27 | 4.98 | 4.55 | 4.75 | 4.57 | 65800.0 | 4.57 |
2020-08-26 | 5.05 | 4.8 | 4.95 | 4.85 | 41300.0 | 4.85 |
2020-08-25 | 5.11 | 4.75 | 4.92 | 4.86 | 68200.0 | 4.86 |
2020-08-24 | 5.04 | 4.86 | 4.88 | 4.9 | 39500.0 | 4.9 |
2020-08-21 | 5.14 | 4.8 | 4.84 | 4.87 | 57800.0 | 4.87 |
2020-08-20 | 5.1 | 4.82 | 4.89 | 4.86 | 79600.0 | 4.86 |
2020-08-19 | 4.86 | 4.62 | 4.62 | 4.84 | 32700.0 | 4.84 |
2020-08-18 | 4.74 | 4.58 | 4.74 | 4.66 | 38200.0 | 4.66 |
2020-08-17 | 4.79 | 4.48 | 4.56 | 4.57 | 85800.0 | 4.57 |
2020-08-14 | 4.63 | 4.46 | 4.52 | 4.5 | 22200.0 | 4.5 |
2020-08-13 | 4.83 | 4.46 | 4.6 | 4.46 | 62000.0 | 4.46 |
2020-08-12 | 4.85 | 4.49 | 4.58 | 4.49 | 45200.0 | 4.49 |
2020-08-11 | 4.75 | 4.44 | 4.66 | 4.58 | 44300.0 | 4.58 |
2020-08-10 | 4.77 | 4.43 | 4.43 | 4.55 | 45200.0 | 4.55 |
2020-08-07 | 4.73 | 4.4 | 4.55 | 4.4 | 40900.0 | 4.4 |
2020-08-06 | 4.72 | 4.44 | 4.54 | 4.48 | 27600.0 | 4.48 |
2020-08-05 | 4.89 | 4.5 | 4.89 | 4.54 | 41800.0 | 4.54 |
2020-08-04 | 4.96 | 4.72 | 4.87 | 4.78 | 50500.0 | 4.78 |
2020-08-03 | 5.06 | 4.79 | 4.82 | 4.86 | 54500.0 | 4.86 |
2020-07-31 | 5.07 | 4.58 | 4.9 | 4.64 | 51100.0 | 4.64 |
2020-07-30 | 5.2 | 4.81 | 4.92 | 5.2 | 75700.0 | 5.2 |
2020-07-29 | 4.89 | 4.42 | 4.53 | 4.85 | 41900.0 | 4.85 |
2020-07-28 | 4.96 | 4.42 | 4.96 | 4.47 | 71400.0 | 4.47 |
2020-07-27 | 4.93 | 4.44 | 4.69 | 4.5 | 48800.0 | 4.5 |
2020-07-24 | 5.21 | 4.53 | 5.05 | 4.72 | 76200.0 | 4.72 |
2020-07-23 | 5.38 | 5.05 | 5.09 | 5.05 | 42800.0 | 5.05 |
2020-07-22 | 5.22 | 5.05 | 5.22 | 5.09 | 35300.0 | 5.09 |
2020-07-21 | 5.32 | 5.05 | 5.2 | 5.08 | 23900.0 | 5.08 |
2020-07-20 | 5.48 | 5.02 | 5.48 | 5.14 | 49900.0 | 5.14 |
2020-07-17 | 5.73 | 5.46 | 5.47 | 5.58 | 58900.0 | 5.58 |
2020-07-16 | 5.89 | 5.31 | 5.87 | 5.38 | 43300.0 | 5.38 |
2020-07-15 | 6.4 | 5.69 | 5.86 | 5.83 | 108000.0 | 5.83 |
2020-07-14 | 6.3 | 5.3 | 6.3 | 5.72 | 146700.0 | 5.72 |
2020-07-13 | 6.05 | 5.51 | 5.51 | 5.89 | 49200.0 | 5.89 |
