名前 | Criteo S.A. American Depositary Shares |
ティッカー | CRTO |
国 | France |
上場年 | 2013.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 31.5 | 29.83 | 31.45 | 30.78 | 1153100.0 | 30.78 |
2021-02-12 | 32.68 | 30.41 | 30.88 | 31.11 | 761700.0 | 31.11 |
2021-02-11 | 33.22 | 30.1 | 32.81 | 31.2 | 1817000.0 | 31.2 |
2021-02-10 | 35.01 | 26.77 | 27.43 | 28.93 | 5423700.0 | 28.93 |
2021-02-09 | 25.3 | 24.06 | 25.1 | 24.58 | 1961800.0 | 24.58 |
2021-02-08 | 25.94 | 24.38 | 25.94 | 24.82 | 1448500.0 | 24.82 |
2021-02-05 | 25.25 | 23.81 | 24.02 | 24.97 | 1444700.0 | 24.97 |
2021-02-04 | 24.5 | 22.0 | 22.0 | 24.19 | 1489500.0 | 24.19 |
2021-02-03 | 23.17 | 20.5 | 20.81 | 22.02 | 1439000.0 | 22.02 |
2021-02-02 | 21.26 | 19.83 | 19.85 | 20.8 | 762000.0 | 20.8 |
2021-02-01 | 20.09 | 18.62 | 18.62 | 19.83 | 509300.0 | 19.83 |
2021-01-29 | 19.39 | 18.52 | 18.58 | 18.6 | 488800.0 | 18.6 |
2021-01-28 | 18.97 | 18.23 | 18.26 | 18.85 | 322600.0 | 18.85 |
2021-01-27 | 19.08 | 17.64 | 18.66 | 18.05 | 602200.0 | 18.05 |
2021-01-26 | 19.36 | 18.71 | 18.87 | 19.12 | 301100.0 | 19.12 |
2021-01-25 | 19.24 | 18.41 | 19.0 | 18.93 | 256700.0 | 18.93 |
2021-01-22 | 19.11 | 18.31 | 18.58 | 18.9 | 533500.0 | 18.9 |
2021-01-21 | 20.3 | 18.32 | 20.19 | 18.88 | 589200.0 | 18.88 |
2021-01-20 | 19.86 | 18.69 | 19.43 | 19.74 | 369900.0 | 19.74 |
2021-01-19 | 19.8 | 19.06 | 19.47 | 19.34 | 416700.0 | 19.34 |
2021-01-15 | 19.66 | 18.61 | 19.28 | 19.49 | 368900.0 | 19.49 |
2021-01-14 | 19.64 | 19.23 | 19.23 | 19.36 | 294300.0 | 19.36 |
2021-01-13 | 19.88 | 19.1 | 19.59 | 19.19 | 212700.0 | 19.19 |
2021-01-12 | 19.9 | 19.2 | 19.49 | 19.56 | 303400.0 | 19.56 |
2021-01-11 | 19.69 | 18.91 | 19.08 | 19.22 | 243800.0 | 19.22 |
2021-01-08 | 20.38 | 19.19 | 20.38 | 19.42 | 235400.0 | 19.42 |
2021-01-07 | 20.13 | 19.07 | 19.3 | 19.96 | 392100.0 | 19.96 |
2021-01-06 | 19.5 | 18.36 | 19.16 | 19.46 | 542100.0 | 19.46 |
2021-01-05 | 20.4 | 19.1 | 20.24 | 19.35 | 432100.0 | 19.35 |
2021-01-04 | 21.31 | 20.18 | 20.62 | 20.22 | 505200.0 | 20.22 |
2020-12-31 | 20.81 | 20.41 | 20.81 | 20.51 | 276100.0 | 20.51 |
2020-12-30 | 21.25 | 20.22 | 20.83 | 20.72 | 173400.0 | 20.72 |
2020-12-29 | 21.05 | 19.75 | 21.04 | 20.28 | 498800.0 | 20.28 |
2020-12-28 | 21.48 | 20.62 | 20.84 | 20.8 | 410900.0 | 20.8 |
2020-12-24 | 20.96 | 20.24 | 20.88 | 20.8 | 329800.0 | 20.8 |
