名前 | Celestica Inc. Common Stock |
ティッカー | CLS |
国 | Canada |
上場年 | 1998.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 8.91 | 8.75 | 8.81 | 8.82 | 309900.0 | 8.82 |
2021-02-12 | 8.92 | 8.67 | 8.92 | 8.73 | 277700.0 | 8.73 |
2021-02-11 | 9.21 | 8.82 | 9.19 | 9.01 | 402500.0 | 9.01 |
2021-02-10 | 9.27 | 9.1 | 9.21 | 9.16 | 265000.0 | 9.16 |
2021-02-09 | 9.28 | 9.0 | 9.26 | 9.25 | 359000.0 | 9.25 |
2021-02-08 | 9.38 | 9.04 | 9.16 | 9.27 | 343100.0 | 9.27 |
2021-02-05 | 9.08 | 8.85 | 9.0 | 9.03 | 284500.0 | 9.03 |
2021-02-04 | 8.94 | 8.58 | 8.74 | 8.94 | 376900.0 | 8.94 |
2021-02-03 | 8.79 | 8.34 | 8.34 | 8.67 | 388500.0 | 8.67 |
2021-02-02 | 8.41 | 8.15 | 8.27 | 8.37 | 257300.0 | 8.37 |
2021-02-01 | 8.25 | 7.81 | 8.25 | 8.1 | 929100.0 | 8.1 |
2021-01-29 | 8.6 | 8.07 | 8.45 | 8.07 | 423500.0 | 8.07 |
2021-01-28 | 8.56 | 7.91 | 8.42 | 8.49 | 497600.0 | 8.49 |
2021-01-27 | 8.5 | 7.87 | 8.45 | 8.38 | 344700.0 | 8.38 |
2021-01-26 | 8.82 | 8.66 | 8.7 | 8.76 | 221800.0 | 8.76 |
2021-01-25 | 8.83 | 8.47 | 8.83 | 8.65 | 257400.0 | 8.65 |
2021-01-22 | 8.85 | 8.7 | 8.73 | 8.84 | 193900.0 | 8.84 |
2021-01-21 | 8.95 | 8.76 | 8.82 | 8.86 | 318900.0 | 8.86 |
2021-01-20 | 8.84 | 8.61 | 8.71 | 8.77 | 203600.0 | 8.77 |
2021-01-19 | 8.65 | 8.47 | 8.59 | 8.61 | 228100.0 | 8.61 |
2021-01-15 | 8.68 | 8.47 | 8.61 | 8.47 | 284600.0 | 8.47 |
2021-01-14 | 8.76 | 8.3 | 8.33 | 8.63 | 299200.0 | 8.63 |
2021-01-13 | 8.34 | 8.1 | 8.34 | 8.23 | 183100.0 | 8.23 |
2021-01-12 | 8.46 | 8.22 | 8.43 | 8.28 | 233200.0 | 8.28 |
2021-01-11 | 8.43 | 8.23 | 8.24 | 8.37 | 166200.0 | 8.37 |
2021-01-08 | 8.49 | 8.27 | 8.36 | 8.35 | 206100.0 | 8.35 |
2021-01-07 | 8.36 | 8.14 | 8.21 | 8.35 | 197300.0 | 8.35 |
2021-01-06 | 8.29 | 8.06 | 8.1 | 8.2 | 329800.0 | 8.2 |
2021-01-05 | 8.05 | 7.85 | 7.85 | 8.04 | 207800.0 | 8.04 |
2021-01-04 | 8.19 | 7.82 | 8.15 | 7.91 | 230200.0 | 7.91 |
2020-12-31 | 8.17 | 8.0 | 8.03 | 8.07 | 187600.0 | 8.07 |
2020-12-30 | 8.07 | 7.72 | 7.73 | 8.03 | 375300.0 | 8.03 |
2020-12-29 | 7.75 | 7.63 | 7.73 | 7.67 | 187100.0 | 7.67 |
2020-12-28 | 7.89 | 7.7 | 7.83 | 7.73 | 182100.0 | 7.73 |