2020-07-10 | 5.59 | 5.14 | 5.2 | 5.48 | 64400.0 | 5.48 |
2020-07-09 | 5.5 | 5.03 | 5.03 | 5.12 | 56500.0 | 5.12 |
2020-07-08 | 5.55 | 5.05 | 5.52 | 5.1 | 47000.0 | 5.1 |
2020-07-07 | 5.93 | 5.5 | 5.93 | 5.51 | 43700.0 | 5.51 |
2020-07-06 | 6.2 | 5.82 | 6.14 | 5.94 | 50500.0 | 5.94 |
2020-07-02 | 6.2 | 6.01 | 6.05 | 6.2 | 55300.0 | 6.2 |
2020-07-01 | 6.3 | 6.0 | 6.19 | 6.08 | 42700.0 | 6.08 |
2020-06-30 | 6.25 | 6.0 | 6.19 | 6.18 | 43900.0 | 6.18 |
2020-06-29 | 6.24 | 6.0 | 6.03 | 6.1 | 44200.0 | 6.1 |
2020-06-26 | 6.52 | 5.8 | 5.96 | 6.11 | 81300.0 | 6.11 |
2020-06-25 | 6.25 | 6.0 | 6.01 | 6.23 | 60900.0 | 6.23 |
2020-06-24 | 6.2 | 5.88 | 6.11 | 6.05 | 56200.0 | 6.05 |
2020-06-23 | 6.43 | 6.05 | 6.37 | 6.1 | 41600.0 | 6.1 |
2020-06-22 | 6.67 | 6.11 | 6.58 | 6.37 | 64200.0 | 6.37 |
2020-06-19 | 6.78 | 6.31 | 6.35 | 6.58 | 88100.0 | 6.58 |
2020-06-18 | 6.44 | 6.03 | 6.35 | 6.27 | 63100.0 | 6.27 |
2020-06-17 | 6.4 | 6.16 | 6.39 | 6.36 | 88100.0 | 6.36 |
2020-06-16 | 6.42 | 6.22 | 6.26 | 6.35 | 86100.0 | 6.35 |
2020-06-15 | 6.65 | 6.14 | 6.48 | 6.23 | 98200.0 | 6.23 |
2020-06-12 | 6.84 | 6.17 | 6.68 | 6.44 | 95900.0 | 6.44 |
2020-06-11 | 6.98 | 6.49 | 6.96 | 6.57 | 82400.0 | 6.57 |
2020-06-10 | 7.2 | 6.82 | 7.19 | 6.96 | 87700.0 | 6.96 |
2020-06-09 | 7.53 | 7.03 | 7.53 | 7.17 | 94700.0 | 7.17 |
2020-06-08 | 7.4 | 7.17 | 7.24 | 7.36 | 43600.0 | 7.36 |
2020-06-05 | 7.32 | 7.03 | 7.19 | 7.13 | 46500.0 | 7.13 |
2020-06-04 | 7.4 | 7.1 | 7.13 | 7.27 | 49900.0 | 7.27 |
2020-06-03 | 7.58 | 7.24 | 7.5 | 7.38 | 50200.0 | 7.38 |
2020-06-02 | 7.78 | 7.38 | 7.7 | 7.59 | 42900.0 | 7.59 |
2020-06-01 | 8.06 | 7.6 | 8.02 | 7.73 | 40700.0 | 7.73 |
2020-05-29 | 8.06 | 7.75 | 7.95 | 7.92 | 48300.0 | 7.92 |
2020-05-28 | 7.98 | 7.76 | 7.8 | 7.93 | 58200.0 | 7.93 |
2020-05-27 | 8.2 | 7.6 | 8.11 | 7.79 | 63800.0 | 7.79 |
2020-05-26 | 8.2 | 8.0 | 8.16 | 8.04 | 49700.0 | 8.04 |
2020-05-22 | 8.19 | 7.92 | 8.12 | 8.07 | 51700.0 | 8.07 |