2020-12-23 | 22.48 | 20.38 | 20.5 | 20.92 | 819800.0 | 20.92 |
2020-12-22 | 20.17 | 19.15 | 19.46 | 19.93 | 565100.0 | 19.93 |
2020-12-21 | 18.97 | 18.42 | 18.66 | 18.88 | 398300.0 | 18.88 |
2020-12-18 | 18.91 | 18.6 | 18.86 | 18.75 | 183100.0 | 18.75 |
2020-12-17 | 19.35 | 18.6 | 19.1 | 18.79 | 345000.0 | 18.79 |
2020-12-16 | 18.88 | 18.3 | 18.75 | 18.66 | 259300.0 | 18.66 |
2020-12-15 | 18.95 | 18.34 | 18.72 | 18.9 | 185600.0 | 18.9 |
2020-12-14 | 19.3 | 18.65 | 19.0 | 18.68 | 195700.0 | 18.68 |
2020-12-11 | 19.49 | 18.39 | 18.85 | 18.94 | 391900.0 | 18.94 |
2020-12-10 | 19.07 | 18.55 | 18.67 | 18.94 | 158700.0 | 18.94 |
2020-12-09 | 19.18 | 18.6 | 18.95 | 18.74 | 142600.0 | 18.74 |
2020-12-08 | 19.16 | 18.44 | 18.9 | 18.86 | 216400.0 | 18.86 |
2020-12-07 | 19.5 | 18.84 | 19.42 | 19.09 | 241100.0 | 19.09 |
2020-12-04 | 19.33 | 18.92 | 19.08 | 19.18 | 248800.0 | 19.18 |
2020-12-03 | 19.24 | 18.5 | 18.75 | 19.07 | 174900.0 | 19.07 |
2020-12-02 | 19.41 | 18.56 | 19.35 | 18.8 | 333800.0 | 18.8 |
2020-12-01 | 20.02 | 19.32 | 19.46 | 19.49 | 471100.0 | 19.49 |
2020-11-30 | 19.39 | 18.62 | 19.24 | 19.37 | 475200.0 | 19.37 |
2020-11-27 | 20.08 | 18.95 | 19.49 | 19.18 | 413300.0 | 19.18 |
2020-11-25 | 19.36 | 18.7 | 19.36 | 19.2 | 487600.0 | 19.2 |
2020-11-24 | 19.32 | 18.66 | 18.9 | 18.88 | 395700.0 | 18.88 |
2020-11-23 | 18.79 | 18.01 | 18.35 | 18.6 | 649800.0 | 18.6 |
2020-11-20 | 18.38 | 17.53 | 17.94 | 18.25 | 705400.0 | 18.25 |
2020-11-19 | 17.8 | 17.04 | 17.31 | 17.58 | 461600.0 | 17.58 |
2020-11-18 | 18.57 | 17.04 | 18.27 | 17.13 | 760000.0 | 17.13 |
2020-11-17 | 18.82 | 17.8 | 17.96 | 18.16 | 975100.0 | 18.16 |
2020-11-16 | 18.22 | 17.35 | 17.35 | 17.76 | 931800.0 | 17.76 |
2020-11-13 | 17.29 | 16.5 | 16.72 | 17.14 | 417900.0 | 17.14 |
2020-11-12 | 16.79 | 16.31 | 16.32 | 16.5 | 340700.0 | 16.5 |
2020-11-11 | 16.72 | 16.29 | 16.54 | 16.42 | 262300.0 | 16.42 |
2020-11-10 | 17.15 | 16.42 | 17.13 | 16.48 | 320900.0 | 16.48 |
2020-11-09 | 17.42 | 16.5 | 16.72 | 17.14 | 577500.0 | 17.14 |
2020-11-06 | 17.41 | 16.6 | 16.9 | 16.79 | 381300.0 | 16.79 |
2020-11-05 | 17.24 | 16.4 | 16.51 | 17.0 | 361900.0 | 17.0 |
2020-11-04 | 16.63 | 15.68 | 15.98 | 16.36 | 210900.0 | 16.36 |
2020-11-03 | 16.81 | 15.86 | 16.47 | 15.98 | 526900.0 | 15.98 |
2020-11-02 | 17.23 | 16.38 | 17.2 | 16.47 | 574600.0 | 16.47 |