2020-12-24 | 7.79 | 7.59 | 7.79 | 7.71 | 134200.0 | 7.71 |
2020-12-23 | 7.87 | 7.72 | 7.74 | 7.77 | 184500.0 | 7.77 |
2020-12-22 | 7.9 | 7.69 | 7.87 | 7.69 | 194200.0 | 7.69 |
2020-12-21 | 7.94 | 7.69 | 7.91 | 7.86 | 327100.0 | 7.86 |
2020-12-18 | 8.25 | 7.98 | 8.16 | 8.02 | 250200.0 | 8.02 |
2020-12-17 | 8.23 | 8.0 | 8.11 | 8.21 | 243700.0 | 8.21 |
2020-12-16 | 8.28 | 7.93 | 8.28 | 8.01 | 300800.0 | 8.01 |
2020-12-15 | 8.23 | 8.0 | 8.08 | 8.23 | 168300.0 | 8.23 |
2020-12-14 | 8.12 | 7.96 | 8.08 | 8.0 | 309500.0 | 8.0 |
2020-12-11 | 8.13 | 7.97 | 8.09 | 8.0 | 259200.0 | 8.0 |
2020-12-10 | 8.26 | 8.07 | 8.18 | 8.18 | 224800.0 | 8.18 |
2020-12-09 | 8.4 | 8.14 | 8.26 | 8.21 | 304200.0 | 8.21 |
2020-12-08 | 8.28 | 8.14 | 8.24 | 8.22 | 326300.0 | 8.22 |
2020-12-07 | 8.29 | 8.02 | 8.29 | 8.23 | 335300.0 | 8.23 |
2020-12-04 | 8.29 | 8.01 | 8.06 | 8.28 | 298800.0 | 8.28 |
2020-12-03 | 8.05 | 7.77 | 7.81 | 7.99 | 360700.0 | 7.99 |
2020-12-02 | 7.73 | 7.43 | 7.59 | 7.68 | 224000.0 | 7.68 |
2020-12-01 | 7.76 | 7.5 | 7.65 | 7.6 | 699300.0 | 7.6 |
2020-11-30 | 7.9 | 7.45 | 7.9 | 7.53 | 523300.0 | 7.53 |
2020-11-27 | 7.98 | 7.83 | 7.96 | 7.91 | 106400.0 | 7.91 |
2020-11-25 | 7.99 | 7.84 | 7.98 | 7.92 | 298800.0 | 7.92 |
2020-11-24 | 8.02 | 7.51 | 7.62 | 8.0 | 384600.0 | 8.0 |
2020-11-23 | 7.46 | 7.21 | 7.21 | 7.46 | 239000.0 | 7.46 |
2020-11-20 | 7.19 | 7.08 | 7.17 | 7.17 | 344200.0 | 7.17 |
2020-11-19 | 7.14 | 7.01 | 7.07 | 7.1 | 183500.0 | 7.1 |
2020-11-18 | 7.25 | 7.08 | 7.15 | 7.1 | 195400.0 | 7.1 |
2020-11-17 | 7.18 | 6.99 | 7.08 | 7.14 | 207400.0 | 7.14 |
2020-11-16 | 7.18 | 7.04 | 7.18 | 7.14 | 284900.0 | 7.14 |
2020-11-13 | 7.08 | 6.75 | 6.75 | 7.07 | 584300.0 | 7.07 |
2020-11-12 | 6.81 | 6.66 | 6.79 | 6.7 | 413700.0 | 6.7 |
2020-11-11 | 6.9 | 6.72 | 6.79 | 6.82 | 418800.0 | 6.82 |
2020-11-10 | 7.1 | 6.71 | 7.09 | 6.76 | 639100.0 | 6.76 |
2020-11-09 | 7.13 | 6.82 | 6.98 | 7.1 | 578600.0 | 7.1 |
2020-11-06 | 6.55 | 6.33 | 6.49 | 6.52 | 305000.0 | 6.52 |
2020-11-05 | 6.46 | 6.24 | 6.24 | 6.44 | 483700.0 | 6.44 |
2020-11-04 | 6.34 | 6.13 | 6.25 | 6.18 | 334800.0 | 6.18 |
2020-11-03 | 6.36 | 6.04 | 6.05 | 6.28 | 404400.0 | 6.28 |
