名前 | ZW Data Action Technologies Inc. Common Stock |
ティッカー | CNET |
国 | China |
上場年 | nan |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 4.1 | 3.45 | 3.76 | 3.47 | 14030800.0 | 3.47 |
2021-02-12 | 3.93 | 3.53 | 3.57 | 3.91 | 3060800.0 | 3.91 |
2021-02-11 | 4.1 | 3.4 | 3.46 | 3.94 | 8058000.0 | 3.94 |
2021-02-10 | 4.18 | 3.34 | 3.93 | 3.5 | 10597900.0 | 3.5 |
2021-02-09 | 3.57 | 3.08 | 3.32 | 3.27 | 6666000.0 | 3.27 |
2021-02-08 | 3.16 | 2.81 | 2.94 | 2.97 | 7996800.0 | 2.97 |
2021-02-05 | 2.83 | 2.53 | 2.61 | 2.66 | 2660900.0 | 2.66 |
2021-02-04 | 2.65 | 2.5 | 2.62 | 2.53 | 784500.0 | 2.53 |
2021-02-03 | 2.69 | 2.45 | 2.46 | 2.58 | 1496200.0 | 2.58 |
2021-02-02 | 2.49 | 2.4 | 2.47 | 2.45 | 660800.0 | 2.45 |
2021-02-01 | 2.53 | 2.34 | 2.43 | 2.45 | 926500.0 | 2.45 |
2021-01-29 | 2.75 | 2.36 | 2.72 | 2.44 | 2148400.0 | 2.44 |
2021-01-28 | 2.76 | 2.31 | 2.66 | 2.57 | 6690200.0 | 2.57 |
2021-01-27 | 2.48 | 2.25 | 2.28 | 2.45 | 1960200.0 | 2.45 |
2021-01-26 | 2.44 | 2.36 | 2.44 | 2.36 | 857200.0 | 2.36 |
2021-01-25 | 2.48 | 2.32 | 2.45 | 2.42 | 1105300.0 | 2.42 |
2021-01-22 | 2.55 | 2.35 | 2.36 | 2.41 | 1373700.0 | 2.41 |
2021-01-21 | 2.44 | 2.3 | 2.43 | 2.4 | 1557100.0 | 2.4 |
2021-01-20 | 2.45 | 2.23 | 2.45 | 2.34 | 1294600.0 | 2.34 |
2021-01-19 | 2.5 | 2.35 | 2.41 | 2.4 | 1497000.0 | 2.4 |
2021-01-15 | 2.56 | 2.34 | 2.51 | 2.53 | 2888100.0 | 2.53 |
2021-01-14 | 3.29 | 2.5 | 3.03 | 2.62 | 22837400.0 | 2.62 |
2021-01-13 | 2.37 | 2.1 | 2.35 | 2.24 | 4279200.0 | 2.24 |
2021-01-12 | 2.66 | 2.38 | 2.49 | 2.42 | 3076500.0 | 2.42 |
2021-01-11 | 2.6 | 2.2 | 2.49 | 2.52 | 8843800.0 | 2.52 |
2021-01-08 | 4.75 | 2.63 | 2.69 | 3.09 | 202776200.0 | 3.09 |
2021-01-07 | 2.14 | 1.51 | 1.6 | 1.87 | 42844500.0 | 1.87 |
2021-01-06 | 1.53 | 1.36 | 1.4 | 1.39 | 5650100.0 | 1.39 |
2021-01-05 | 1.43 | 1.33 | 1.37 | 1.4 | 1247900.0 | 1.4 |
2021-01-04 | 1.43 | 1.33 | 1.37 | 1.4 | 1407100.0 | 1.4 |
2020-12-31 | 1.45 | 1.28 | 1.35 | 1.35 | 3472500.0 | 1.35 |
2020-12-30 | 1.37 | 1.23 | 1.25 | 1.33 | 3039900.0 | 1.33 |
2020-12-29 | 1.3 | 1.2 | 1.3 | 1.25 | 1185500.0 | 1.25 |
2020-12-28 | 1.34 | 1.26 | 1.29 | 1.28 | 1812300.0 | 1.28 |
