名前 | Ciner Resources LP Common Units representing Limited Partner Interests |
ティッカー | CINR |
国 | nan |
上場年 | 2013.0 |
セクター | Basic Industries |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 13.78 | 13.03 | 13.6 | 13.5 | 7400.0 | 13.5 |
2021-02-12 | 13.8 | 13.6 | 13.62 | 13.6 | 8300.0 | 13.6 |
2021-02-11 | 13.99 | 13.48 | 13.62 | 13.77 | 11700.0 | 13.77 |
2021-02-10 | 13.74 | 13.57 | 13.72 | 13.67 | 12800.0 | 13.67 |
2021-02-09 | 14.25 | 13.73 | 13.89 | 13.79 | 19300.0 | 13.79 |
2021-02-08 | 14.2 | 13.63 | 13.67 | 14.0 | 13600.0 | 14.0 |
2021-02-05 | 13.78 | 13.13 | 13.18 | 13.5 | 16800.0 | 13.5 |
2021-02-04 | 13.3 | 12.97 | 13.08 | 13.06 | 12500.0 | 13.06 |
2021-02-03 | 13.3 | 13.03 | 13.14 | 13.16 | 15100.0 | 13.16 |
2021-02-02 | 13.23 | 12.81 | 13.0 | 12.99 | 6400.0 | 12.99 |
2021-02-01 | 13.0 | 12.73 | 12.95 | 13.0 | 15400.0 | 13.0 |
2021-01-29 | 13.12 | 12.84 | 13.04 | 12.87 | 6500.0 | 12.87 |
2021-01-28 | 13.37 | 12.89 | 12.89 | 13.1 | 11500.0 | 13.1 |
2021-01-27 | 13.59 | 12.61 | 13.5 | 12.89 | 17300.0 | 12.89 |
2021-01-26 | 13.8 | 13.59 | 13.8 | 13.59 | 7100.0 | 13.59 |
2021-01-25 | 14.05 | 13.36 | 13.57 | 13.53 | 12100.0 | 13.53 |
2021-01-22 | 13.92 | 13.5 | 13.87 | 13.5 | 6600.0 | 13.5 |
2021-01-21 | 14.28 | 14.0 | 14.15 | 14.0 | 11900.0 | 14.0 |
2021-01-20 | 14.26 | 13.67 | 14.0 | 14.02 | 5800.0 | 14.02 |
2021-01-19 | 14.32 | 13.93 | 13.93 | 13.98 | 7000.0 | 13.98 |
2021-01-15 | 14.27 | 13.62 | 13.62 | 13.98 | 6900.0 | 13.98 |
2021-01-14 | 14.49 | 13.78 | 13.78 | 13.99 | 18300.0 | 13.99 |
2021-01-13 | 14.0 | 13.79 | 13.8 | 13.95 | 7400.0 | 13.95 |
2021-01-12 | 14.0 | 13.6 | 13.6 | 14.0 | 8900.0 | 14.0 |
2021-01-11 | 13.83 | 13.23 | 13.53 | 13.5 | 17700.0 | 13.5 |
2021-01-08 | 14.28 | 13.56 | 14.26 | 13.88 | 10200.0 | 13.88 |
2021-01-07 | 14.45 | 13.96 | 14.25 | 14.31 | 12700.0 | 14.31 |
2021-01-06 | 14.4 | 13.07 | 13.07 | 14.3 | 31400.0 | 14.3 |
2021-01-05 | 13.79 | 12.22 | 12.3 | 13.79 | 24000.0 | 13.79 |
2021-01-04 | 12.65 | 12.05 | 12.59 | 12.29 | 41100.0 | 12.29 |
2020-12-31 | 12.69 | 12.26 | 12.35 | 12.59 | 13200.0 | 12.59 |
2020-12-30 | 12.72 | 12.19 | 12.19 | 12.34 | 32500.0 | 12.34 |
2020-12-29 | 12.29 | 12.02 | 12.24 | 12.19 | 17000.0 | 12.19 |