2020-10-30 | 17.4 | 16.5 | 16.5 | 17.16 | 1257600.0 | 17.16 |
2020-10-29 | 16.96 | 14.76 | 14.76 | 16.95 | 1641300.0 | 16.95 |
2020-10-28 | 14.35 | 12.56 | 12.9 | 14.01 | 456300.0 | 14.01 |
2020-10-27 | 14.14 | 13.41 | 13.8 | 14.0 | 375700.0 | 14.0 |
2020-10-26 | 14.15 | 13.17 | 13.61 | 13.78 | 582700.0 | 13.78 |
2020-10-23 | 13.87 | 13.1 | 13.15 | 13.83 | 288500.0 | 13.83 |
2020-10-22 | 13.03 | 12.51 | 12.72 | 13.0 | 176700.0 | 13.0 |
2020-10-21 | 13.24 | 12.67 | 13.05 | 12.67 | 327000.0 | 12.67 |
2020-10-20 | 12.91 | 12.5 | 12.55 | 12.91 | 180100.0 | 12.91 |
2020-10-19 | 12.72 | 12.43 | 12.46 | 12.49 | 356700.0 | 12.49 |
2020-10-16 | 12.61 | 12.07 | 12.39 | 12.41 | 208800.0 | 12.41 |
2020-10-15 | 12.69 | 12.48 | 12.57 | 12.52 | 254600.0 | 12.52 |
2020-10-14 | 13.56 | 12.73 | 13.0 | 12.73 | 216800.0 | 12.73 |
2020-10-13 | 13.11 | 12.55 | 12.64 | 12.95 | 344300.0 | 12.95 |
2020-10-12 | 12.87 | 12.42 | 12.66 | 12.7 | 348800.0 | 12.7 |
2020-10-09 | 12.86 | 12.45 | 12.62 | 12.63 | 125200.0 | 12.63 |
2020-10-08 | 12.78 | 12.34 | 12.48 | 12.68 | 196500.0 | 12.68 |
2020-10-07 | 12.84 | 12.37 | 12.75 | 12.42 | 376200.0 | 12.42 |
2020-10-06 | 12.74 | 12.39 | 12.67 | 12.49 | 201800.0 | 12.49 |
2020-10-05 | 12.72 | 12.39 | 12.47 | 12.62 | 166200.0 | 12.62 |
2020-10-02 | 12.65 | 12.0 | 12.02 | 12.47 | 245100.0 | 12.47 |
2020-10-01 | 12.56 | 12.08 | 12.3 | 12.13 | 180200.0 | 12.13 |
2020-09-30 | 12.26 | 11.8 | 11.8 | 12.19 | 354000.0 | 12.19 |
2020-09-29 | 12.12 | 11.6 | 12.03 | 11.79 | 248700.0 | 11.79 |
2020-09-28 | 12.27 | 11.91 | 12.14 | 12.0 | 176500.0 | 12.0 |
2020-09-25 | 12.11 | 11.59 | 11.7 | 12.05 | 206900.0 | 12.05 |
2020-09-24 | 11.81 | 11.49 | 11.8 | 11.7 | 229400.0 | 11.7 |
2020-09-23 | 12.48 | 11.77 | 12.27 | 11.8 | 286800.0 | 11.8 |
2020-09-22 | 12.55 | 12.18 | 12.49 | 12.37 | 173100.0 | 12.37 |
2020-09-21 | 12.56 | 11.9 | 12.2 | 12.43 | 187900.0 | 12.43 |
2020-09-18 | 13.0 | 12.45 | 12.77 | 12.48 | 384700.0 | 12.48 |
2020-09-17 | 13.48 | 12.27 | 12.41 | 12.77 | 328100.0 | 12.77 |
2020-09-16 | 12.89 | 12.18 | 12.3 | 12.69 | 304100.0 | 12.69 |
2020-09-15 | 12.83 | 12.23 | 12.82 | 12.42 | 215100.0 | 12.42 |
2020-09-14 | 12.82 | 12.61 | 12.65 | 12.78 | 108300.0 | 12.78 |
2020-09-11 | 12.63 | 12.01 | 12.25 | 12.6 | 374700.0 | 12.6 |
2020-09-10 | 12.41 | 11.9 | 12.26 | 12.16 | 229500.0 | 12.16 |