2020-12-24 | 1.28 | 1.25 | 1.27 | 1.26 | 342700.0 | 1.26 |
2020-12-23 | 1.29 | 1.26 | 1.28 | 1.28 | 488400.0 | 1.28 |
2020-12-22 | 1.33 | 1.25 | 1.31 | 1.28 | 1039700.0 | 1.28 |
2020-12-21 | 1.33 | 1.24 | 1.25 | 1.31 | 1147700.0 | 1.31 |
2020-12-18 | 1.4 | 1.3 | 1.4 | 1.35 | 2348600.0 | 1.35 |
2020-12-17 | 1.39 | 1.3 | 1.37 | 1.36 | 2519000.0 | 1.36 |
2020-12-16 | 1.4 | 1.25 | 1.4 | 1.34 | 5198700.0 | 1.34 |
2020-12-15 | 1.32 | 1.23 | 1.25 | 1.3 | 1280500.0 | 1.3 |
2020-12-14 | 1.39 | 1.23 | 1.36 | 1.25 | 2529300.0 | 1.25 |
2020-12-11 | 1.39 | 1.35 | 1.37 | 1.36 | 2203700.0 | 1.36 |
2020-12-10 | 1.51 | 1.37 | 1.49 | 1.4 | 9634700.0 | 1.4 |
2020-12-09 | 3.18 | 1.73 | 2.86 | 2.03 | 53349400.0 | 2.03 |
2020-12-08 | 1.58 | 1.38 | 1.58 | 1.46 | 1096300.0 | 1.46 |
2020-12-07 | 1.58 | 1.52 | 1.54 | 1.52 | 551000.0 | 1.52 |
2020-12-04 | 1.6 | 1.52 | 1.56 | 1.54 | 237700.0 | 1.54 |
2020-12-03 | 1.59 | 1.55 | 1.55 | 1.58 | 262800.0 | 1.58 |
2020-12-02 | 1.65 | 1.53 | 1.65 | 1.56 | 500000.0 | 1.56 |
2020-12-01 | 1.76 | 1.52 | 1.56 | 1.68 | 2695800.0 | 1.68 |
2020-11-30 | 1.62 | 1.47 | 1.52 | 1.51 | 753100.0 | 1.51 |
2020-11-27 | 1.56 | 1.51 | 1.52 | 1.52 | 100800.0 | 1.52 |
2020-11-25 | 1.58 | 1.45 | 1.5 | 1.55 | 429400.0 | 1.55 |
2020-11-24 | 1.57 | 1.46 | 1.57 | 1.48 | 334100.0 | 1.48 |
2020-11-23 | 1.58 | 1.46 | 1.46 | 1.51 | 680500.0 | 1.51 |
2020-11-20 | 1.49 | 1.41 | 1.42 | 1.46 | 222100.0 | 1.46 |
2020-11-19 | 1.49 | 1.42 | 1.46 | 1.44 | 171300.0 | 1.44 |
2020-11-18 | 1.5 | 1.42 | 1.49 | 1.46 | 426300.0 | 1.46 |
2020-11-17 | 1.65 | 1.46 | 1.5 | 1.56 | 2283700.0 | 1.56 |
2020-11-16 | 1.54 | 1.48 | 1.51 | 1.5 | 359300.0 | 1.5 |
2020-11-13 | 1.49 | 1.37 | 1.49 | 1.48 | 454900.0 | 1.48 |
2020-11-12 | 1.49 | 1.43 | 1.48 | 1.47 | 50500.0 | 1.47 |
2020-11-11 | 1.55 | 1.44 | 1.45 | 1.47 | 259300.0 | 1.47 |
2020-11-10 | 1.54 | 1.43 | 1.44 | 1.49 | 233000.0 | 1.49 |
2020-11-09 | 1.49 | 1.41 | 1.49 | 1.42 | 184900.0 | 1.42 |
2020-11-06 | 1.51 | 1.42 | 1.5 | 1.44 | 187500.0 | 1.44 |
2020-11-05 | 1.55 | 1.42 | 1.46 | 1.51 | 892500.0 | 1.51 |
2020-11-04 | 1.51 | 1.41 | 1.43 | 1.43 | 388600.0 | 1.43 |