2020-05-21 | 8.28 | 7.96 | 8.16 | 8.21 | 58100.0 | 8.21 |
2020-05-20 | 8.52 | 7.8 | 8.2 | 8.03 | 175000.0 | 8.03 |
2020-05-19 | 8.3 | 8.1 | 8.3 | 8.17 | 38300.0 | 8.17 |
2020-05-18 | 8.28 | 8.0 | 8.28 | 8.2 | 38700.0 | 8.2 |
2020-05-15 | 8.26 | 7.96 | 8.16 | 8.0 | 57400.0 | 8.0 |
2020-05-14 | 8.35 | 8.0 | 8.35 | 8.07 | 78400.0 | 8.07 |
2020-05-13 | 8.63 | 8.2 | 8.6 | 8.31 | 77200.0 | 8.31 |
2020-05-12 | 8.69 | 8.2 | 8.5 | 8.56 | 75300.0 | 8.56 |
2020-05-11 | 9.03 | 8.31 | 9.03 | 8.56 | 98600.0 | 8.56 |
2020-05-08 | 9.57 | 8.81 | 8.97 | 8.99 | 146900.0 | 8.99 |
2020-05-07 | 8.95 | 8.42 | 8.51 | 8.83 | 117900.0 | 8.83 |
2020-05-06 | 8.76 | 8.33 | 8.47 | 8.43 | 87200.0 | 8.43 |
2020-05-05 | 8.66 | 8.35 | 8.35 | 8.42 | 66300.0 | 8.42 |
2020-05-04 | 9.19 | 8.34 | 8.47 | 8.38 | 99800.0 | 8.38 |
2020-05-01 | 9.17 | 8.57 | 8.85 | 8.97 | 127600.0 | 8.97 |
2020-04-30 | 8.98 | 8.38 | 8.66 | 8.87 | 67000.0 | 8.87 |
2020-04-29 | 8.9 | 8.18 | 8.45 | 8.35 | 209700.0 | 8.35 |
2020-04-28 | 8.88 | 8.35 | 8.36 | 8.58 | 129000.0 | 8.58 |
2020-04-27 | 9.07 | 8.46 | 8.46 | 8.49 | 102200.0 | 8.49 |
2020-04-24 | 8.98 | 8.31 | 8.94 | 8.6 | 105500.0 | 8.6 |
2020-04-23 | 9.04 | 7.97 | 9.04 | 8.61 | 135000.0 | 8.61 |
2020-04-22 | 9.36 | 8.5 | 9.36 | 8.85 | 113400.0 | 8.85 |
2020-04-21 | 9.23 | 8.7 | 8.7 | 8.92 | 98600.0 | 8.92 |
2020-04-20 | 9.31 | 8.51 | 8.51 | 9.08 | 59900.0 | 9.08 |
2020-04-17 | 9.25 | 8.6 | 8.74 | 8.74 | 104500.0 | 8.74 |
2020-04-16 | 9.03 | 8.1 | 8.72 | 8.78 | 103100.0 | 8.78 |
2020-04-15 | 9.53 | 8.94 | 9.4 | 8.95 | 50400.0 | 8.95 |
2020-04-14 | 9.78 | 9.11 | 9.17 | 9.37 | 107500.0 | 9.37 |
2020-04-13 | 9.5 | 8.95 | 9.13 | 9.28 | 81800.0 | 9.28 |
2020-04-09 | 9.18 | 8.27 | 8.44 | 9.12 | 168000.0 | 9.12 |
2020-04-08 | 8.94 | 8.08 | 8.13 | 8.53 | 97000.0 | 8.53 |
2020-04-07 | 8.65 | 8.01 | 8.34 | 8.21 | 79500.0 | 8.21 |
2020-04-06 | 8.7 | 8.16 | 8.58 | 8.37 | 67400.0 | 8.37 |
2020-04-03 | 8.8 | 8.2 | 8.54 | 8.63 | 56800.0 | 8.63 |