2020-09-09 | 12.48 | 11.87 | 12.48 | 12.22 | 196300.0 | 12.22 |
2020-09-08 | 12.55 | 12.08 | 12.43 | 12.25 | 242500.0 | 12.25 |
2020-09-04 | 13.02 | 12.2 | 12.98 | 12.7 | 205300.0 | 12.7 |
2020-09-03 | 13.44 | 12.47 | 13.19 | 12.9 | 290000.0 | 12.9 |
2020-09-02 | 13.57 | 12.95 | 13.2 | 13.43 | 182000.0 | 13.43 |
2020-09-01 | 13.15 | 12.86 | 12.9 | 13.12 | 281500.0 | 13.12 |
2020-08-31 | 13.56 | 12.74 | 13.38 | 13.02 | 317200.0 | 13.02 |
2020-08-28 | 13.79 | 13.5 | 13.79 | 13.65 | 136100.0 | 13.65 |
2020-08-27 | 13.61 | 13.26 | 13.4 | 13.5 | 120900.0 | 13.5 |
2020-08-26 | 13.94 | 13.56 | 13.65 | 13.56 | 207500.0 | 13.56 |
2020-08-25 | 13.62 | 13.32 | 13.5 | 13.49 | 233400.0 | 13.49 |
2020-08-24 | 13.57 | 13.11 | 13.32 | 13.57 | 139000.0 | 13.57 |
2020-08-21 | 13.4 | 13.08 | 13.4 | 13.3 | 122000.0 | 13.3 |
2020-08-20 | 13.4 | 12.97 | 13.27 | 13.29 | 190900.0 | 13.29 |
2020-08-19 | 13.64 | 13.3 | 13.44 | 13.35 | 119400.0 | 13.35 |
2020-08-18 | 13.69 | 13.2 | 13.35 | 13.52 | 214700.0 | 13.52 |
2020-08-17 | 13.98 | 13.23 | 13.71 | 13.42 | 209800.0 | 13.42 |
2020-08-14 | 13.6 | 12.99 | 13.17 | 13.32 | 138600.0 | 13.32 |
2020-08-13 | 13.51 | 13.05 | 13.51 | 13.25 | 343400.0 | 13.25 |
2020-08-12 | 13.89 | 13.27 | 13.89 | 13.57 | 305600.0 | 13.57 |
2020-08-11 | 14.27 | 13.66 | 14.08 | 13.73 | 220600.0 | 13.73 |
2020-08-10 | 14.42 | 13.6 | 14.03 | 13.85 | 285900.0 | 13.85 |
2020-08-07 | 14.44 | 13.86 | 13.96 | 14.24 | 213600.0 | 14.24 |
2020-08-06 | 14.23 | 13.72 | 14.13 | 13.95 | 288500.0 | 13.95 |
2020-08-05 | 14.6 | 14.12 | 14.6 | 14.36 | 497900.0 | 14.36 |
2020-08-04 | 14.85 | 14.21 | 14.3 | 14.22 | 581200.0 | 14.22 |
2020-08-03 | 14.88 | 13.57 | 13.57 | 14.35 | 928400.0 | 14.35 |
2020-07-31 | 13.82 | 13.0 | 13.03 | 13.69 | 993000.0 | 13.69 |
2020-07-30 | 13.07 | 11.86 | 13.0 | 13.04 | 1109200.0 | 13.04 |
2020-07-29 | 13.54 | 12.45 | 13.06 | 12.88 | 826500.0 | 12.88 |
2020-07-28 | 13.64 | 13.04 | 13.5 | 13.52 | 651600.0 | 13.52 |
2020-07-27 | 13.74 | 13.06 | 13.26 | 13.45 | 678400.0 | 13.45 |
2020-07-24 | 13.42 | 12.41 | 12.61 | 13.17 | 1230800.0 | 13.17 |
2020-07-23 | 13.05 | 12.41 | 12.46 | 12.62 | 503200.0 | 12.62 |
2020-07-22 | 13.01 | 12.49 | 12.84 | 12.49 | 419500.0 | 12.49 |
2020-07-21 | 13.22 | 12.84 | 12.84 | 12.96 | 518100.0 | 12.96 |
2020-07-20 | 12.81 | 12.36 | 12.69 | 12.7 | 383200.0 | 12.7 |