2020-11-03 | 1.43 | 1.38 | 1.39 | 1.41 | 86900.0 | 1.41 |
2020-11-02 | 1.38 | 1.35 | 1.36 | 1.38 | 62000.0 | 1.38 |
2020-10-30 | 1.44 | 1.32 | 1.43 | 1.37 | 200100.0 | 1.37 |
2020-10-29 | 1.45 | 1.38 | 1.42 | 1.42 | 96700.0 | 1.42 |
2020-10-28 | 1.47 | 1.4 | 1.44 | 1.44 | 323700.0 | 1.44 |
2020-10-27 | 1.58 | 1.43 | 1.43 | 1.55 | 515900.0 | 1.55 |
2020-10-26 | 1.5 | 1.4 | 1.5 | 1.44 | 265100.0 | 1.44 |
2020-10-23 | 1.59 | 1.45 | 1.59 | 1.51 | 468300.0 | 1.51 |
2020-10-22 | 1.73 | 1.53 | 1.61 | 1.58 | 1085400.0 | 1.58 |
2020-10-21 | 1.7 | 1.43 | 1.43 | 1.61 | 3049100.0 | 1.61 |
2020-10-20 | 1.51 | 1.41 | 1.48 | 1.43 | 133000.0 | 1.43 |
2020-10-19 | 1.6 | 1.48 | 1.5 | 1.49 | 1083800.0 | 1.49 |
2020-10-16 | 1.55 | 1.47 | 1.48 | 1.5 | 242200.0 | 1.5 |
2020-10-15 | 1.58 | 1.45 | 1.5 | 1.47 | 754100.0 | 1.47 |
2020-10-14 | 1.49 | 1.4 | 1.49 | 1.44 | 153900.0 | 1.44 |
2020-10-13 | 1.53 | 1.39 | 1.39 | 1.46 | 306100.0 | 1.46 |
2020-10-12 | 1.5 | 1.39 | 1.39 | 1.39 | 347700.0 | 1.39 |
2020-10-09 | 1.54 | 1.4 | 1.5 | 1.4 | 348100.0 | 1.4 |
2020-10-08 | 1.7 | 1.38 | 1.4 | 1.53 | 1961100.0 | 1.53 |
2020-10-07 | 1.43 | 1.33 | 1.33 | 1.41 | 304300.0 | 1.41 |
2020-10-06 | 1.37 | 1.28 | 1.28 | 1.33 | 194200.0 | 1.33 |
2020-10-05 | 1.43 | 1.27 | 1.4 | 1.27 | 726500.0 | 1.27 |
2020-10-02 | 1.59 | 1.28 | 1.32 | 1.43 | 1398300.0 | 1.43 |
2020-10-01 | 1.75 | 1.39 | 1.69 | 1.45 | 1464600.0 | 1.45 |
2020-09-30 | 2.11 | 1.29 | 1.29 | 2.02 | 2267100.0 | 2.02 |
2020-09-29 | 1.39 | 1.26 | 1.38 | 1.3 | 123400.0 | 1.3 |
2020-09-28 | 1.35 | 1.18 | 1.22 | 1.33 | 420300.0 | 1.33 |
2020-09-25 | 1.22 | 1.1 | 1.13 | 1.21 | 103100.0 | 1.21 |
2020-09-24 | 1.25 | 1.1 | 1.22 | 1.13 | 262500.0 | 1.13 |
2020-09-23 | 1.27 | 1.23 | 1.26 | 1.25 | 46000.0 | 1.25 |
2020-09-22 | 1.28 | 1.25 | 1.27 | 1.26 | 41700.0 | 1.26 |
2020-09-21 | 1.3 | 1.24 | 1.3 | 1.29 | 94300.0 | 1.29 |
2020-09-18 | 1.32 | 1.27 | 1.3 | 1.28 | 33900.0 | 1.28 |
2020-09-17 | 1.32 | 1.22 | 1.25 | 1.31 | 176700.0 | 1.31 |
2020-09-16 | 1.35 | 1.24 | 1.34 | 1.25 | 182200.0 | 1.25 |
2020-09-15 | 1.36 | 1.3 | 1.33 | 1.33 | 803200.0 | 1.33 |
