名前 | Allot Ltd. Ordinary Shares |
ティッカー | ALLT |
国 | Israel |
上場年 | 2006.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 16.07 | 15.1 | 15.1 | 16.02 | 397200.0 | 16.02 |
2021-02-12 | 15.33 | 14.34 | 14.92 | 15.0 | 409100.0 | 15.0 |
2021-02-11 | 16.01 | 15.16 | 15.55 | 15.31 | 403300.0 | 15.31 |
2021-02-10 | 17.37 | 15.72 | 17.37 | 15.79 | 551200.0 | 15.79 |
2021-02-09 | 17.08 | 15.46 | 15.52 | 17.08 | 1687500.0 | 17.08 |
2021-02-08 | 14.7 | 14.05 | 14.12 | 14.65 | 355700.0 | 14.65 |
2021-02-05 | 14.0 | 13.28 | 13.55 | 13.8 | 340500.0 | 13.8 |
2021-02-04 | 13.5 | 13.18 | 13.45 | 13.46 | 234000.0 | 13.46 |
2021-02-03 | 13.66 | 13.25 | 13.66 | 13.34 | 207900.0 | 13.34 |
2021-02-02 | 13.89 | 12.95 | 13.04 | 13.63 | 407200.0 | 13.63 |
2021-02-01 | 13.11 | 12.43 | 13.11 | 12.92 | 424600.0 | 12.92 |
2021-01-29 | 13.09 | 12.39 | 12.99 | 12.91 | 328200.0 | 12.91 |
2021-01-28 | 13.16 | 12.59 | 12.99 | 12.96 | 277900.0 | 12.96 |
2021-01-27 | 13.53 | 12.88 | 13.33 | 13.04 | 365800.0 | 13.04 |
2021-01-26 | 14.15 | 13.43 | 13.74 | 13.63 | 359100.0 | 13.63 |
2021-01-25 | 14.64 | 13.67 | 14.57 | 13.8 | 244400.0 | 13.8 |
2021-01-22 | 14.58 | 13.97 | 14.2 | 14.57 | 286200.0 | 14.57 |
2021-01-21 | 14.99 | 14.28 | 14.97 | 14.33 | 496400.0 | 14.33 |
2021-01-20 | 15.17 | 14.15 | 14.31 | 15.0 | 474900.0 | 15.0 |
2021-01-19 | 14.65 | 13.75 | 14.03 | 14.19 | 742800.0 | 14.19 |
2021-01-15 | 15.04 | 13.14 | 14.85 | 13.55 | 1727300.0 | 13.55 |
2021-01-14 | 15.25 | 14.41 | 14.47 | 14.8 | 609800.0 | 14.8 |
2021-01-13 | 15.23 | 14.16 | 14.8 | 14.39 | 858200.0 | 14.39 |
2021-01-12 | 14.49 | 13.5 | 13.5 | 14.3 | 710500.0 | 14.3 |
2021-01-11 | 14.16 | 12.76 | 13.98 | 13.65 | 1233500.0 | 13.65 |
2021-01-08 | 14.63 | 12.88 | 12.96 | 14.39 | 1335700.0 | 14.39 |
2021-01-07 | 12.86 | 10.77 | 10.77 | 12.79 | 833200.0 | 12.79 |
2021-01-06 | 10.94 | 10.45 | 10.45 | 10.7 | 274800.0 | 10.7 |
2021-01-05 | 10.59 | 10.28 | 10.28 | 10.5 | 199700.0 | 10.5 |
2021-01-04 | 10.7 | 10.26 | 10.6 | 10.38 | 200900.0 | 10.38 |
2020-12-31 | 10.62 | 10.4 | 10.53 | 10.52 | 193900.0 | 10.52 |
2020-12-30 | 10.93 | 10.48 | 10.83 | 10.51 | 135900.0 | 10.51 |
2020-12-29 | 10.89 | 10.37 | 10.89 | 10.53 | 266500.0 | 10.53 |
2020-12-28 | 11.28 | 10.77 | 11.27 | 10.85 | 85800.0 | 10.85 |