2020-12-28 | 12.5 | 12.11 | 12.18 | 12.31 | 18000.0 | 12.31 |
2020-12-24 | 12.25 | 12.11 | 12.15 | 12.18 | 8700.0 | 12.18 |
2020-12-23 | 12.49 | 12.05 | 12.06 | 12.18 | 20600.0 | 12.18 |
2020-12-22 | 12.37 | 11.94 | 12.14 | 12.12 | 19800.0 | 12.12 |
2020-12-21 | 12.43 | 11.73 | 12.2 | 12.37 | 24100.0 | 12.37 |
2020-12-18 | 12.62 | 11.99 | 12.5 | 12.4 | 18200.0 | 12.4 |
2020-12-17 | 12.67 | 12.05 | 12.05 | 12.56 | 20000.0 | 12.56 |
2020-12-16 | 12.8 | 12.54 | 12.8 | 12.57 | 10900.0 | 12.57 |
2020-12-15 | 12.9 | 12.6 | 12.71 | 12.87 | 27200.0 | 12.87 |
2020-12-14 | 12.96 | 12.38 | 12.38 | 12.91 | 33500.0 | 12.91 |
2020-12-11 | 12.41 | 12.19 | 12.19 | 12.3 | 9900.0 | 12.3 |
2020-12-10 | 12.25 | 11.85 | 12.14 | 12.19 | 13500.0 | 12.19 |
2020-12-09 | 12.15 | 12.01 | 12.15 | 12.02 | 8700.0 | 12.02 |
2020-12-08 | 12.24 | 12.01 | 12.14 | 12.13 | 14100.0 | 12.13 |
2020-12-07 | 12.42 | 12.0 | 12.14 | 12.07 | 43100.0 | 12.07 |
2020-12-04 | 12.45 | 12.06 | 12.06 | 12.22 | 15600.0 | 12.22 |
2020-12-03 | 12.12 | 11.93 | 12.12 | 12.01 | 14900.0 | 12.01 |
2020-12-02 | 12.24 | 11.58 | 11.58 | 12.1 | 112600.0 | 12.1 |
2020-12-01 | 12.24 | 11.91 | 12.0 | 11.91 | 15000.0 | 11.91 |
2020-11-30 | 12.48 | 11.73 | 12.45 | 12.24 | 10800.0 | 12.24 |
2020-11-27 | 12.58 | 12.15 | 12.55 | 12.37 | 2100.0 | 12.37 |
2020-11-25 | 12.5 | 12.1 | 12.18 | 12.5 | 4300.0 | 12.5 |
2020-11-24 | 12.58 | 12.27 | 12.29 | 12.32 | 9400.0 | 12.32 |
2020-11-23 | 12.35 | 11.85 | 11.85 | 12.29 | 23900.0 | 12.29 |
2020-11-20 | 12.21 | 11.94 | 11.94 | 12.02 | 6200.0 | 12.02 |
2020-11-19 | 12.17 | 11.8 | 12.12 | 11.95 | 10700.0 | 11.95 |
2020-11-18 | 12.2 | 11.76 | 12.2 | 11.93 | 7400.0 | 11.93 |
2020-11-17 | 11.94 | 11.71 | 11.71 | 11.85 | 3800.0 | 11.85 |
2020-11-16 | 12.08 | 11.6 | 11.73 | 11.9 | 21800.0 | 11.9 |
2020-11-13 | 11.73 | 11.5 | 11.51 | 11.58 | 13300.0 | 11.58 |
2020-11-12 | 11.97 | 11.5 | 11.93 | 11.5 | 30300.0 | 11.5 |
2020-11-11 | 12.17 | 12.0 | 12.17 | 12.0 | 900.0 | 12.0 |
2020-11-10 | 12.15 | 11.59 | 11.72 | 12.1 | 12500.0 | 12.1 |
2020-11-09 | 11.75 | 11.44 | 11.51 | 11.57 | 8600.0 | 11.57 |
2020-11-06 | 11.6 | 11.22 | 11.22 | 11.38 | 5200.0 | 11.38 |
2020-11-05 | 11.53 | 10.85 | 10.85 | 11.44 | 18700.0 | 11.44 |
2020-11-04 | 10.95 | 10.55 | 10.93 | 10.71 | 9900.0 | 10.71 |