2020-09-14 | 1.47 | 1.32 | 1.37 | 1.33 | 142700.0 | 1.33 |
2020-09-11 | 1.49 | 1.35 | 1.49 | 1.35 | 115700.0 | 1.35 |
2020-09-10 | 1.56 | 1.43 | 1.55 | 1.49 | 261200.0 | 1.49 |
2020-09-09 | 1.58 | 1.48 | 1.5 | 1.57 | 1044700.0 | 1.57 |
2020-09-08 | 1.5 | 1.45 | 1.48 | 1.5 | 98700.0 | 1.5 |
2020-09-04 | 1.53 | 1.4 | 1.46 | 1.47 | 171000.0 | 1.47 |
2020-09-03 | 1.51 | 1.4 | 1.48 | 1.46 | 204800.0 | 1.46 |
2020-09-02 | 1.56 | 1.45 | 1.5 | 1.51 | 383700.0 | 1.51 |
2020-09-01 | 1.55 | 1.44 | 1.46 | 1.48 | 1004100.0 | 1.48 |
2020-08-31 | 1.49 | 1.18 | 1.18 | 1.43 | 3345700.0 | 1.43 |
2020-08-28 | 1.2 | 1.13 | 1.13 | 1.17 | 102300.0 | 1.17 |
2020-08-27 | 1.21 | 1.12 | 1.16 | 1.17 | 100400.0 | 1.17 |
2020-08-26 | 1.22 | 1.16 | 1.17 | 1.16 | 220900.0 | 1.16 |
2020-08-25 | 1.2 | 1.15 | 1.18 | 1.18 | 99300.0 | 1.18 |
2020-08-24 | 1.25 | 1.18 | 1.18 | 1.2 | 282200.0 | 1.2 |
2020-08-21 | 1.25 | 1.12 | 1.21 | 1.18 | 284900.0 | 1.18 |
2020-08-20 | 1.24 | 1.13 | 1.19 | 1.15 | 194000.0 | 1.15 |
2020-08-19 | 1.27 | 1.19 | 1.21 | 1.22 | 122500.0 | 1.22 |
2020-08-18 | 1.31 | 1.17 | 1.31 | 1.23 | 282400.0 | 1.23 |
2020-08-17 | 1.3 | 1.2 | 1.2 | 1.28 | 442400.0 | 1.28 |
2020-08-14 | 1.39 | 1.15 | 1.37 | 1.22 | 647300.0 | 1.22 |
2020-08-13 | 1.42 | 1.3 | 1.33 | 1.37 | 228100.0 | 1.37 |
2020-08-12 | 1.39 | 1.31 | 1.33 | 1.35 | 221900.0 | 1.35 |
2020-08-11 | 1.39 | 1.28 | 1.33 | 1.36 | 246100.0 | 1.36 |
2020-08-10 | 1.44 | 1.32 | 1.41 | 1.36 | 478300.0 | 1.36 |
2020-08-07 | 1.53 | 1.4 | 1.5 | 1.4 | 401100.0 | 1.4 |
2020-08-06 | 1.69 | 1.5 | 1.51 | 1.58 | 1465100.0 | 1.58 |
2020-08-05 | 1.69 | 1.36 | 1.37 | 1.54 | 3041600.0 | 1.54 |
2020-08-04 | 1.4 | 1.31 | 1.35 | 1.36 | 417700.0 | 1.36 |
2020-08-03 | 1.54 | 1.3 | 1.31 | 1.41 | 3567300.0 | 1.41 |
2020-07-31 | 1.36 | 1.24 | 1.31 | 1.35 | 425400.0 | 1.35 |
2020-07-30 | 1.83 | 1.15 | 1.19 | 1.36 | 5873200.0 | 1.36 |
2020-07-29 | 1.18 | 1.11 | 1.11 | 1.17 | 245000.0 | 1.17 |
2020-07-28 | 1.24 | 1.1 | 1.11 | 1.12 | 519200.0 | 1.12 |
2020-07-27 | 1.25 | 1.09 | 1.16 | 1.13 | 130500.0 | 1.13 |
2020-07-24 | 1.21 | 1.15 | 1.19 | 1.16 | 141900.0 | 1.16 |
