名前 | China Green Agriculture Inc. Common Stock |
ティッカー | CGA |
国 | China |
上場年 | nan |
セクター | Basic Industries |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 5.8 | 5.41 | 5.7 | 5.65 | 48400.0 | 5.65 |
2021-02-12 | 5.55 | 5.33 | 5.33 | 5.36 | 14500.0 | 5.36 |
2021-02-11 | 5.82 | 5.33 | 5.6 | 5.36 | 49500.0 | 5.36 |
2021-02-10 | 6.07 | 5.64 | 5.98 | 5.65 | 29300.0 | 5.65 |
2021-02-09 | 6.15 | 5.8 | 5.8 | 6.0 | 32300.0 | 6.0 |
2021-02-08 | 5.9 | 5.6 | 5.66 | 5.84 | 45900.0 | 5.84 |
2021-02-05 | 5.75 | 5.51 | 5.65 | 5.58 | 25200.0 | 5.58 |
2021-02-04 | 5.64 | 5.37 | 5.6 | 5.53 | 22200.0 | 5.53 |
2021-02-03 | 5.6 | 5.32 | 5.46 | 5.58 | 44500.0 | 5.58 |
2021-02-02 | 5.51 | 5.09 | 5.32 | 5.39 | 29500.0 | 5.39 |
2021-02-01 | 5.45 | 5.08 | 5.29 | 5.31 | 44000.0 | 5.31 |
2021-01-29 | 5.74 | 5.03 | 5.74 | 5.11 | 64900.0 | 5.11 |
2021-01-28 | 6.03 | 5.6 | 5.6 | 5.76 | 39100.0 | 5.76 |
2021-01-27 | 5.98 | 5.56 | 5.77 | 5.56 | 80500.0 | 5.56 |
2021-01-26 | 6.27 | 5.58 | 6.05 | 6.02 | 102200.0 | 6.02 |
2021-01-25 | 6.5 | 5.88 | 6.41 | 6.09 | 81600.0 | 6.09 |
2021-01-22 | 6.61 | 5.84 | 5.85 | 6.41 | 154400.0 | 6.41 |
2021-01-21 | 5.99 | 5.49 | 5.88 | 5.9 | 71200.0 | 5.9 |
2021-01-20 | 6.22 | 5.52 | 6.01 | 5.92 | 118200.0 | 5.92 |
2021-01-19 | 6.22 | 5.67 | 5.67 | 5.9 | 102600.0 | 5.9 |
2021-01-15 | 6.09 | 5.32 | 6.09 | 5.52 | 103300.0 | 5.52 |
2021-01-14 | 6.5 | 5.72 | 6.42 | 6.1 | 164900.0 | 6.1 |
2021-01-13 | 6.93 | 4.91 | 5.24 | 6.5 | 391200.0 | 6.5 |
2021-01-12 | 5.19 | 4.71 | 4.79 | 5.13 | 61300.0 | 5.13 |
2021-01-11 | 5.48 | 4.69 | 5.45 | 4.79 | 221500.0 | 4.79 |
2021-01-08 | 5.82 | 4.1 | 4.46 | 5.45 | 744000.0 | 5.45 |
2021-01-07 | 4.38 | 3.87 | 3.87 | 4.38 | 183900.0 | 4.38 |
2021-01-06 | 4.24 | 3.8 | 3.8 | 3.89 | 115000.0 | 3.89 |
2021-01-05 | 4.26 | 3.21 | 3.25 | 4.02 | 281300.0 | 4.02 |
2021-01-04 | 3.38 | 3.05 | 3.3 | 3.26 | 214400.0 | 3.26 |
2020-12-31 | 4.69 | 2.91 | 3.01 | 3.6 | 2337000.0 | 3.6 |
2020-12-30 | 3.68 | 2.5 | 2.53 | 3.01 | 2419400.0 | 3.01 |
2020-12-29 | 2.62 | 2.45 | 2.62 | 2.52 | 17100.0 | 2.52 |