2020-12-24 | 11.38 | 11.01 | 11.37 | 11.21 | 49100.0 | 11.21 |
2020-12-23 | 11.49 | 11.18 | 11.29 | 11.23 | 73500.0 | 11.23 |
2020-12-22 | 11.47 | 11.11 | 11.17 | 11.24 | 238900.0 | 11.24 |
2020-12-21 | 11.46 | 11.04 | 11.46 | 11.07 | 201700.0 | 11.07 |
2020-12-18 | 12.01 | 10.48 | 10.63 | 11.71 | 1060100.0 | 11.71 |
2020-12-17 | 10.76 | 10.49 | 10.76 | 10.59 | 494400.0 | 10.59 |
2020-12-16 | 10.89 | 10.54 | 10.59 | 10.65 | 151300.0 | 10.65 |
2020-12-15 | 10.69 | 10.22 | 10.63 | 10.51 | 213500.0 | 10.51 |
2020-12-14 | 11.0 | 10.13 | 10.15 | 10.68 | 491600.0 | 10.68 |
2020-12-11 | 10.2 | 9.88 | 10.03 | 10.07 | 118700.0 | 10.07 |
2020-12-10 | 10.15 | 9.96 | 10.09 | 10.03 | 94100.0 | 10.03 |
2020-12-09 | 10.48 | 10.0 | 10.36 | 10.09 | 146800.0 | 10.09 |
2020-12-08 | 10.42 | 10.06 | 10.14 | 10.33 | 208600.0 | 10.33 |
2020-12-07 | 10.31 | 10.03 | 10.27 | 10.14 | 119300.0 | 10.14 |
2020-12-04 | 10.25 | 9.83 | 9.83 | 10.22 | 121400.0 | 10.22 |
2020-12-03 | 10.0 | 9.87 | 9.96 | 9.96 | 111400.0 | 9.96 |
2020-12-02 | 9.94 | 9.6 | 9.74 | 9.9 | 150600.0 | 9.9 |
2020-12-01 | 9.88 | 9.69 | 9.76 | 9.86 | 103300.0 | 9.86 |
2020-11-30 | 9.86 | 9.68 | 9.86 | 9.76 | 115600.0 | 9.76 |
2020-11-27 | 10.0 | 9.79 | 9.91 | 9.92 | 115100.0 | 9.92 |
2020-11-25 | 10.02 | 9.77 | 9.88 | 9.92 | 131100.0 | 9.92 |
2020-11-24 | 10.18 | 9.87 | 10.13 | 10.0 | 125800.0 | 10.0 |
2020-11-23 | 10.18 | 9.94 | 9.99 | 10.04 | 177300.0 | 10.04 |
2020-11-20 | 10.08 | 9.83 | 10.08 | 9.89 | 95000.0 | 9.89 |
2020-11-19 | 10.1 | 9.95 | 10.06 | 9.97 | 91000.0 | 9.97 |
2020-11-18 | 10.59 | 9.95 | 10.32 | 10.03 | 140600.0 | 10.03 |
2020-11-17 | 10.7 | 10.11 | 10.66 | 10.22 | 212800.0 | 10.22 |
2020-11-16 | 10.88 | 10.51 | 10.76 | 10.73 | 75800.0 | 10.73 |
2020-11-13 | 10.78 | 10.47 | 10.48 | 10.7 | 90100.0 | 10.7 |
2020-11-12 | 10.66 | 10.27 | 10.28 | 10.41 | 108300.0 | 10.41 |
2020-11-11 | 10.34 | 10.06 | 10.17 | 10.33 | 81200.0 | 10.33 |
2020-11-10 | 10.23 | 9.75 | 9.99 | 10.12 | 124300.0 | 10.12 |
2020-11-09 | 10.54 | 9.88 | 10.05 | 10.1 | 163800.0 | 10.1 |
2020-11-06 | 10.3 | 9.92 | 10.24 | 10.06 | 120100.0 | 10.06 |
2020-11-05 | 10.62 | 10.05 | 10.33 | 10.18 | 136800.0 | 10.18 |
2020-11-04 | 10.25 | 9.82 | 9.96 | 10.15 | 166500.0 | 10.15 |