2020-04-02 | 9.12 | 8.48 | 9.12 | 8.65 | 96700.0 | 8.65 |
2020-04-01 | 9.19 | 8.58 | 8.58 | 9.05 | 103200.0 | 9.05 |
2020-03-31 | 9.13 | 8.34 | 8.34 | 9.07 | 116800.0 | 9.07 |
2020-03-30 | 8.92 | 8.04 | 8.92 | 8.35 | 90700.0 | 8.35 |
2020-03-27 | 9.68 | 8.79 | 8.87 | 8.86 | 129600.0 | 8.86 |
2020-03-26 | 9.5 | 8.28 | 8.28 | 8.95 | 121400.0 | 8.95 |
2020-03-25 | 8.83 | 8.23 | 8.23 | 8.33 | 53000.0 | 8.33 |
2020-03-24 | 8.78 | 8.14 | 8.32 | 8.33 | 137000.0 | 8.33 |
2020-03-23 | 8.57 | 8.0 | 8.54 | 8.05 | 70600.0 | 8.05 |
2020-03-20 | 8.77 | 8.3 | 8.63 | 8.65 | 74100.0 | 8.65 |
2020-03-19 | 9.15 | 8.62 | 8.98 | 8.63 | 114100.0 | 8.63 |
2020-03-18 | 9.69 | 8.71 | 9.1 | 8.89 | 122300.0 | 8.89 |
2020-03-17 | 9.85 | 9.14 | 9.74 | 9.26 | 95100.0 | 9.26 |
2020-03-16 | 10.56 | 8.9 | 9.35 | 9.68 | 209100.0 | 9.68 |
2020-03-13 | 9.91 | 9.55 | 9.86 | 9.59 | 106000.0 | 9.59 |
2020-03-12 | 9.86 | 9.03 | 9.03 | 9.53 | 183900.0 | 9.53 |
2020-03-11 | 10.21 | 9.3 | 10.05 | 9.58 | 268500.0 | 9.58 |
2020-03-10 | 9.89 | 9.47 | 9.61 | 9.75 | 156000.0 | 9.75 |
2020-03-09 | 10.2 | 9.2 | 9.57 | 9.51 | 158000.0 | 9.51 |
2020-03-06 | 10.66 | 9.61 | 10.2 | 10.01 | 177300.0 | 10.01 |
2020-03-05 | 10.45 | 9.36 | 9.36 | 10.28 | 227200.0 | 10.28 |
2020-03-04 | 9.56 | 8.42 | 8.49 | 9.48 | 180100.0 | 9.48 |
2020-03-03 | 8.72 | 8.01 | 8.17 | 8.27 | 214900.0 | 8.27 |
2020-03-02 | 8.29 | 7.58 | 7.65 | 8.12 | 178500.0 | 8.12 |
2020-02-28 | 7.68 | 7.12 | 7.42 | 7.57 | 105900.0 | 7.57 |
2020-02-27 | 7.59 | 7.13 | 7.4 | 7.5 | 87300.0 | 7.5 |
2020-02-26 | 7.57 | 7.36 | 7.47 | 7.45 | 74800.0 | 7.45 |
2020-02-25 | 7.62 | 7.24 | 7.6 | 7.34 | 84000.0 | 7.34 |
2020-02-24 | 7.74 | 7.44 | 7.49 | 7.53 | 93600.0 | 7.53 |
2020-02-21 | 7.91 | 7.64 | 7.86 | 7.67 | 79300.0 | 7.67 |
2020-02-20 | 7.9 | 7.53 | 7.64 | 7.82 | 106700.0 | 7.82 |
2020-02-19 | 7.83 | 7.51 | 7.59 | 7.7 | 75900.0 | 7.7 |
2020-02-18 | 7.87 | 7.48 | 7.75 | 7.59 | 62300.0 | 7.59 |