2020-12-28 | 2.73 | 2.55 | 2.7 | 2.62 | 33700.0 | 2.62 |
2020-12-24 | 2.71 | 2.58 | 2.71 | 2.6 | 14100.0 | 2.6 |
2020-12-23 | 2.84 | 2.66 | 2.66 | 2.71 | 77000.0 | 2.71 |
2020-12-22 | 2.96 | 2.66 | 2.72 | 2.86 | 72700.0 | 2.86 |
2020-12-21 | 2.78 | 2.46 | 2.74 | 2.71 | 156400.0 | 2.71 |
2020-12-18 | 3.62 | 2.37 | 2.38 | 2.88 | 2511100.0 | 2.88 |
2020-12-17 | 2.35 | 2.27 | 2.35 | 2.34 | 15900.0 | 2.34 |
2020-12-16 | 2.37 | 2.26 | 2.29 | 2.29 | 6000.0 | 2.29 |
2020-12-15 | 2.4 | 2.28 | 2.28 | 2.39 | 25200.0 | 2.39 |
2020-12-14 | 2.32 | 2.27 | 2.32 | 2.3 | 7500.0 | 2.3 |
2020-12-11 | 2.39 | 2.28 | 2.38 | 2.35 | 10200.0 | 2.35 |
2020-12-10 | 2.39 | 2.25 | 2.37 | 2.36 | 10900.0 | 2.36 |
2020-12-09 | 2.4 | 2.25 | 2.25 | 2.33 | 30800.0 | 2.33 |
2020-12-08 | 2.47 | 2.23 | 2.47 | 2.32 | 32700.0 | 2.32 |
2020-12-07 | 2.49 | 2.34 | 2.34 | 2.4 | 19500.0 | 2.4 |
2020-12-04 | 2.54 | 2.4 | 2.4 | 2.4 | 18500.0 | 2.4 |
2020-12-03 | 2.48 | 2.37 | 2.37 | 2.44 | 20500.0 | 2.44 |
2020-12-02 | 2.45 | 2.35 | 2.42 | 2.42 | 16700.0 | 2.42 |
2020-12-01 | 2.82 | 2.14 | 2.82 | 2.48 | 60600.0 | 2.48 |
2020-11-30 | 2.75 | 2.72 | 2.74 | 2.73 | 6800.0 | 2.73 |
2020-11-27 | 2.92 | 2.79 | 2.8 | 2.81 | 22700.0 | 2.81 |
2020-11-25 | 2.77 | 2.75 | 2.77 | 2.77 | 7400.0 | 2.77 |
2020-11-24 | 2.78 | 2.56 | 2.6 | 2.78 | 12100.0 | 2.78 |
2020-11-23 | 2.7 | 2.59 | 2.7 | 2.66 | 23400.0 | 2.66 |
2020-11-20 | 2.72 | 2.59 | 2.59 | 2.71 | 7200.0 | 2.71 |
2020-11-19 | 2.77 | 2.7 | 2.77 | 2.7 | 3700.0 | 2.7 |
2020-11-18 | 2.77 | 2.59 | 2.64 | 2.77 | 12600.0 | 2.77 |
2020-11-17 | 2.68 | 2.65 | 2.65 | 2.67 | 7300.0 | 2.67 |
2020-11-16 | 2.74 | 2.61 | 2.61 | 2.7 | 19700.0 | 2.7 |
2020-11-13 | 2.67 | 2.61 | 2.67 | 2.61 | 3700.0 | 2.61 |
2020-11-12 | 2.75 | 2.65 | 2.75 | 2.7 | 9500.0 | 2.7 |
2020-11-11 | 2.83 | 2.66 | 2.83 | 2.66 | 4700.0 | 2.66 |
2020-11-10 | 2.79 | 2.57 | 2.58 | 2.79 | 15800.0 | 2.79 |
2020-11-09 | 2.8 | 2.49 | 2.8 | 2.57 | 21300.0 | 2.57 |
2020-11-06 | 3.0 | 2.6 | 3.0 | 2.74 | 8200.0 | 2.74 |
2020-11-05 | 3.07 | 2.68 | 2.74 | 2.96 | 93000.0 | 2.96 |
2020-11-04 | 2.75 | 2.63 | 2.69 | 2.63 | 19000.0 | 2.63 |