2020-11-03 | 10.2 | 9.58 | 9.62 | 10.16 | 184400.0 | 10.16 |
2020-11-02 | 9.56 | 9.14 | 9.24 | 9.56 | 130300.0 | 9.56 |
2020-10-30 | 9.34 | 9.02 | 9.34 | 9.13 | 85500.0 | 9.13 |
2020-10-29 | 9.53 | 9.31 | 9.39 | 9.37 | 71300.0 | 9.37 |
2020-10-28 | 9.59 | 9.35 | 9.59 | 9.44 | 92900.0 | 9.44 |
2020-10-27 | 9.89 | 9.67 | 9.89 | 9.74 | 80100.0 | 9.74 |
2020-10-26 | 10.16 | 9.75 | 10.16 | 9.9 | 122600.0 | 9.9 |
2020-10-23 | 10.46 | 10.1 | 10.38 | 10.18 | 68700.0 | 10.18 |
2020-10-22 | 10.39 | 10.2 | 10.34 | 10.39 | 85900.0 | 10.39 |
2020-10-21 | 10.49 | 10.17 | 10.36 | 10.23 | 154200.0 | 10.23 |
2020-10-20 | 10.2 | 10.02 | 10.19 | 10.04 | 66900.0 | 10.04 |
2020-10-19 | 10.29 | 9.96 | 10.11 | 10.1 | 91000.0 | 10.1 |
2020-10-16 | 10.38 | 10.04 | 10.04 | 10.08 | 91000.0 | 10.08 |
2020-10-15 | 10.23 | 9.89 | 10.09 | 10.2 | 66400.0 | 10.2 |
2020-10-14 | 10.46 | 10.01 | 10.37 | 10.16 | 98600.0 | 10.16 |
2020-10-13 | 10.78 | 10.06 | 10.77 | 10.19 | 180600.0 | 10.19 |
2020-10-12 | 10.29 | 10.05 | 10.05 | 10.15 | 157500.0 | 10.15 |
2020-10-09 | 9.86 | 9.56 | 9.65 | 9.84 | 95900.0 | 9.84 |
2020-10-08 | 9.71 | 9.44 | 9.62 | 9.54 | 95000.0 | 9.54 |
2020-10-07 | 9.47 | 9.31 | 9.32 | 9.41 | 121000.0 | 9.41 |
2020-10-06 | 9.67 | 9.21 | 9.49 | 9.25 | 192600.0 | 9.25 |
2020-10-05 | 9.52 | 9.02 | 9.06 | 9.49 | 160900.0 | 9.49 |
2020-10-02 | 9.08 | 8.88 | 8.98 | 8.91 | 177300.0 | 8.91 |
2020-10-01 | 9.2 | 8.96 | 9.14 | 9.16 | 119400.0 | 9.16 |
2020-09-30 | 9.25 | 8.95 | 9.25 | 9.1 | 138300.0 | 9.1 |
2020-09-29 | 9.31 | 8.87 | 8.87 | 9.25 | 120900.0 | 9.25 |
2020-09-28 | 9.0 | 8.74 | 8.74 | 8.96 | 108100.0 | 8.96 |
2020-09-25 | 8.89 | 8.52 | 8.74 | 8.68 | 159400.0 | 8.68 |
2020-09-24 | 8.83 | 8.46 | 8.6 | 8.74 | 552900.0 | 8.74 |
2020-09-23 | 9.27 | 8.71 | 9.27 | 8.76 | 124600.0 | 8.76 |
2020-09-22 | 9.59 | 9.2 | 9.56 | 9.37 | 99600.0 | 9.37 |
2020-09-21 | 9.66 | 9.24 | 9.64 | 9.51 | 324900.0 | 9.51 |
2020-09-18 | 9.85 | 9.44 | 9.54 | 9.79 | 830100.0 | 9.79 |
2020-09-17 | 9.59 | 8.93 | 8.93 | 9.41 | 268900.0 | 9.41 |
2020-09-16 | 9.38 | 8.96 | 9.03 | 9.15 | 207700.0 | 9.15 |
2020-09-15 | 9.35 | 9.03 | 9.35 | 9.1 | 129400.0 | 9.1 |
2020-09-14 | 9.6 | 9.29 | 9.57 | 9.3 | 841300.0 | 9.3 |