2020-07-23 | 1.27 | 1.18 | 1.25 | 1.18 | 203200.0 | 1.18 |
2020-07-22 | 1.35 | 1.21 | 1.35 | 1.24 | 598300.0 | 1.24 |
2020-07-21 | 1.41 | 1.25 | 1.31 | 1.37 | 420200.0 | 1.37 |
2020-07-20 | 1.33 | 1.21 | 1.33 | 1.28 | 247500.0 | 1.28 |
2020-07-17 | 1.35 | 1.25 | 1.28 | 1.28 | 245500.0 | 1.28 |
2020-07-16 | 1.38 | 1.25 | 1.35 | 1.27 | 498500.0 | 1.27 |
2020-07-15 | 1.36 | 1.15 | 1.15 | 1.32 | 2583100.0 | 1.32 |
2020-07-14 | 1.17 | 1.1 | 1.16 | 1.13 | 328000.0 | 1.13 |
2020-07-13 | 1.32 | 1.09 | 1.14 | 1.16 | 2179300.0 | 1.16 |
2020-07-10 | 1.15 | 1.05 | 1.1 | 1.09 | 564400.0 | 1.09 |
2020-07-09 | 1.15 | 1.02 | 1.13 | 1.06 | 200300.0 | 1.06 |
2020-07-08 | 1.18 | 1.07 | 1.07 | 1.13 | 431500.0 | 1.13 |
2020-07-07 | 1.08 | 1.02 | 1.04 | 1.06 | 140000.0 | 1.06 |
2020-07-06 | 1.06 | 1.02 | 1.03 | 1.04 | 158500.0 | 1.04 |
2020-07-02 | 1.06 | 1.01 | 1.01 | 1.04 | 111800.0 | 1.04 |
2020-07-01 | 1.09 | 1.02 | 1.09 | 1.02 | 91900.0 | 1.02 |
2020-06-30 | 1.04 | 1.0 | 1.01 | 1.0 | 114400.0 | 1.0 |
2020-06-29 | 1.04 | 0.92 | 1.02 | 1.03 | 293500.0 | 1.03 |
2020-06-26 | 1.12 | 1.04 | 1.12 | 1.04 | 349400.0 | 1.04 |
2020-06-25 | 1.23 | 1.11 | 1.18 | 1.12 | 395500.0 | 1.12 |
2020-06-24 | 1.32 | 1.14 | 1.23 | 1.22 | 1554500.0 | 1.22 |
2020-06-23 | 1.48 | 1.12 | 1.18 | 1.42 | 4784200.0 | 1.42 |
2020-06-22 | 1.15 | 1.08 | 1.14 | 1.14 | 109500.0 | 1.14 |
2020-06-19 | 1.16 | 1.1 | 1.1 | 1.13 | 155700.0 | 1.13 |
2020-06-18 | 1.17 | 1.07 | 1.09 | 1.1 | 245500.0 | 1.1 |
2020-06-17 | 1.12 | 1.09 | 1.11 | 1.09 | 128100.0 | 1.09 |
2020-06-16 | 1.22 | 1.06 | 1.2 | 1.12 | 356900.0 | 1.12 |
2020-06-15 | 1.18 | 1.06 | 1.07 | 1.16 | 328300.0 | 1.16 |
2020-06-12 | 1.2 | 1.06 | 1.11 | 1.1 | 420900.0 | 1.1 |
2020-06-11 | 1.1 | 1.01 | 1.06 | 1.03 | 368500.0 | 1.03 |
2020-06-10 | 1.24 | 1.05 | 1.18 | 1.09 | 779100.0 | 1.09 |
2020-06-09 | 1.3 | 0.95 | 0.99 | 1.19 | 2681000.0 | 1.19 |
2020-06-08 | 0.98 | 0.92 | 0.97 | 0.98 | 119300.0 | 0.98 |
2020-06-05 | 0.96 | 0.89 | 0.92 | 0.94 | 149000.0 | 0.94 |
2020-06-04 | 1.12 | 0.89 | 0.89 | 0.95 | 1441700.0 | 0.95 |
2020-06-03 | 0.92 | 0.87 | 0.92 | 0.92 | 143600.0 | 0.92 |