2020-11-03 | 2.7 | 2.55 | 2.69 | 2.66 | 2900.0 | 2.66 |
2020-11-02 | 2.76 | 2.67 | 2.67 | 2.72 | 5400.0 | 2.72 |
2020-10-30 | 2.68 | 2.41 | 2.58 | 2.67 | 14800.0 | 2.67 |
2020-10-29 | 2.78 | 2.6 | 2.78 | 2.68 | 4400.0 | 2.68 |
2020-10-28 | 2.77 | 2.54 | 2.64 | 2.77 | 37400.0 | 2.77 |
2020-10-27 | 2.81 | 2.65 | 2.81 | 2.65 | 13400.0 | 2.65 |
2020-10-26 | 2.92 | 2.57 | 2.75 | 2.9 | 59800.0 | 2.9 |
2020-10-23 | 3.42 | 2.7 | 2.84 | 2.91 | 369000.0 | 2.91 |
2020-10-22 | 2.8 | 2.37 | 2.37 | 2.78 | 105900.0 | 2.78 |
2020-10-21 | 2.44 | 2.32 | 2.39 | 2.39 | 13700.0 | 2.39 |
2020-10-20 | 2.47 | 2.35 | 2.47 | 2.41 | 7400.0 | 2.41 |
2020-10-19 | 2.42 | 2.35 | 2.35 | 2.4 | 5800.0 | 2.4 |
2020-10-16 | 2.49 | 2.35 | 2.49 | 2.35 | 8500.0 | 2.35 |
2020-10-15 | 2.48 | 2.35 | 2.4 | 2.45 | 19300.0 | 2.45 |
2020-10-14 | 2.39 | 2.3 | 2.39 | 2.37 | 14800.0 | 2.37 |
2020-10-13 | 2.42 | 2.29 | 2.35 | 2.42 | 17600.0 | 2.42 |
2020-10-12 | 2.36 | 2.26 | 2.34 | 2.31 | 15200.0 | 2.31 |
2020-10-09 | 2.38 | 2.21 | 2.38 | 2.38 | 38300.0 | 2.38 |
2020-10-08 | 2.37 | 2.19 | 2.19 | 2.36 | 37600.0 | 2.36 |
2020-10-07 | 2.63 | 1.77 | 2.63 | 2.22 | 247000.0 | 2.22 |
2020-10-06 | 2.68 | 2.51 | 2.51 | 2.64 | 16200.0 | 2.64 |
2020-10-05 | 2.69 | 2.45 | 2.69 | 2.6 | 10200.0 | 2.6 |
2020-10-02 | 2.75 | 2.57 | 2.75 | 2.68 | 20300.0 | 2.68 |
2020-10-01 | 2.83 | 2.46 | 2.46 | 2.71 | 71300.0 | 2.71 |
2020-09-30 | 2.56 | 2.5 | 2.56 | 2.5 | 4800.0 | 2.5 |
2020-09-29 | 2.61 | 2.52 | 2.52 | 2.56 | 6500.0 | 2.56 |
2020-09-28 | 2.62 | 2.55 | 2.62 | 2.55 | 4900.0 | 2.55 |
2020-09-25 | 2.5 | 2.44 | 2.44 | 2.5 | 10900.0 | 2.5 |
2020-09-24 | 2.56 | 2.43 | 2.45 | 2.48 | 22400.0 | 2.48 |
2020-09-23 | 2.47 | 2.41 | 2.47 | 2.42 | 4500.0 | 2.42 |
2020-09-22 | 2.46 | 2.43 | 2.43 | 2.44 | 7500.0 | 2.44 |
2020-09-21 | 2.51 | 2.41 | 2.5 | 2.43 | 19600.0 | 2.43 |
2020-09-18 | 2.57 | 2.51 | 2.56 | 2.52 | 4200.0 | 2.52 |
2020-09-17 | 2.65 | 2.58 | 2.6 | 2.59 | 3700.0 | 2.59 |
2020-09-16 | 2.65 | 2.58 | 2.58 | 2.58 | 2900.0 | 2.58 |
2020-09-15 | 2.63 | 2.59 | 2.61 | 2.59 | 1000.0 | 2.59 |