2020-11-02 | 6.08 | 5.83 | 5.87 | 5.93 | 294200.0 | 5.93 |
2020-10-30 | 6.11 | 5.82 | 6.11 | 5.87 | 403300.0 | 5.87 |
2020-10-29 | 6.15 | 5.77 | 5.96 | 6.13 | 514000.0 | 6.13 |
2020-10-28 | 7.02 | 5.89 | 6.89 | 6.04 | 757000.0 | 6.04 |
2020-10-27 | 6.71 | 6.49 | 6.55 | 6.66 | 312500.0 | 6.66 |
2020-10-26 | 6.85 | 6.41 | 6.85 | 6.52 | 547000.0 | 6.52 |
2020-10-23 | 7.02 | 6.82 | 6.95 | 6.97 | 424300.0 | 6.97 |
2020-10-22 | 6.96 | 6.77 | 6.93 | 6.89 | 275100.0 | 6.89 |
2020-10-21 | 7.09 | 6.87 | 7.03 | 6.88 | 214800.0 | 6.88 |
2020-10-20 | 7.22 | 7.05 | 7.2 | 7.05 | 166200.0 | 7.05 |
2020-10-19 | 7.25 | 7.04 | 7.1 | 7.13 | 215300.0 | 7.13 |
2020-10-16 | 7.23 | 7.08 | 7.15 | 7.1 | 314500.0 | 7.1 |
2020-10-15 | 7.12 | 6.93 | 7.02 | 7.12 | 277700.0 | 7.12 |
2020-10-14 | 7.18 | 7.02 | 7.06 | 7.09 | 181600.0 | 7.09 |
2020-10-13 | 7.28 | 7.06 | 7.26 | 7.06 | 305500.0 | 7.06 |
2020-10-12 | 7.4 | 7.26 | 7.32 | 7.31 | 103500.0 | 7.31 |
2020-10-09 | 7.72 | 7.3 | 7.65 | 7.31 | 203700.0 | 7.31 |
2020-10-08 | 7.64 | 7.42 | 7.47 | 7.61 | 216700.0 | 7.61 |
2020-10-07 | 7.42 | 7.26 | 7.31 | 7.39 | 250800.0 | 7.39 |
2020-10-06 | 7.43 | 7.18 | 7.27 | 7.2 | 311100.0 | 7.2 |
2020-10-05 | 7.33 | 7.15 | 7.15 | 7.24 | 360400.0 | 7.24 |
2020-10-02 | 7.14 | 6.78 | 6.79 | 7.06 | 349600.0 | 7.06 |
2020-10-01 | 7.01 | 6.79 | 6.89 | 6.94 | 303900.0 | 6.94 |
2020-09-30 | 7.02 | 6.88 | 6.92 | 6.9 | 311200.0 | 6.9 |
2020-09-29 | 7.05 | 6.91 | 6.99 | 6.95 | 547700.0 | 6.95 |
2020-09-28 | 7.04 | 6.84 | 6.87 | 6.99 | 273000.0 | 6.99 |
2020-09-25 | 6.99 | 6.78 | 6.93 | 6.79 | 249600.0 | 6.79 |
2020-09-24 | 7.12 | 6.77 | 6.92 | 6.99 | 247300.0 | 6.99 |
2020-09-23 | 7.44 | 6.87 | 7.38 | 6.88 | 461000.0 | 6.88 |
2020-09-22 | 7.38 | 7.2 | 7.21 | 7.34 | 473300.0 | 7.34 |
2020-09-21 | 7.5 | 7.05 | 7.5 | 7.21 | 573600.0 | 7.21 |
2020-09-18 | 7.77 | 7.47 | 7.54 | 7.68 | 482100.0 | 7.68 |
2020-09-17 | 7.59 | 7.13 | 7.21 | 7.54 | 567500.0 | 7.54 |
2020-09-16 | 7.28 | 7.15 | 7.28 | 7.24 | 370800.0 | 7.24 |
2020-09-15 | 7.39 | 7.14 | 7.15 | 7.2 | 407200.0 | 7.2 |
2020-09-14 | 7.23 | 7.08 | 7.14 | 7.11 | 708500.0 | 7.11 |