2020-09-11 | 9.61 | 9.32 | 9.56 | 9.47 | 198500.0 | 9.47 |
2020-09-10 | 9.79 | 9.49 | 9.57 | 9.49 | 166500.0 | 9.49 |
2020-09-09 | 9.57 | 9.11 | 9.32 | 9.52 | 167200.0 | 9.52 |
2020-09-08 | 9.27 | 8.94 | 8.95 | 9.16 | 107600.0 | 9.16 |
2020-09-04 | 9.37 | 8.95 | 9.2 | 9.18 | 330700.0 | 9.18 |
2020-09-03 | 9.75 | 9.03 | 9.75 | 9.1 | 367500.0 | 9.1 |
2020-09-02 | 10.04 | 9.87 | 10.0 | 9.91 | 137100.0 | 9.91 |
2020-09-01 | 10.57 | 10.09 | 10.41 | 10.16 | 248300.0 | 10.16 |
2020-08-31 | 10.53 | 10.17 | 10.31 | 10.52 | 230400.0 | 10.52 |
2020-08-28 | 10.75 | 10.31 | 10.7 | 10.56 | 125700.0 | 10.56 |
2020-08-27 | 11.09 | 10.65 | 11.09 | 10.67 | 165600.0 | 10.67 |
2020-08-26 | 11.15 | 10.66 | 10.68 | 11.06 | 134200.0 | 11.06 |
2020-08-25 | 10.9 | 10.6 | 10.65 | 10.84 | 157900.0 | 10.84 |
2020-08-24 | 10.94 | 10.62 | 10.87 | 10.77 | 153600.0 | 10.77 |
2020-08-21 | 11.02 | 10.73 | 10.99 | 10.96 | 178300.0 | 10.96 |
2020-08-20 | 11.14 | 10.81 | 11.05 | 10.99 | 260900.0 | 10.99 |
2020-08-19 | 11.51 | 10.98 | 11.5 | 11.15 | 276600.0 | 11.15 |
2020-08-18 | 12.07 | 11.53 | 12.07 | 11.61 | 190200.0 | 11.61 |
2020-08-17 | 12.47 | 11.56 | 11.56 | 12.13 | 441400.0 | 12.13 |
2020-08-14 | 11.73 | 11.42 | 11.73 | 11.5 | 71600.0 | 11.5 |
2020-08-13 | 11.86 | 11.34 | 11.34 | 11.71 | 144700.0 | 11.71 |
2020-08-12 | 11.46 | 11.25 | 11.33 | 11.36 | 136600.0 | 11.36 |
2020-08-11 | 11.42 | 11.05 | 11.13 | 11.29 | 215100.0 | 11.29 |
2020-08-10 | 11.52 | 10.9 | 11.51 | 11.13 | 291500.0 | 11.13 |
2020-08-07 | 11.58 | 11.19 | 11.45 | 11.55 | 180400.0 | 11.55 |
2020-08-06 | 11.9 | 11.44 | 11.64 | 11.47 | 133700.0 | 11.47 |
2020-08-05 | 12.18 | 11.55 | 12.04 | 11.66 | 188700.0 | 11.66 |
2020-08-04 | 12.44 | 10.92 | 11.13 | 12.25 | 747400.0 | 12.25 |
2020-08-03 | 12.53 | 12.03 | 12.31 | 12.45 | 210800.0 | 12.45 |
2020-07-31 | 12.15 | 11.77 | 11.88 | 12.14 | 133400.0 | 12.14 |
2020-07-30 | 11.89 | 11.5 | 11.59 | 11.82 | 71500.0 | 11.82 |
2020-07-29 | 11.75 | 11.54 | 11.63 | 11.72 | 126900.0 | 11.72 |
2020-07-28 | 11.74 | 11.42 | 11.68 | 11.65 | 115800.0 | 11.65 |
2020-07-27 | 11.81 | 11.3 | 11.74 | 11.65 | 124500.0 | 11.65 |
2020-07-24 | 11.7 | 11.35 | 11.45 | 11.67 | 107900.0 | 11.67 |
2020-07-23 | 11.77 | 11.59 | 11.66 | 11.75 | 156200.0 | 11.75 |