2020-11-03 | 11.4 | 10.43 | 11.32 | 10.93 | 26000.0 | 10.93 |
2020-11-02 | 11.39 | 11.13 | 11.27 | 11.19 | 10500.0 | 11.19 |
2020-10-30 | 11.82 | 11.02 | 11.82 | 11.02 | 7500.0 | 11.02 |
2020-10-29 | 11.87 | 11.11 | 11.35 | 11.5 | 10200.0 | 11.5 |
2020-10-28 | 11.56 | 11.1 | 11.46 | 11.22 | 13100.0 | 11.22 |
2020-10-27 | 11.78 | 11.56 | 11.78 | 11.56 | 12900.0 | 11.56 |
2020-10-26 | 11.91 | 11.68 | 11.91 | 11.68 | 4400.0 | 11.68 |
2020-10-23 | 12.2 | 11.91 | 12.02 | 11.91 | 6200.0 | 11.91 |
2020-10-22 | 11.94 | 11.77 | 11.94 | 11.85 | 13300.0 | 11.85 |
2020-10-21 | 12.01 | 11.62 | 11.84 | 11.82 | 11000.0 | 11.82 |
2020-10-20 | 12.08 | 11.65 | 12.0 | 11.97 | 9200.0 | 11.97 |
2020-10-19 | 12.6 | 12.01 | 12.27 | 12.01 | 9000.0 | 12.01 |
2020-10-16 | 12.6 | 12.27 | 12.6 | 12.27 | 8100.0 | 12.27 |
2020-10-15 | 12.7 | 12.41 | 12.49 | 12.68 | 10900.0 | 12.68 |
2020-10-14 | 12.68 | 12.35 | 12.43 | 12.58 | 13000.0 | 12.58 |
2020-10-13 | 12.46 | 11.86 | 12.08 | 12.32 | 12400.0 | 12.32 |
2020-10-12 | 12.5 | 11.81 | 12.5 | 11.85 | 33500.0 | 11.85 |
2020-10-09 | 12.68 | 12.34 | 12.68 | 12.57 | 14800.0 | 12.57 |
2020-10-08 | 12.91 | 12.49 | 12.49 | 12.66 | 18700.0 | 12.66 |
2020-10-07 | 12.99 | 12.27 | 12.99 | 12.54 | 8900.0 | 12.54 |
2020-10-06 | 12.92 | 12.43 | 12.86 | 12.74 | 10200.0 | 12.74 |
2020-10-05 | 13.03 | 12.64 | 12.65 | 12.73 | 11000.0 | 12.73 |
2020-10-02 | 12.64 | 11.88 | 12.11 | 12.64 | 9800.0 | 12.64 |
2020-10-01 | 12.51 | 12.1 | 12.38 | 12.32 | 24700.0 | 12.32 |
2020-09-30 | 12.66 | 12.39 | 12.57 | 12.51 | 11400.0 | 12.51 |
2020-09-29 | 12.72 | 12.48 | 12.56 | 12.51 | 17600.0 | 12.51 |
2020-09-28 | 12.78 | 12.23 | 12.28 | 12.4 | 10300.0 | 12.4 |
2020-09-25 | 12.46 | 12.04 | 12.46 | 12.28 | 16900.0 | 12.28 |
2020-09-24 | 12.48 | 11.62 | 11.81 | 12.09 | 16100.0 | 12.09 |
2020-09-23 | 12.2 | 11.9 | 11.99 | 12.1 | 17300.0 | 12.1 |
2020-09-22 | 12.24 | 11.8 | 11.87 | 12.05 | 10000.0 | 12.05 |
2020-09-21 | 12.49 | 11.45 | 12.49 | 11.63 | 18800.0 | 11.63 |
2020-09-18 | 12.78 | 12.03 | 12.03 | 12.68 | 19200.0 | 12.68 |
2020-09-17 | 12.46 | 10.81 | 11.21 | 12.28 | 29000.0 | 12.28 |
2020-09-16 | 12.2 | 11.82 | 12.0 | 12.19 | 28400.0 | 12.19 |
2020-09-15 | 12.09 | 11.45 | 11.8 | 11.93 | 16300.0 | 11.93 |