2020-09-11 | 7.23 | 7.02 | 7.19 | 7.07 | 304300.0 | 7.07 |
2020-09-10 | 7.37 | 7.15 | 7.31 | 7.15 | 280200.0 | 7.15 |
2020-09-09 | 7.36 | 7.23 | 7.36 | 7.26 | 345700.0 | 7.26 |
2020-09-08 | 7.46 | 7.26 | 7.4 | 7.26 | 283200.0 | 7.26 |
2020-09-04 | 7.8 | 7.35 | 7.78 | 7.58 | 241600.0 | 7.58 |
2020-09-03 | 8.26 | 7.7 | 8.24 | 7.71 | 259300.0 | 7.71 |
2020-09-02 | 8.3 | 8.04 | 8.16 | 8.29 | 189700.0 | 8.29 |
2020-09-01 | 8.16 | 7.83 | 7.92 | 8.15 | 220300.0 | 8.15 |
2020-08-31 | 8.25 | 7.94 | 8.2 | 7.95 | 210800.0 | 7.95 |
2020-08-28 | 8.23 | 7.94 | 7.94 | 8.21 | 211000.0 | 8.21 |
2020-08-27 | 8.04 | 7.86 | 7.99 | 7.92 | 198300.0 | 7.92 |
2020-08-26 | 8.01 | 7.82 | 7.85 | 7.99 | 411600.0 | 7.99 |
2020-08-25 | 8.03 | 7.81 | 8.03 | 7.88 | 215500.0 | 7.88 |
2020-08-24 | 8.1 | 7.88 | 7.88 | 7.99 | 246400.0 | 7.99 |
2020-08-21 | 7.91 | 7.79 | 7.91 | 7.84 | 196200.0 | 7.84 |
2020-08-20 | 8.07 | 7.88 | 8.07 | 7.93 | 225500.0 | 7.93 |
2020-08-19 | 8.29 | 8.03 | 8.03 | 8.15 | 249700.0 | 8.15 |
2020-08-18 | 8.29 | 7.93 | 8.21 | 8.05 | 347800.0 | 8.05 |
2020-08-17 | 8.36 | 8.2 | 8.29 | 8.22 | 292200.0 | 8.22 |
2020-08-14 | 8.39 | 8.17 | 8.38 | 8.24 | 304700.0 | 8.24 |
2020-08-13 | 8.56 | 8.38 | 8.42 | 8.39 | 191900.0 | 8.39 |
2020-08-12 | 8.42 | 8.26 | 8.39 | 8.4 | 245200.0 | 8.4 |
2020-08-11 | 8.54 | 8.3 | 8.51 | 8.31 | 249400.0 | 8.31 |
2020-08-10 | 8.44 | 8.23 | 8.35 | 8.42 | 324200.0 | 8.42 |
2020-08-07 | 8.36 | 8.1 | 8.25 | 8.34 | 300800.0 | 8.34 |
2020-08-06 | 8.51 | 8.17 | 8.26 | 8.36 | 454300.0 | 8.36 |
2020-08-05 | 8.42 | 8.21 | 8.27 | 8.3 | 462900.0 | 8.3 |
2020-08-04 | 8.31 | 8.14 | 8.15 | 8.24 | 623900.0 | 8.24 |
2020-08-03 | 8.35 | 7.99 | 8.35 | 8.16 | 348500.0 | 8.16 |
2020-07-31 | 8.38 | 8.14 | 8.35 | 8.27 | 546300.0 | 8.27 |
2020-07-30 | 8.4 | 7.95 | 8.27 | 8.32 | 920400.0 | 8.32 |
2020-07-29 | 8.26 | 7.5 | 7.58 | 7.99 | 961800.0 | 7.99 |
2020-07-28 | 7.41 | 6.97 | 7.01 | 7.12 | 572200.0 | 7.12 |
2020-07-27 | 7.05 | 6.96 | 7.02 | 7.0 | 612400.0 | 7.0 |
2020-07-24 | 7.06 | 6.93 | 7.06 | 6.93 | 258800.0 | 6.93 |
2020-07-23 | 7.19 | 7.0 | 7.0 | 7.12 | 299800.0 | 7.12 |