2020-07-22 | 11.77 | 11.5 | 11.66 | 11.59 | 98100.0 | 11.59 |
2020-07-21 | 11.93 | 11.48 | 11.86 | 11.65 | 110900.0 | 11.65 |
2020-07-20 | 11.72 | 11.19 | 11.19 | 11.72 | 145200.0 | 11.72 |
2020-07-17 | 11.22 | 10.81 | 10.81 | 11.03 | 59400.0 | 11.03 |
2020-07-16 | 10.86 | 10.62 | 10.86 | 10.78 | 66700.0 | 10.78 |
2020-07-15 | 10.98 | 10.69 | 10.94 | 10.86 | 99900.0 | 10.86 |
2020-07-14 | 10.72 | 10.32 | 10.34 | 10.68 | 86900.0 | 10.68 |
2020-07-13 | 10.8 | 10.39 | 10.53 | 10.4 | 135600.0 | 10.4 |
2020-07-10 | 10.6 | 10.38 | 10.52 | 10.4 | 84600.0 | 10.4 |
2020-07-09 | 10.54 | 10.03 | 10.18 | 10.53 | 126200.0 | 10.53 |
2020-07-08 | 10.37 | 9.98 | 10.25 | 10.24 | 152600.0 | 10.24 |
2020-07-07 | 10.78 | 10.35 | 10.52 | 10.37 | 78500.0 | 10.37 |
2020-07-06 | 10.65 | 10.3 | 10.43 | 10.62 | 163800.0 | 10.62 |
2020-07-02 | 10.43 | 10.2 | 10.3 | 10.42 | 177300.0 | 10.42 |
2020-07-01 | 10.46 | 10.21 | 10.46 | 10.32 | 101700.0 | 10.32 |
2020-06-30 | 10.52 | 10.22 | 10.3 | 10.47 | 82300.0 | 10.47 |
2020-06-29 | 10.6 | 10.16 | 10.5 | 10.25 | 170200.0 | 10.25 |
2020-06-26 | 10.72 | 10.39 | 10.72 | 10.55 | 87800.0 | 10.55 |
2020-06-25 | 10.73 | 10.24 | 10.41 | 10.72 | 118800.0 | 10.72 |
2020-06-24 | 10.82 | 10.07 | 10.8 | 10.43 | 162200.0 | 10.43 |
2020-06-23 | 11.3 | 10.8 | 11.3 | 10.88 | 147000.0 | 10.88 |
2020-06-22 | 10.95 | 10.56 | 10.6 | 10.95 | 133300.0 | 10.95 |
2020-06-19 | 10.74 | 10.38 | 10.74 | 10.53 | 104500.0 | 10.53 |
2020-06-18 | 10.68 | 10.45 | 10.48 | 10.63 | 260900.0 | 10.63 |
2020-06-17 | 10.61 | 10.29 | 10.5 | 10.54 | 246100.0 | 10.54 |
2020-06-16 | 10.62 | 10.37 | 10.5 | 10.46 | 146300.0 | 10.46 |
2020-06-15 | 10.31 | 9.85 | 9.92 | 10.24 | 126200.0 | 10.24 |
2020-06-12 | 10.34 | 9.92 | 10.23 | 10.16 | 148500.0 | 10.16 |
2020-06-11 | 10.46 | 10.01 | 10.38 | 10.03 | 273500.0 | 10.03 |
2020-06-10 | 10.82 | 10.54 | 10.81 | 10.64 | 93600.0 | 10.64 |
2020-06-09 | 10.87 | 10.58 | 10.82 | 10.76 | 182000.0 | 10.76 |
2020-06-08 | 10.99 | 10.78 | 10.99 | 10.89 | 139100.0 | 10.89 |
2020-06-05 | 11.12 | 10.72 | 10.78 | 10.88 | 226900.0 | 10.88 |
2020-06-04 | 10.91 | 10.44 | 10.79 | 10.67 | 302200.0 | 10.67 |
2020-06-03 | 10.75 | 10.0 | 10.25 | 10.7 | 781600.0 | 10.7 |
2020-06-02 | 10.68 | 10.19 | 10.63 | 10.2 | 724800.0 | 10.2 |