2020-09-14 | 2.64 | 2.6 | 2.63 | 2.62 | 1800.0 | 2.62 |
2020-09-11 | 2.59 | 2.52 | 2.57 | 2.57 | 5100.0 | 2.57 |
2020-09-10 | 2.62 | 2.5 | 2.5 | 2.52 | 56300.0 | 2.52 |
2020-09-09 | 2.61 | 2.5 | 2.55 | 2.5 | 6000.0 | 2.5 |
2020-09-08 | 2.54 | 2.49 | 2.49 | 2.51 | 10600.0 | 2.51 |
2020-09-04 | 2.54 | 2.49 | 2.49 | 2.49 | 2100.0 | 2.49 |
2020-09-03 | 2.56 | 2.46 | 2.56 | 2.5 | 5500.0 | 2.5 |
2020-09-02 | 2.52 | 2.41 | 2.42 | 2.5 | 10100.0 | 2.5 |
2020-09-01 | 2.7 | 2.47 | 2.6 | 2.49 | 23100.0 | 2.49 |
2020-08-31 | 2.64 | 2.54 | 2.58 | 2.54 | 31700.0 | 2.54 |
2020-08-28 | 2.72 | 2.59 | 2.68 | 2.6 | 19000.0 | 2.6 |
2020-08-27 | 3.05 | 2.5 | 3.04 | 2.68 | 72200.0 | 2.68 |
2020-08-26 | 3.15 | 3.05 | 3.15 | 3.07 | 16700.0 | 3.07 |
2020-08-25 | 3.17 | 3.06 | 3.07 | 3.11 | 10500.0 | 3.11 |
2020-08-24 | 3.26 | 3.06 | 3.26 | 3.13 | 20300.0 | 3.13 |
2020-08-21 | 3.22 | 3.06 | 3.06 | 3.18 | 13500.0 | 3.18 |
2020-08-20 | 3.19 | 3.05 | 3.18 | 3.08 | 33300.0 | 3.08 |
2020-08-19 | 3.34 | 3.18 | 3.18 | 3.25 | 20200.0 | 3.25 |
2020-08-18 | 3.57 | 3.18 | 3.44 | 3.3 | 66000.0 | 3.3 |
2020-08-17 | 3.69 | 2.85 | 2.85 | 3.58 | 396500.0 | 3.58 |
2020-08-14 | 2.99 | 2.72 | 2.82 | 2.86 | 60700.0 | 2.86 |
2020-08-13 | 2.84 | 2.78 | 2.81 | 2.78 | 8300.0 | 2.78 |
2020-08-12 | 2.8 | 2.72 | 2.8 | 2.72 | 3600.0 | 2.72 |
2020-08-11 | 2.86 | 2.71 | 2.86 | 2.73 | 11900.0 | 2.73 |
2020-08-10 | 2.89 | 2.75 | 2.82 | 2.82 | 6000.0 | 2.82 |
2020-08-07 | 2.85 | 2.69 | 2.85 | 2.8 | 13400.0 | 2.8 |
2020-08-06 | 2.83 | 2.79 | 2.82 | 2.83 | 7300.0 | 2.83 |
2020-08-05 | 2.91 | 2.81 | 2.82 | 2.81 | 2400.0 | 2.81 |
2020-08-04 | 2.84 | 2.75 | 2.75 | 2.8 | 2000.0 | 2.8 |
2020-08-03 | 3.15 | 2.75 | 2.75 | 2.76 | 40400.0 | 2.76 |
2020-07-31 | 2.78 | 2.71 | 2.71 | 2.73 | 11100.0 | 2.73 |
2020-07-30 | 2.72 | 2.6 | 2.6 | 2.64 | 2300.0 | 2.64 |
2020-07-29 | 2.78 | 2.65 | 2.66 | 2.67 | 9100.0 | 2.67 |
2020-07-28 | 2.81 | 2.65 | 2.81 | 2.71 | 5800.0 | 2.71 |
2020-07-27 | 2.92 | 2.6 | 2.6 | 2.75 | 63000.0 | 2.75 |
2020-07-24 | 2.6 | 2.5 | 2.59 | 2.6 | 16200.0 | 2.6 |
2020-07-23 | 2.64 | 2.52 | 2.53 | 2.52 | 8500.0 | 2.52 |