2020-07-22 | 7.21 | 6.97 | 7.2 | 7.0 | 189200.0 | 7.0 |
2020-07-21 | 7.28 | 7.12 | 7.24 | 7.18 | 196900.0 | 7.18 |
2020-07-20 | 7.19 | 7.04 | 7.07 | 7.15 | 203700.0 | 7.15 |
2020-07-17 | 7.25 | 7.1 | 7.25 | 7.13 | 160800.0 | 7.13 |
2020-07-16 | 7.27 | 7.15 | 7.25 | 7.23 | 215100.0 | 7.23 |
2020-07-15 | 7.28 | 7.07 | 7.09 | 7.28 | 326400.0 | 7.28 |
2020-07-14 | 6.98 | 6.75 | 6.97 | 6.96 | 289000.0 | 6.96 |
2020-07-13 | 7.05 | 6.86 | 6.89 | 6.93 | 525200.0 | 6.93 |
2020-07-10 | 6.84 | 6.61 | 6.64 | 6.79 | 180300.0 | 6.79 |
2020-07-09 | 6.88 | 6.62 | 6.8 | 6.66 | 231100.0 | 6.66 |
2020-07-08 | 6.82 | 6.53 | 6.65 | 6.8 | 313700.0 | 6.8 |
2020-07-07 | 6.94 | 6.63 | 6.82 | 6.65 | 324100.0 | 6.65 |
2020-07-06 | 7.01 | 6.81 | 7.01 | 6.9 | 270700.0 | 6.9 |
2020-07-02 | 6.89 | 6.52 | 6.56 | 6.84 | 559300.0 | 6.84 |
2020-07-01 | 6.84 | 6.4 | 6.84 | 6.4 | 158700.0 | 6.4 |
2020-06-30 | 6.9 | 6.6 | 6.7 | 6.83 | 279500.0 | 6.83 |
2020-06-29 | 6.73 | 6.35 | 6.42 | 6.69 | 255100.0 | 6.69 |
2020-06-26 | 6.45 | 6.27 | 6.37 | 6.38 | 251600.0 | 6.38 |
2020-06-25 | 6.48 | 6.33 | 6.41 | 6.46 | 235300.0 | 6.46 |
2020-06-24 | 6.63 | 6.33 | 6.61 | 6.47 | 309100.0 | 6.47 |
2020-06-23 | 6.65 | 6.38 | 6.54 | 6.61 | 581000.0 | 6.61 |
2020-06-22 | 6.5 | 6.3 | 6.34 | 6.45 | 240600.0 | 6.45 |
2020-06-19 | 6.55 | 6.33 | 6.54 | 6.4 | 326700.0 | 6.4 |
2020-06-18 | 6.53 | 6.28 | 6.31 | 6.42 | 254400.0 | 6.42 |
2020-06-17 | 6.74 | 6.34 | 6.65 | 6.41 | 270000.0 | 6.41 |
2020-06-16 | 6.85 | 6.56 | 6.75 | 6.65 | 481500.0 | 6.65 |
2020-06-15 | 6.58 | 6.19 | 6.36 | 6.51 | 344600.0 | 6.51 |
2020-06-12 | 6.59 | 6.27 | 6.28 | 6.57 | 490900.0 | 6.57 |
2020-06-11 | 6.74 | 6.08 | 6.71 | 6.09 | 425800.0 | 6.09 |
2020-06-10 | 7.51 | 6.93 | 7.49 | 6.93 | 591200.0 | 6.93 |
2020-06-09 | 7.66 | 7.42 | 7.59 | 7.5 | 695000.0 | 7.5 |
2020-06-08 | 7.84 | 7.63 | 7.64 | 7.69 | 761600.0 | 7.69 |
2020-06-05 | 7.78 | 7.26 | 7.29 | 7.52 | 1699200.0 | 7.52 |
2020-06-04 | 7.18 | 7.05 | 7.05 | 7.14 | 485600.0 | 7.14 |
2020-06-03 | 7.17 | 7.0 | 7.0 | 7.11 | 337700.0 | 7.11 |
2020-06-02 | 7.07 | 6.84 | 6.84 | 6.9 | 256500.0 | 6.9 |