2020-06-02 | 0.93 | 0.89 | 0.89 | 0.89 | 90900.0 | 0.89 |
2020-06-01 | 0.94 | 0.81 | 0.93 | 0.9 | 236500.0 | 0.9 |
2020-05-29 | 0.96 | 0.9 | 0.93 | 0.9 | 272800.0 | 0.9 |
2020-05-28 | 1.03 | 0.95 | 1.03 | 0.96 | 243200.0 | 0.96 |
2020-05-27 | 1.2 | 0.91 | 0.93 | 1.02 | 2831300.0 | 1.02 |
2020-05-26 | 1.0 | 0.91 | 0.92 | 0.95 | 140000.0 | 0.95 |
2020-05-22 | 1.04 | 0.9 | 1.0 | 0.92 | 335400.0 | 0.92 |
2020-05-21 | 1.09 | 0.86 | 0.94 | 1.05 | 1008600.0 | 1.05 |
2020-05-20 | 1.25 | 0.75 | 0.77 | 1.07 | 7386800.0 | 1.07 |
2020-05-19 | 0.78 | 0.72 | 0.78 | 0.77 | 48100.0 | 0.77 |
2020-05-18 | 0.79 | 0.75 | 0.75 | 0.78 | 40000.0 | 0.78 |
2020-05-15 | 0.8 | 0.68 | 0.73 | 0.78 | 53500.0 | 0.78 |
2020-05-14 | 0.8 | 0.72 | 0.8 | 0.79 | 37600.0 | 0.79 |
2020-05-13 | 0.82 | 0.74 | 0.81 | 0.76 | 76500.0 | 0.76 |
2020-05-12 | 0.83 | 0.77 | 0.78 | 0.82 | 62100.0 | 0.82 |
2020-05-11 | 0.83 | 0.75 | 0.83 | 0.8 | 67700.0 | 0.8 |
2020-05-08 | 0.84 | 0.79 | 0.79 | 0.83 | 66000.0 | 0.83 |
2020-05-07 | 0.85 | 0.79 | 0.84 | 0.79 | 93300.0 | 0.79 |
2020-05-06 | 0.84 | 0.77 | 0.82 | 0.8 | 133300.0 | 0.8 |
2020-05-05 | 0.85 | 0.67 | 0.73 | 0.81 | 379900.0 | 0.81 |
2020-05-04 | 0.73 | 0.67 | 0.69 | 0.7 | 24500.0 | 0.7 |
2020-05-01 | 0.72 | 0.68 | 0.72 | 0.69 | 30600.0 | 0.69 |
2020-04-30 | 0.73 | 0.7 | 0.72 | 0.72 | 29100.0 | 0.72 |
2020-04-29 | 0.75 | 0.72 | 0.75 | 0.72 | 41300.0 | 0.72 |
2020-04-28 | 0.75 | 0.66 | 0.7 | 0.71 | 85600.0 | 0.71 |
2020-04-27 | 0.72 | 0.68 | 0.7 | 0.7 | 26200.0 | 0.7 |
2020-04-24 | 0.71 | 0.66 | 0.68 | 0.69 | 64700.0 | 0.69 |
2020-04-23 | 0.71 | 0.68 | 0.71 | 0.71 | 27600.0 | 0.71 |
2020-04-22 | 0.72 | 0.68 | 0.68 | 0.71 | 44200.0 | 0.71 |
2020-04-21 | 0.72 | 0.67 | 0.7 | 0.72 | 77200.0 | 0.72 |
2020-04-20 | 0.74 | 0.7 | 0.74 | 0.71 | 79000.0 | 0.71 |
2020-04-17 | 0.75 | 0.7 | 0.75 | 0.71 | 121400.0 | 0.71 |
2020-04-16 | 0.8 | 0.7 | 0.73 | 0.74 | 87700.0 | 0.74 |
2020-04-15 | 0.77 | 0.7 | 0.73 | 0.73 | 39000.0 | 0.73 |
2020-04-14 | 0.78 | 0.71 | 0.75 | 0.75 | 94400.0 | 0.75 |
2020-04-13 | 0.76 | 0.72 | 0.76 | 0.73 | 35300.0 | 0.73 |
2020-04-09 | 0.77 | 0.73 | 0.73 | 0.75 | 35500.0 | 0.75 |