2020-09-14 | 11.83 | 11.4 | 11.51 | 11.72 | 31700.0 | 11.72 |
2020-09-11 | 11.65 | 10.8 | 10.8 | 11.65 | 46900.0 | 11.65 |
2020-09-10 | 10.79 | 10.37 | 10.45 | 10.79 | 22900.0 | 10.79 |
2020-09-09 | 10.7 | 10.29 | 10.3 | 10.38 | 21000.0 | 10.38 |
2020-09-08 | 10.71 | 10.0 | 10.25 | 10.28 | 36000.0 | 10.28 |
2020-09-04 | 10.4 | 10.03 | 10.1 | 10.25 | 23300.0 | 10.25 |
2020-09-03 | 10.24 | 9.89 | 9.89 | 10.04 | 34000.0 | 10.04 |
2020-09-02 | 10.08 | 9.8 | 10.0 | 9.98 | 20600.0 | 9.98 |
2020-09-01 | 10.0 | 9.75 | 9.84 | 10.0 | 30600.0 | 10.0 |
2020-08-31 | 10.01 | 9.59 | 9.79 | 9.95 | 40200.0 | 9.95 |
2020-08-28 | 10.06 | 9.62 | 9.75 | 10.0 | 28300.0 | 10.0 |
2020-08-27 | 9.7 | 9.51 | 9.6 | 9.57 | 12100.0 | 9.57 |
2020-08-26 | 9.75 | 9.55 | 9.58 | 9.75 | 9700.0 | 9.75 |
2020-08-25 | 9.75 | 9.5 | 9.73 | 9.58 | 9800.0 | 9.58 |
2020-08-24 | 9.76 | 9.42 | 9.71 | 9.67 | 16200.0 | 9.67 |
2020-08-21 | 9.75 | 9.5 | 9.7 | 9.58 | 19200.0 | 9.58 |
2020-08-20 | 9.81 | 9.57 | 9.66 | 9.67 | 21900.0 | 9.67 |
2020-08-19 | 10.06 | 9.62 | 9.85 | 9.79 | 25600.0 | 9.79 |
2020-08-18 | 10.17 | 9.85 | 9.93 | 9.85 | 9100.0 | 9.85 |
2020-08-17 | 10.21 | 9.76 | 9.9 | 9.96 | 29400.0 | 9.96 |
2020-08-14 | 10.4 | 9.97 | 10.26 | 9.97 | 40800.0 | 9.97 |
2020-08-13 | 11.01 | 10.38 | 10.53 | 10.53 | 19600.0 | 10.53 |
2020-08-12 | 10.65 | 10.11 | 10.22 | 10.52 | 42300.0 | 10.52 |
2020-08-11 | 10.48 | 10.15 | 10.26 | 10.15 | 24000.0 | 10.15 |
2020-08-10 | 10.45 | 10.19 | 10.27 | 10.26 | 31500.0 | 10.26 |
2020-08-07 | 10.57 | 10.1 | 10.19 | 10.33 | 30200.0 | 10.33 |
2020-08-06 | 10.5 | 9.57 | 9.57 | 10.25 | 62300.0 | 10.25 |
2020-08-05 | 9.95 | 9.55 | 9.73 | 9.57 | 78900.0 | 9.57 |
2020-08-04 | 10.84 | 9.4 | 10.84 | 9.79 | 227500.0 | 9.79 |
2020-08-03 | 11.46 | 11.0 | 11.17 | 11.08 | 33100.0 | 11.08 |
2020-07-31 | 11.47 | 11.1 | 11.45 | 11.1 | 34900.0 | 11.1 |
2020-07-30 | 11.52 | 11.3 | 11.45 | 11.49 | 13300.0 | 11.49 |
2020-07-29 | 11.65 | 11.31 | 11.65 | 11.53 | 25900.0 | 11.53 |
2020-07-28 | 11.84 | 11.5 | 11.84 | 11.65 | 10500.0 | 11.65 |
2020-07-27 | 12.09 | 11.52 | 11.75 | 11.98 | 8000.0 | 11.98 |
2020-07-24 | 11.69 | 11.45 | 11.49 | 11.56 | 8100.0 | 11.56 |
2020-07-23 | 11.69 | 11.41 | 11.51 | 11.56 | 2900.0 | 11.56 |