2020-06-01 | 6.93 | 6.65 | 6.79 | 6.84 | 337200.0 | 6.84 |
2020-05-29 | 6.85 | 6.64 | 6.71 | 6.78 | 449200.0 | 6.78 |
2020-05-28 | 6.97 | 6.7 | 6.82 | 6.74 | 513300.0 | 6.74 |
2020-05-27 | 6.86 | 6.41 | 6.5 | 6.79 | 1189200.0 | 6.79 |
2020-05-26 | 6.55 | 6.41 | 6.48 | 6.44 | 507600.0 | 6.44 |
2020-05-22 | 6.34 | 6.19 | 6.31 | 6.31 | 345600.0 | 6.31 |
2020-05-21 | 6.45 | 6.06 | 6.06 | 6.33 | 578000.0 | 6.33 |
2020-05-20 | 6.26 | 6.09 | 6.23 | 6.11 | 479300.0 | 6.11 |
2020-05-19 | 6.07 | 5.59 | 5.67 | 5.98 | 724200.0 | 5.98 |
2020-05-18 | 5.75 | 5.6 | 5.6 | 5.68 | 219700.0 | 5.68 |
2020-05-15 | 5.48 | 5.33 | 5.44 | 5.44 | 422100.0 | 5.44 |
2020-05-14 | 5.63 | 5.31 | 5.53 | 5.53 | 419800.0 | 5.53 |
2020-05-13 | 5.69 | 5.47 | 5.63 | 5.67 | 660900.0 | 5.67 |
2020-05-12 | 5.76 | 5.64 | 5.73 | 5.67 | 456700.0 | 5.67 |
2020-05-11 | 5.84 | 5.66 | 5.84 | 5.66 | 768500.0 | 5.66 |
2020-05-08 | 5.94 | 5.76 | 5.82 | 5.9 | 365000.0 | 5.9 |
2020-05-07 | 5.82 | 5.63 | 5.66 | 5.73 | 437800.0 | 5.73 |
2020-05-06 | 5.78 | 5.47 | 5.78 | 5.6 | 446000.0 | 5.6 |
2020-05-05 | 5.95 | 5.62 | 5.65 | 5.64 | 607000.0 | 5.64 |
2020-05-04 | 6.03 | 5.48 | 5.96 | 5.53 | 631900.0 | 5.53 |
2020-05-01 | 6.19 | 5.97 | 6.04 | 6.04 | 953500.0 | 6.04 |
2020-04-30 | 6.52 | 5.95 | 6.09 | 6.23 | 701800.0 | 6.23 |
2020-04-29 | 6.39 | 5.38 | 5.53 | 6.13 | 1438400.0 | 6.13 |
2020-04-28 | 5.25 | 4.85 | 4.91 | 5.15 | 845000.0 | 5.15 |
2020-04-27 | 4.88 | 4.59 | 4.88 | 4.79 | 605500.0 | 4.79 |
2020-04-24 | 4.77 | 4.47 | 4.58 | 4.74 | 436300.0 | 4.74 |
2020-04-23 | 4.78 | 4.59 | 4.69 | 4.59 | 543000.0 | 4.59 |
2020-04-22 | 4.64 | 4.36 | 4.54 | 4.52 | 469900.0 | 4.52 |
2020-04-21 | 4.65 | 4.32 | 4.6 | 4.45 | 624500.0 | 4.45 |
2020-04-20 | 4.71 | 4.38 | 4.46 | 4.66 | 671900.0 | 4.66 |
2020-04-17 | 4.56 | 4.37 | 4.37 | 4.53 | 438900.0 | 4.53 |
2020-04-16 | 4.31 | 4.13 | 4.13 | 4.24 | 397900.0 | 4.24 |
2020-04-15 | 4.41 | 4.1 | 4.41 | 4.14 | 470000.0 | 4.14 |
2020-04-14 | 4.58 | 4.46 | 4.5 | 4.54 | 503800.0 | 4.54 |
2020-04-13 | 4.41 | 4.11 | 4.2 | 4.39 | 556100.0 | 4.39 |
2020-04-09 | 4.28 | 4.04 | 4.1 | 4.17 | 471200.0 | 4.17 |
2020-04-08 | 3.96 | 3.48 | 3.51 | 3.92 | 448400.0 | 3.92 |