2020-04-08 | 0.78 | 0.69 | 0.7 | 0.76 | 59000.0 | 0.76 |
2020-04-07 | 0.8 | 0.7 | 0.79 | 0.71 | 49400.0 | 0.71 |
2020-04-06 | 0.75 | 0.66 | 0.74 | 0.71 | 27200.0 | 0.71 |
2020-04-03 | 0.76 | 0.61 | 0.71 | 0.71 | 111100.0 | 0.71 |
2020-04-02 | 0.76 | 0.68 | 0.76 | 0.71 | 156700.0 | 0.71 |
2020-04-01 | 0.9 | 0.71 | 0.81 | 0.76 | 257900.0 | 0.76 |
2020-03-31 | 1.33 | 0.69 | 0.7 | 0.95 | 1419800.0 | 0.95 |
2020-03-30 | 0.73 | 0.69 | 0.71 | 0.71 | 28100.0 | 0.71 |
2020-03-27 | 0.68 | 0.62 | 0.67 | 0.68 | 81500.0 | 0.68 |
2020-03-26 | 0.66 | 0.62 | 0.65 | 0.65 | 68000.0 | 0.65 |
2020-03-25 | 0.65 | 0.62 | 0.65 | 0.62 | 79400.0 | 0.62 |
2020-03-24 | 0.7 | 0.6 | 0.66 | 0.61 | 82600.0 | 0.61 |
2020-03-23 | 0.67 | 0.58 | 0.59 | 0.63 | 81800.0 | 0.63 |
2020-03-20 | 0.6 | 0.55 | 0.6 | 0.57 | 56900.0 | 0.57 |
2020-03-19 | 0.64 | 0.55 | 0.59 | 0.56 | 42700.0 | 0.56 |
2020-03-18 | 0.67 | 0.54 | 0.61 | 0.59 | 105600.0 | 0.59 |
2020-03-17 | 0.68 | 0.6 | 0.68 | 0.62 | 81300.0 | 0.62 |
2020-03-16 | 0.68 | 0.55 | 0.64 | 0.61 | 112300.0 | 0.61 |
2020-03-13 | 0.81 | 0.61 | 0.72 | 0.61 | 136300.0 | 0.61 |
2020-03-12 | 0.85 | 0.7 | 0.83 | 0.72 | 184100.0 | 0.72 |
2020-03-11 | 0.96 | 0.88 | 0.89 | 0.93 | 84700.0 | 0.93 |
2020-03-10 | 1.0 | 0.92 | 1.0 | 0.93 | 93700.0 | 0.93 |
2020-03-09 | 1.08 | 0.94 | 1.06 | 0.99 | 118500.0 | 0.99 |
2020-03-06 | 1.13 | 1.07 | 1.08 | 1.11 | 54300.0 | 1.11 |
2020-03-05 | 1.12 | 1.06 | 1.11 | 1.1 | 31200.0 | 1.1 |
2020-03-04 | 1.13 | 1.08 | 1.08 | 1.11 | 77000.0 | 1.11 |
2020-03-03 | 1.14 | 1.08 | 1.11 | 1.1 | 30400.0 | 1.1 |
2020-03-02 | 1.14 | 1.09 | 1.11 | 1.11 | 46900.0 | 1.11 |
2020-02-28 | 1.16 | 1.06 | 1.15 | 1.06 | 174100.0 | 1.06 |
2020-02-27 | 1.18 | 1.13 | 1.18 | 1.13 | 47100.0 | 1.13 |
2020-02-26 | 1.25 | 1.17 | 1.19 | 1.18 | 57100.0 | 1.18 |
2020-02-25 | 1.18 | 1.13 | 1.16 | 1.15 | 131500.0 | 1.15 |
2020-02-24 | 1.21 | 1.16 | 1.2 | 1.18 | 68500.0 | 1.18 |
2020-02-21 | 1.22 | 1.2 | 1.21 | 1.21 | 17600.0 | 1.21 |
2020-02-20 | 1.23 | 1.21 | 1.21 | 1.21 | 49100.0 | 1.21 |
2020-02-19 | 1.24 | 1.21 | 1.21 | 1.23 | 17400.0 | 1.23 |
2020-02-18 | 1.25 | 1.22 | 1.23 | 1.23 | 27300.0 | 1.23 |