2020-07-22 | 11.49 | 11.25 | 11.25 | 11.49 | 2800.0 | 11.49 |
2020-07-21 | 11.73 | 11.26 | 11.73 | 11.26 | 8200.0 | 11.26 |
2020-07-20 | 11.9 | 11.39 | 11.9 | 11.47 | 10300.0 | 11.47 |
2020-07-17 | 11.84 | 11.3 | 11.73 | 11.77 | 5700.0 | 11.77 |
2020-07-16 | 11.86 | 11.44 | 11.81 | 11.54 | 10000.0 | 11.54 |
2020-07-15 | 11.71 | 11.3 | 11.38 | 11.71 | 7200.0 | 11.71 |
2020-07-14 | 11.32 | 11.0 | 11.08 | 11.22 | 29800.0 | 11.22 |
2020-07-13 | 11.43 | 10.68 | 11.39 | 11.32 | 25100.0 | 11.32 |
2020-07-10 | 11.85 | 11.19 | 11.83 | 11.19 | 20000.0 | 11.19 |
2020-07-09 | 12.35 | 11.55 | 12.11 | 11.55 | 28500.0 | 11.55 |
2020-07-08 | 12.77 | 12.25 | 12.44 | 12.25 | 11500.0 | 12.25 |
2020-07-07 | 12.66 | 12.38 | 12.63 | 12.55 | 33500.0 | 12.55 |
2020-07-06 | 12.95 | 12.5 | 12.54 | 12.53 | 143000.0 | 12.53 |
2020-07-02 | 13.0 | 12.41 | 12.68 | 12.45 | 126300.0 | 12.45 |
2020-07-01 | 12.93 | 12.41 | 12.72 | 12.63 | 23500.0 | 12.63 |
2020-06-30 | 12.86 | 12.75 | 12.78 | 12.75 | 55000.0 | 12.75 |
2020-06-29 | 13.19 | 12.75 | 12.9 | 12.77 | 16100.0 | 12.77 |
2020-06-26 | 13.89 | 12.3 | 12.57 | 12.9 | 262700.0 | 12.9 |
2020-06-25 | 12.65 | 12.05 | 12.64 | 12.15 | 12300.0 | 12.15 |
2020-06-24 | 13.0 | 12.35 | 12.75 | 12.48 | 17700.0 | 12.48 |
2020-06-23 | 12.94 | 12.48 | 12.62 | 12.94 | 16200.0 | 12.94 |
2020-06-22 | 12.97 | 12.55 | 12.82 | 12.56 | 27100.0 | 12.56 |
2020-06-19 | 12.79 | 12.37 | 12.37 | 12.79 | 25300.0 | 12.79 |
2020-06-18 | 12.84 | 12.05 | 12.84 | 12.19 | 15900.0 | 12.19 |
2020-06-17 | 13.0 | 12.57 | 13.0 | 12.75 | 15300.0 | 12.75 |
2020-06-16 | 12.99 | 12.2 | 12.76 | 12.99 | 42700.0 | 12.99 |
2020-06-15 | 12.65 | 11.69 | 11.7 | 12.55 | 34700.0 | 12.55 |
2020-06-12 | 12.47 | 11.8 | 12.16 | 11.85 | 57000.0 | 11.85 |
2020-06-11 | 12.52 | 11.61 | 12.38 | 11.99 | 44300.0 | 11.99 |
2020-06-10 | 13.08 | 12.57 | 13.08 | 12.9 | 38200.0 | 12.9 |
2020-06-09 | 13.21 | 12.95 | 13.05 | 13.01 | 25300.0 | 13.01 |
2020-06-08 | 13.63 | 12.99 | 13.1 | 13.0 | 52100.0 | 13.0 |
2020-06-05 | 13.15 | 12.3 | 12.62 | 12.68 | 42000.0 | 12.68 |
2020-06-04 | 12.48 | 11.67 | 11.67 | 12.25 | 84500.0 | 12.25 |
2020-06-03 | 11.98 | 11.61 | 11.75 | 11.61 | 56500.0 | 11.61 |
2020-06-02 | 11.9 | 11.5 | 11.5 | 11.75 | 7000.0 | 11.75 |