2020-04-07 | 3.76 | 3.46 | 3.62 | 3.47 | 1812900.0 | 3.47 |
2020-04-06 | 3.6 | 3.4 | 3.48 | 3.49 | 849700.0 | 3.49 |
2020-04-03 | 3.5 | 3.26 | 3.49 | 3.34 | 1133800.0 | 3.34 |
2020-04-02 | 3.7 | 3.27 | 3.28 | 3.42 | 777700.0 | 3.42 |
2020-04-01 | 3.37 | 3.2 | 3.35 | 3.33 | 697300.0 | 3.33 |
2020-03-31 | 3.65 | 3.43 | 3.5 | 3.5 | 903200.0 | 3.5 |
2020-03-30 | 3.55 | 3.13 | 3.25 | 3.52 | 687800.0 | 3.52 |
2020-03-27 | 3.43 | 3.11 | 3.43 | 3.33 | 465100.0 | 3.33 |
2020-03-26 | 3.76 | 3.27 | 3.3 | 3.52 | 721100.0 | 3.52 |
2020-03-25 | 3.4 | 2.9 | 3.1 | 3.2 | 1586500.0 | 3.2 |
2020-03-24 | 3.15 | 2.9 | 2.9 | 2.98 | 1321900.0 | 2.98 |
2020-03-23 | 2.95 | 2.69 | 2.95 | 2.84 | 1157500.0 | 2.84 |
2020-03-20 | 3.23 | 2.84 | 2.99 | 2.9 | 860500.0 | 2.9 |
2020-03-19 | 3.14 | 2.69 | 3.0 | 2.94 | 889400.0 | 2.94 |
2020-03-18 | 3.54 | 2.63 | 3.45 | 2.83 | 662500.0 | 2.83 |
2020-03-17 | 4.0 | 3.6 | 3.79 | 3.77 | 821000.0 | 3.77 |
2020-03-16 | 4.17 | 3.69 | 3.78 | 3.77 | 381300.0 | 3.77 |
2020-03-13 | 4.36 | 4.08 | 4.21 | 4.34 | 927300.0 | 4.34 |
2020-03-12 | 4.67 | 4.0 | 4.6 | 4.02 | 794200.0 | 4.02 |
2020-03-11 | 5.34 | 5.02 | 5.22 | 5.07 | 422100.0 | 5.07 |
2020-03-10 | 5.85 | 5.15 | 5.75 | 5.36 | 655000.0 | 5.36 |
2020-03-09 | 6.09 | 5.6 | 5.94 | 5.61 | 375800.0 | 5.61 |
2020-03-06 | 6.46 | 6.24 | 6.28 | 6.44 | 472000.0 | 6.44 |
2020-03-05 | 6.6 | 6.39 | 6.44 | 6.5 | 326000.0 | 6.5 |
2020-03-04 | 6.63 | 6.41 | 6.54 | 6.62 | 343300.0 | 6.62 |
2020-03-03 | 6.64 | 6.36 | 6.4 | 6.47 | 520200.0 | 6.47 |
2020-03-02 | 6.43 | 6.18 | 6.36 | 6.41 | 1012500.0 | 6.41 |
2020-02-28 | 6.36 | 6.09 | 6.36 | 6.32 | 858800.0 | 6.32 |
2020-02-27 | 6.78 | 6.56 | 6.78 | 6.6 | 819600.0 | 6.6 |
2020-02-26 | 7.18 | 6.92 | 7.02 | 6.93 | 271200.0 | 6.93 |
2020-02-25 | 7.34 | 6.99 | 7.29 | 7.01 | 469700.0 | 7.01 |
2020-02-24 | 7.44 | 7.29 | 7.34 | 7.29 | 511200.0 | 7.29 |
2020-02-21 | 7.8 | 7.57 | 7.8 | 7.59 | 249200.0 | 7.59 |
2020-02-20 | 7.92 | 7.77 | 7.78 | 7.83 | 396500.0 | 7.83 |
2020-02-19 | 7.96 | 7.75 | 7.96 | 7.84 | 479200.0 | 7.84 |
2020-02-18 | 8.01 | 7.79 | 8.01 | 7.87 | 412700.0 | 7.87 |