2020-06-01 | 11.0 | 10.57 | 10.67 | 10.6 | 207000.0 | 10.6 |
2020-05-29 | 10.72 | 10.49 | 10.6 | 10.67 | 103500.0 | 10.67 |
2020-05-28 | 10.75 | 10.47 | 10.56 | 10.49 | 254700.0 | 10.49 |
2020-05-27 | 11.29 | 10.49 | 11.29 | 10.55 | 297900.0 | 10.55 |
2020-05-26 | 11.95 | 11.16 | 11.95 | 11.32 | 240700.0 | 11.32 |
2020-05-22 | 11.71 | 11.41 | 11.66 | 11.69 | 135100.0 | 11.69 |
2020-05-21 | 12.08 | 11.56 | 11.9 | 11.66 | 208400.0 | 11.66 |
2020-05-20 | 12.57 | 10.6 | 10.6 | 12.02 | 991800.0 | 12.02 |
2020-05-19 | 10.86 | 10.5 | 10.69 | 10.54 | 172400.0 | 10.54 |
2020-05-18 | 10.92 | 10.53 | 10.84 | 10.69 | 227500.0 | 10.69 |
2020-05-15 | 10.53 | 9.94 | 10.27 | 10.52 | 241100.0 | 10.52 |
2020-05-14 | 10.8 | 10.19 | 10.8 | 10.46 | 338300.0 | 10.46 |
2020-05-13 | 11.75 | 10.83 | 11.75 | 10.95 | 258400.0 | 10.95 |
2020-05-12 | 12.6 | 11.69 | 12.5 | 11.75 | 396600.0 | 11.75 |
2020-05-11 | 12.33 | 11.88 | 11.88 | 12.1 | 251000.0 | 12.1 |
2020-05-08 | 12.05 | 11.7 | 11.95 | 11.88 | 106100.0 | 11.88 |
2020-05-07 | 12.01 | 11.41 | 11.6 | 11.83 | 330000.0 | 11.83 |
2020-05-06 | 11.57 | 11.2 | 11.35 | 11.29 | 86600.0 | 11.29 |
2020-05-05 | 11.32 | 11.03 | 11.15 | 11.15 | 86400.0 | 11.15 |
2020-05-04 | 11.14 | 10.65 | 10.97 | 10.98 | 105800.0 | 10.98 |
2020-05-01 | 10.98 | 10.33 | 10.91 | 10.79 | 121100.0 | 10.79 |
2020-04-30 | 11.6 | 11.01 | 11.43 | 11.13 | 86100.0 | 11.13 |
2020-04-29 | 11.62 | 10.96 | 11.1 | 11.55 | 100600.0 | 11.55 |
2020-04-28 | 11.23 | 10.77 | 11.23 | 10.85 | 70700.0 | 10.85 |
2020-04-27 | 11.59 | 11.03 | 11.5 | 11.08 | 202700.0 | 11.08 |
2020-04-24 | 11.22 | 10.48 | 10.48 | 11.16 | 138900.0 | 11.16 |
2020-04-23 | 10.78 | 10.21 | 10.56 | 10.54 | 78900.0 | 10.54 |
2020-04-22 | 10.67 | 10.38 | 10.5 | 10.54 | 197700.0 | 10.54 |
2020-04-21 | 10.53 | 9.84 | 10.24 | 10.11 | 111400.0 | 10.11 |
2020-04-20 | 11.16 | 10.08 | 10.7 | 10.47 | 287000.0 | 10.47 |
2020-04-17 | 10.82 | 10.01 | 10.64 | 10.64 | 156700.0 | 10.64 |
2020-04-16 | 10.59 | 10.04 | 10.12 | 10.42 | 496300.0 | 10.42 |
2020-04-15 | 9.78 | 9.32 | 9.65 | 9.39 | 98500.0 | 9.39 |
2020-04-14 | 10.08 | 9.75 | 9.8 | 9.88 | 119200.0 | 9.88 |
2020-04-13 | 9.81 | 9.55 | 9.81 | 9.63 | 79000.0 | 9.63 |
2020-04-09 | 9.95 | 9.6 | 9.89 | 9.76 | 263400.0 | 9.76 |