2020-06-01 | 12.08 | 11.49 | 11.71 | 11.62 | 10500.0 | 11.62 |
2020-05-29 | 12.23 | 11.76 | 12.23 | 11.88 | 15900.0 | 11.88 |
2020-05-28 | 12.49 | 12.0 | 12.36 | 12.04 | 16000.0 | 12.04 |
2020-05-27 | 12.55 | 12.02 | 12.47 | 12.4 | 27600.0 | 12.4 |
2020-05-26 | 12.37 | 12.0 | 12.0 | 12.1 | 27000.0 | 12.1 |
2020-05-22 | 11.89 | 11.52 | 11.8 | 11.89 | 10900.0 | 11.89 |
2020-05-21 | 11.88 | 11.26 | 11.47 | 11.64 | 29100.0 | 11.64 |
2020-05-20 | 11.84 | 11.26 | 11.3 | 11.38 | 23900.0 | 11.38 |
2020-05-19 | 11.4 | 11.11 | 11.15 | 11.27 | 21800.0 | 11.27 |
2020-05-18 | 11.48 | 10.83 | 10.83 | 11.06 | 33400.0 | 11.06 |
2020-05-15 | 10.87 | 10.49 | 10.49 | 10.75 | 34800.0 | 10.75 |
2020-05-14 | 10.45 | 9.66 | 10.13 | 10.45 | 14800.0 | 10.45 |
2020-05-13 | 10.7 | 10.12 | 10.58 | 10.13 | 60700.0 | 10.13 |
2020-05-12 | 11.28 | 10.54 | 10.72 | 10.54 | 61600.0 | 10.54 |
2020-05-11 | 11.13 | 10.54 | 10.96 | 10.82 | 48700.0 | 10.82 |
2020-05-08 | 11.13 | 10.73 | 11.0 | 10.96 | 31200.0 | 10.96 |
2020-05-07 | 11.05 | 10.63 | 10.83 | 11.0 | 22300.0 | 11.0 |
2020-05-06 | 11.3 | 10.8 | 11.09 | 10.94 | 54100.0 | 10.6 |
2020-05-05 | 11.3 | 10.58 | 11.2 | 11.0 | 66200.0 | 10.66 |
2020-05-04 | 11.4 | 11.0 | 11.0 | 11.0 | 23000.0 | 10.66 |
2020-05-01 | 11.4 | 10.92 | 11.25 | 11.38 | 30600.0 | 11.03 |
2020-04-30 | 12.44 | 11.4 | 12.25 | 11.7 | 36900.0 | 11.34 |
2020-04-29 | 12.73 | 11.98 | 12.1 | 11.98 | 36200.0 | 11.61 |
2020-04-28 | 12.07 | 11.56 | 11.63 | 11.94 | 13400.0 | 11.57 |
2020-04-27 | 11.5 | 10.85 | 10.85 | 11.3 | 17000.0 | 10.95 |
2020-04-24 | 11.14 | 10.8 | 11.14 | 10.8 | 14500.0 | 10.46 |
2020-04-23 | 11.09 | 10.72 | 10.72 | 10.76 | 16300.0 | 10.43 |
2020-04-22 | 10.9 | 10.47 | 10.47 | 10.5 | 10400.0 | 10.17 |
2020-04-21 | 11.37 | 10.39 | 10.44 | 10.47 | 24700.0 | 10.14 |
2020-04-20 | 10.82 | 9.95 | 9.95 | 10.43 | 16900.0 | 10.11 |
2020-04-17 | 11.2 | 10.0 | 10.4 | 10.11 | 60300.0 | 9.8 |
2020-04-16 | 11.05 | 10.32 | 10.78 | 10.32 | 11700.0 | 10.0 |
2020-04-15 | 11.5 | 10.6 | 10.83 | 10.65 | 51000.0 | 10.32 |
2020-04-14 | 11.85 | 10.55 | 11.34 | 10.85 | 55000.0 | 10.51 |
2020-04-13 | 12.0 | 10.55 | 12.0 | 11.14 | 13300.0 | 10.79 |
2020-04-09 | 12.0 | 10.56 | 10.87 | 11.81 | 19500.0 | 11.44 |