2020-07-22 | 2.76 | 2.49 | 2.76 | 2.59 | 43200.0 | 2.59 |
2020-07-21 | 2.86 | 2.73 | 2.86 | 2.76 | 3600.0 | 2.76 |
2020-07-20 | 2.85 | 2.72 | 2.72 | 2.8 | 13400.0 | 2.8 |
2020-07-17 | 2.87 | 2.53 | 2.53 | 2.79 | 95500.0 | 2.79 |
2020-07-16 | 2.61 | 2.47 | 2.53 | 2.57 | 25000.0 | 2.57 |
2020-07-15 | 2.76 | 2.54 | 2.54 | 2.59 | 23700.0 | 2.59 |
2020-07-14 | 2.64 | 2.53 | 2.54 | 2.6 | 5600.0 | 2.6 |
2020-07-13 | 2.76 | 2.6 | 2.76 | 2.6 | 13200.0 | 2.6 |
2020-07-10 | 2.79 | 2.7 | 2.78 | 2.75 | 15100.0 | 2.75 |
2020-07-09 | 2.86 | 2.61 | 2.75 | 2.84 | 40600.0 | 2.84 |
2020-07-08 | 2.74 | 2.66 | 2.71 | 2.74 | 8800.0 | 2.74 |
2020-07-07 | 2.85 | 2.5 | 2.85 | 2.63 | 36700.0 | 2.63 |
2020-07-06 | 2.87 | 2.74 | 2.87 | 2.74 | 13800.0 | 2.74 |
2020-07-02 | 3.15 | 2.67 | 2.92 | 2.77 | 76700.0 | 2.77 |
2020-07-01 | 3.02 | 2.71 | 2.9 | 2.99 | 25600.0 | 2.99 |
2020-06-30 | 2.97 | 2.45 | 2.5 | 2.92 | 107000.0 | 2.92 |
2020-06-29 | 2.56 | 2.45 | 2.45 | 2.5 | 6000.0 | 2.5 |
2020-06-26 | 2.63 | 2.46 | 2.52 | 2.49 | 22300.0 | 2.49 |
2020-06-25 | 2.78 | 2.54 | 2.72 | 2.55 | 25200.0 | 2.55 |
2020-06-24 | 2.82 | 2.73 | 2.75 | 2.77 | 8300.0 | 2.77 |
2020-06-23 | 3.22 | 2.74 | 2.82 | 2.83 | 175200.0 | 2.83 |
2020-06-22 | 2.99 | 2.85 | 2.94 | 2.88 | 10000.0 | 2.88 |
2020-06-19 | 3.11 | 2.92 | 2.92 | 2.97 | 7800.0 | 2.97 |
2020-06-18 | 3.73 | 2.91 | 3.25 | 3.05 | 161600.0 | 3.05 |
2020-06-17 | 3.25 | 3.07 | 3.16 | 3.25 | 43700.0 | 3.25 |
2020-06-16 | 3.47 | 3.2 | 3.33 | 3.23 | 42500.0 | 3.23 |
2020-06-15 | 4.29 | 2.99 | 3.11 | 3.65 | 390800.0 | 3.65 |
2020-06-12 | 3.43 | 2.83 | 3.24 | 3.12 | 120600.0 | 3.12 |
2020-06-11 | 3.83 | 2.65 | 2.82 | 3.25 | 435600.0 | 3.25 |
2020-06-10 | 2.9 | 2.52 | 2.54 | 2.81 | 67100.0 | 2.81 |
2020-06-09 | 2.6 | 2.43 | 2.44 | 2.54 | 45700.0 | 2.54 |
2020-06-08 | 2.48 | 2.42 | 2.43 | 2.43 | 6600.0 | 2.43 |
2020-06-05 | 2.5 | 2.46 | 2.5 | 2.46 | 3000.0 | 2.46 |
2020-06-04 | 2.5 | 2.43 | 2.43 | 2.49 | 3400.0 | 2.49 |
2020-06-03 | 2.55 | 2.44 | 2.54 | 2.45 | 6900.0 | 2.45 |
2020-06-02 | 2.6 | 2.5 | 2.57 | 2.53 | 4000.0 | 2.53 |