2020-04-08 | 10.09 | 9.68 | 9.8 | 9.76 | 160600.0 | 9.76 |
2020-04-07 | 9.94 | 9.26 | 9.91 | 9.8 | 356000.0 | 9.8 |
2020-04-06 | 9.47 | 8.98 | 9.05 | 9.39 | 126000.0 | 9.39 |
2020-04-03 | 8.94 | 8.4 | 8.76 | 8.76 | 99700.0 | 8.76 |
2020-04-02 | 9.12 | 8.62 | 8.73 | 8.82 | 70500.0 | 8.82 |
2020-04-01 | 9.26 | 8.51 | 9.18 | 8.72 | 89300.0 | 8.72 |
2020-03-31 | 9.78 | 9.33 | 9.7 | 9.45 | 287200.0 | 9.45 |
2020-03-30 | 9.97 | 9.35 | 9.76 | 9.56 | 236900.0 | 9.56 |
2020-03-27 | 9.49 | 8.61 | 9.25 | 9.21 | 107800.0 | 9.21 |
2020-03-26 | 9.55 | 8.26 | 8.26 | 9.51 | 246200.0 | 9.51 |
2020-03-25 | 8.49 | 8.01 | 8.2 | 8.24 | 193000.0 | 8.24 |
2020-03-24 | 8.49 | 7.94 | 8.13 | 8.17 | 230500.0 | 8.17 |
2020-03-23 | 7.36 | 6.87 | 7.0 | 7.31 | 215600.0 | 7.31 |
2020-03-20 | 7.79 | 6.78 | 7.41 | 6.89 | 267000.0 | 6.89 |
2020-03-19 | 7.74 | 6.5 | 6.55 | 7.44 | 194600.0 | 7.44 |
2020-03-18 | 7.27 | 6.44 | 7.18 | 6.55 | 362800.0 | 6.55 |
2020-03-17 | 7.94 | 7.49 | 7.79 | 7.53 | 281600.0 | 7.53 |
2020-03-16 | 8.26 | 7.67 | 8.14 | 7.72 | 166500.0 | 7.72 |
2020-03-13 | 9.09 | 8.6 | 8.72 | 9.03 | 204300.0 | 9.03 |
2020-03-12 | 8.83 | 8.23 | 8.67 | 8.65 | 241900.0 | 8.65 |
2020-03-11 | 9.61 | 9.09 | 9.44 | 9.2 | 237300.0 | 9.2 |
2020-03-10 | 9.78 | 9.3 | 9.67 | 9.62 | 89600.0 | 9.62 |
2020-03-09 | 9.72 | 9.08 | 9.43 | 9.51 | 313500.0 | 9.51 |
2020-03-06 | 10.38 | 9.99 | 10.05 | 10.26 | 150500.0 | 10.26 |
2020-03-05 | 10.55 | 9.99 | 10.3 | 10.21 | 195700.0 | 10.21 |
2020-03-04 | 10.78 | 10.31 | 10.55 | 10.7 | 160400.0 | 10.7 |
2020-03-03 | 11.04 | 10.33 | 10.9 | 10.41 | 186600.0 | 10.41 |
2020-03-02 | 11.01 | 10.67 | 10.89 | 10.81 | 102300.0 | 10.81 |
2020-02-28 | 10.99 | 10.63 | 10.85 | 10.85 | 199100.0 | 10.85 |
2020-02-27 | 11.17 | 10.7 | 10.79 | 10.85 | 250500.0 | 10.85 |
2020-02-26 | 11.22 | 10.82 | 10.99 | 11.02 | 179500.0 | 11.02 |
2020-02-25 | 11.43 | 10.95 | 11.21 | 10.98 | 226900.0 | 10.98 |
2020-02-24 | 11.44 | 11.14 | 11.25 | 11.2 | 188000.0 | 11.2 |
2020-02-21 | 12.22 | 11.93 | 12.15 | 11.95 | 107000.0 | 11.95 |
2020-02-20 | 12.24 | 11.66 | 11.89 | 12.2 | 180200.0 | 12.2 |
2020-02-19 | 12.15 | 11.71 | 12.15 | 12.02 | 203800.0 | 12.02 |
2020-02-18 | 12.32 | 12.02 | 12.18 | 12.13 | 110800.0 | 12.13 |