2020-04-08 | 10.69 | 10.26 | 10.32 | 10.52 | 7400.0 | 10.19 |
2020-04-07 | 10.65 | 9.97 | 9.97 | 10.11 | 30800.0 | 9.8 |
2020-04-06 | 10.45 | 9.8 | 10.01 | 9.91 | 29100.0 | 9.6 |
2020-04-03 | 10.64 | 9.8 | 10.18 | 9.97 | 31700.0 | 9.66 |
2020-04-02 | 10.52 | 9.91 | 9.92 | 10.16 | 25800.0 | 9.84 |
2020-04-01 | 10.29 | 9.64 | 10.04 | 9.88 | 15600.0 | 9.57 |
2020-03-31 | 10.38 | 9.87 | 9.87 | 10.36 | 14100.0 | 10.04 |
2020-03-30 | 10.17 | 9.82 | 10.0 | 9.84 | 24700.0 | 9.53 |
2020-03-27 | 10.02 | 9.6 | 10.02 | 9.8 | 49500.0 | 9.5 |
2020-03-26 | 10.85 | 10.02 | 10.24 | 10.02 | 54300.0 | 9.71 |
2020-03-25 | 10.57 | 10.13 | 10.41 | 10.26 | 69800.0 | 9.94 |
2020-03-24 | 10.97 | 10.06 | 10.54 | 10.26 | 43400.0 | 9.94 |
2020-03-23 | 10.57 | 9.79 | 10.4 | 10.07 | 41100.0 | 9.76 |
2020-03-20 | 11.11 | 10.0 | 11.11 | 10.0 | 73800.0 | 9.69 |
2020-03-19 | 11.68 | 9.58 | 9.67 | 11.0 | 84900.0 | 10.66 |
2020-03-18 | 10.97 | 9.43 | 10.0 | 9.52 | 109600.0 | 9.22 |
2020-03-17 | 13.05 | 10.28 | 11.5 | 10.28 | 93100.0 | 9.96 |
2020-03-16 | 12.15 | 11.0 | 12.1 | 11.1 | 83600.0 | 10.75 |
2020-03-13 | 13.14 | 12.41 | 12.53 | 12.83 | 27600.0 | 12.43 |
2020-03-12 | 12.57 | 11.72 | 12.5 | 12.09 | 38200.0 | 11.72 |
2020-03-11 | 13.22 | 12.5 | 13.1 | 13.08 | 31900.0 | 12.67 |
2020-03-10 | 13.61 | 12.97 | 13.25 | 13.26 | 21600.0 | 12.84 |
2020-03-09 | 14.5 | 12.9 | 14.5 | 13.01 | 58000.0 | 12.61 |
2020-03-06 | 15.33 | 14.72 | 15.22 | 14.74 | 20000.0 | 14.28 |
2020-03-05 | 15.69 | 15.34 | 15.61 | 15.44 | 8300.0 | 14.96 |
2020-03-04 | 15.91 | 15.6 | 15.75 | 15.72 | 6600.0 | 15.23 |
2020-03-03 | 15.8 | 15.21 | 15.4 | 15.61 | 15900.0 | 15.12 |
2020-03-02 | 15.43 | 14.39 | 14.47 | 15.04 | 36100.0 | 14.57 |
2020-02-28 | 15.35 | 14.22 | 14.99 | 14.22 | 124700.0 | 13.78 |
2020-02-27 | 15.29 | 14.75 | 15.12 | 15.15 | 48400.0 | 14.68 |
2020-02-26 | 15.62 | 15.2 | 15.32 | 15.2 | 14000.0 | 14.73 |
2020-02-25 | 15.9 | 15.15 | 15.9 | 15.2 | 44000.0 | 14.73 |
2020-02-24 | 16.4 | 15.75 | 16.4 | 15.8 | 40000.0 | 15.31 |
2020-02-21 | 17.12 | 16.7 | 16.93 | 16.7 | 11700.0 | 16.18 |
2020-02-20 | 17.0 | 16.85 | 16.85 | 16.85 | 20000.0 | 16.33 |
2020-02-19 | 17.26 | 16.85 | 17.11 | 16.85 | 31800.0 | 16.33 |
2020-02-18 | 17.3 | 16.8 | 17.26 | 17.12 | 66400.0 | 16.59 |