2020-06-01 | 2.6 | 2.57 | 2.58 | 2.57 | 1400.0 | 2.57 |
2020-05-29 | 2.62 | 2.55 | 2.55 | 2.61 | 3600.0 | 2.61 |
2020-05-28 | 2.63 | 2.56 | 2.6 | 2.56 | 5200.0 | 2.56 |
2020-05-27 | 2.75 | 2.62 | 2.75 | 2.62 | 1700.0 | 2.62 |
2020-05-26 | 2.73 | 2.64 | 2.73 | 2.65 | 2600.0 | 2.65 |
2020-05-22 | 2.7 | 2.63 | 2.7 | 2.63 | 6300.0 | 2.63 |
2020-05-21 | 2.74 | 2.7 | 2.7 | 2.74 | 1100.0 | 2.74 |
2020-05-20 | 2.84 | 2.69 | 2.71 | 2.75 | 22500.0 | 2.75 |
2020-05-19 | 2.8 | 2.64 | 2.8 | 2.73 | 12100.0 | 2.73 |
2020-05-18 | 2.97 | 2.8 | 2.97 | 2.83 | 8000.0 | 2.83 |
2020-05-15 | 3.02 | 2.9 | 3.02 | 2.97 | 5700.0 | 2.97 |
2020-05-14 | 3.01 | 2.85 | 3.01 | 2.99 | 5600.0 | 2.99 |
2020-05-13 | 3.1 | 2.62 | 2.78 | 2.98 | 52400.0 | 2.98 |
2020-05-12 | 2.81 | 2.66 | 2.71 | 2.75 | 4200.0 | 2.75 |
2020-05-11 | 2.76 | 2.61 | 2.76 | 2.66 | 4800.0 | 2.66 |
2020-05-08 | 2.83 | 2.7 | 2.83 | 2.7 | 4300.0 | 2.7 |
2020-05-07 | 2.84 | 2.7 | 2.7 | 2.77 | 14700.0 | 2.77 |
2020-05-06 | 2.69 | 2.58 | 2.58 | 2.66 | 18400.0 | 2.66 |
2020-05-05 | 2.65 | 2.5 | 2.5 | 2.54 | 6000.0 | 2.54 |
2020-05-04 | 2.58 | 2.5 | 2.5 | 2.58 | 900.0 | 2.58 |
2020-05-01 | 2.74 | 2.57 | 2.63 | 2.66 | 7100.0 | 2.66 |
2020-04-30 | 2.75 | 2.61 | 2.75 | 2.64 | 17000.0 | 2.64 |
2020-04-29 | 2.76 | 2.53 | 2.58 | 2.74 | 30700.0 | 2.74 |
2020-04-28 | 2.78 | 2.49 | 2.58 | 2.62 | 35000.0 | 2.62 |
2020-04-27 | 2.58 | 2.43 | 2.43 | 2.56 | 4600.0 | 2.56 |
2020-04-24 | 2.5 | 2.4 | 2.5 | 2.43 | 3000.0 | 2.43 |
2020-04-23 | 2.49 | 2.46 | 2.48 | 2.46 | 6200.0 | 2.46 |
2020-04-22 | 2.46 | 2.37 | 2.37 | 2.44 | 1100.0 | 2.44 |
2020-04-21 | 2.5 | 2.33 | 2.5 | 2.41 | 12900.0 | 2.41 |
2020-04-20 | 2.53 | 2.5 | 2.5 | 2.51 | 3700.0 | 2.51 |
2020-04-17 | 2.59 | 2.52 | 2.52 | 2.55 | 7300.0 | 2.55 |
2020-04-16 | 2.55 | 2.48 | 2.52 | 2.55 | 1500.0 | 2.55 |
2020-04-15 | 2.48 | 2.4 | 2.4 | 2.48 | 700.0 | 2.48 |
2020-04-14 | 2.6 | 2.42 | 2.6 | 2.45 | 24700.0 | 2.45 |
2020-04-13 | 2.58 | 2.52 | 2.55 | 2.52 | 3600.0 | 2.52 |
2020-04-09 | 2.57 | 2.46 | 2.57 | 2.5 | 5100.0 | 2.5 |
2020-04-08 | 2.56 | 2.45 | 2.46 | 2.45 | 5000.0 | 2.45 |
2020-04-07 | 2.57 | 2.45 | 2.45 | 2.5 | 3000.0 | 2.5 |
2020-04-06 | 2.58 | 2.44 | 2.44 | 2.44 | 3800.0 | 2.44 |
2020-04-03 | 2.5 | 2.43 | 2.44 | 2.46 | 3000.0 | 2.46 |
2020-04-02 | 2.64 | 2.42 | 2.46 | 2.51 | 15900.0 | 2.51 |
2020-04-01 | 2.58 | 2.45 | 2.55 | 2.51 | 10200.0 | 2.51 |
2020-03-31 | 2.78 | 2.57 | 2.57 | 2.6 | 16600.0 | 2.6 |
2020-03-30 | 2.7 | 2.45 | 2.7 | 2.63 | 15800.0 | 2.63 |
2020-03-27 | 2.67 | 2.54 | 2.6 | 2.58 | 4700.0 | 2.58 |
2020-03-26 | 2.73 | 2.6 | 2.73 | 2.6 | 6900.0 | 2.6 |
2020-03-25 | 2.74 | 2.6 | 2.6 | 2.7 | 9400.0 | 2.7 |
2020-03-24 | 2.72 | 2.56 | 2.56 | 2.72 | 18800.0 | 2.72 |
2020-03-23 | 3.06 | 2.56 | 3.06 | 2.65 | 58500.0 | 2.65 |
2020-03-20 | 2.81 | 2.61 | 2.78 | 2.79 | 23700.0 | 2.79 |
2020-03-19 | 2.91 | 2.52 | 2.8 | 2.74 | 30800.0 | 2.74 |
2020-03-18 | 3.05 | 2.6 | 3.0 | 2.9 | 128300.0 | 2.9 |
2020-03-17 | 2.98 | 2.5 | 2.51 | 2.98 | 62300.0 | 2.98 |
2020-03-16 | 2.54 | 2.0 | 2.1 | 2.48 | 65500.0 | 2.48 |
2020-03-13 | 2.15 | 1.88 | 2.05 | 2.15 | 37200.0 | 2.15 |
2020-03-12 | 2.04 | 1.86 | 1.91 | 1.99 | 39200.0 | 1.99 |
2020-03-11 | 2.05 | 1.9 | 2.03 | 2.05 | 51000.0 | 2.05 |
2020-03-10 | 2.18 | 1.8 | 1.93 | 2.03 | 71800.0 | 2.03 |
2020-03-09 | 2.15 | 1.82 | 2.12 | 1.84 | 31100.0 | 1.84 |
2020-03-06 | 2.24 | 2.12 | 2.17 | 2.15 | 15000.0 | 2.15 |
2020-03-05 | 2.38 | 2.2 | 2.28 | 2.22 | 26400.0 | 2.22 |
2020-03-04 | 2.28 | 2.1 | 2.1 | 2.28 | 15600.0 | 2.28 |
2020-03-03 | 2.49 | 2.13 | 2.3 | 2.14 | 106100.0 | 2.14 |
2020-03-02 | 2.32 | 2.22 | 2.24 | 2.29 | 8900.0 | 2.29 |
2020-02-28 | 2.44 | 2.21 | 2.44 | 2.23 | 18200.0 | 2.23 |
2020-02-27 | 2.44 | 2.26 | 2.36 | 2.39 | 24300.0 | 2.39 |
2020-02-26 | 2.52 | 2.37 | 2.37 | 2.44 | 20900.0 | 2.44 |
2020-02-25 | 2.77 | 2.36 | 2.75 | 2.38 | 33100.0 | 2.38 |
2020-02-24 | 2.85 | 2.75 | 2.77 | 2.77 | 20000.0 | 2.77 |
2020-02-21 | 2.89 | 2.79 | 2.81 | 2.82 | 11500.0 | 2.82 |
2020-02-20 | 2.94 | 2.83 | 2.91 | 2.83 | 14600.0 | 2.83 |
2020-02-19 | 2.91 | 2.81 | 2.85 | 2.85 | 20300.0 | 2.85 |
2020-02-18 | 3.01 | 2.77 | 2.88 | 2.86 | 45600.0 | 2.86 |