2020-07-17 | 12.73 | 12.14 | 12.14 | 12.7 | 280600.0 | 12.7 |
2020-07-16 | 12.45 | 11.99 | 12.01 | 12.35 | 287300.0 | 12.35 |
2020-07-15 | 12.45 | 11.97 | 12.22 | 12.18 | 257600.0 | 12.18 |
2020-07-14 | 12.13 | 11.64 | 11.64 | 11.9 | 284600.0 | 11.9 |
2020-07-13 | 12.98 | 11.83 | 12.8 | 11.84 | 920300.0 | 11.84 |
2020-07-10 | 12.83 | 12.25 | 12.64 | 12.7 | 291300.0 | 12.7 |
2020-07-09 | 13.15 | 12.5 | 12.97 | 12.69 | 230600.0 | 12.69 |
2020-07-08 | 13.2 | 12.71 | 12.75 | 13.07 | 348800.0 | 13.07 |
2020-07-07 | 13.6 | 12.69 | 13.37 | 12.78 | 618700.0 | 12.78 |
2020-07-06 | 14.99 | 13.03 | 14.23 | 13.25 | 1300200.0 | 13.25 |
2020-07-02 | 11.97 | 11.31 | 11.79 | 11.37 | 313600.0 | 11.37 |
2020-07-01 | 11.88 | 11.41 | 11.49 | 11.55 | 278900.0 | 11.55 |
2020-06-30 | 11.46 | 10.97 | 11.32 | 11.39 | 252100.0 | 11.39 |
2020-06-29 | 11.37 | 10.93 | 11.1 | 11.3 | 192600.0 | 11.3 |
2020-06-26 | 11.55 | 10.81 | 11.24 | 11.16 | 382400.0 | 11.16 |
2020-06-25 | 11.59 | 11.06 | 11.09 | 11.51 | 292200.0 | 11.51 |
2020-06-24 | 12.43 | 11.0 | 12.43 | 11.02 | 1014100.0 | 11.02 |
2020-06-23 | 13.48 | 12.65 | 12.67 | 13.06 | 668600.0 | 13.06 |
2020-06-22 | 12.53 | 11.95 | 12.39 | 12.39 | 425300.0 | 12.39 |
2020-06-19 | 12.84 | 12.29 | 12.49 | 12.47 | 243300.0 | 12.47 |
2020-06-18 | 12.98 | 12.32 | 12.54 | 12.45 | 280200.0 | 12.45 |
2020-06-17 | 12.81 | 12.28 | 12.57 | 12.57 | 333400.0 | 12.57 |
2020-06-16 | 12.72 | 12.03 | 12.61 | 12.45 | 465400.0 | 12.45 |
2020-06-15 | 12.92 | 12.23 | 12.23 | 12.58 | 261400.0 | 12.58 |
2020-06-12 | 13.43 | 12.3 | 12.93 | 12.61 | 414000.0 | 12.61 |
2020-06-11 | 13.07 | 12.52 | 12.57 | 12.75 | 444700.0 | 12.75 |
2020-06-10 | 13.76 | 13.2 | 13.64 | 13.3 | 470200.0 | 13.3 |
2020-06-09 | 14.44 | 13.61 | 14.44 | 13.64 | 472100.0 | 13.64 |
2020-06-08 | 15.17 | 14.37 | 14.65 | 14.65 | 566400.0 | 14.65 |
2020-06-05 | 14.85 | 13.59 | 13.82 | 14.62 | 764000.0 | 14.62 |
2020-06-04 | 14.11 | 13.28 | 13.7 | 14.05 | 1276300.0 | 14.05 |
2020-06-03 | 13.3 | 11.82 | 11.97 | 13.25 | 1528000.0 | 13.25 |
2020-06-02 | 11.18 | 10.28 | 10.71 | 11.13 | 992400.0 | 11.13 |
2020-06-01 | 10.85 | 10.32 | 10.32 | 10.43 | 369600.0 | 10.43 |
2020-05-29 | 10.62 | 9.61 | 9.89 | 10.25 | 1010400.0 | 10.25 |
2020-05-28 | 10.18 | 9.69 | 9.99 | 9.73 | 551600.0 | 9.73 |
2020-05-27 | 10.3 | 9.9 | 10.25 | 10.07 | 463500.0 | 10.07 |
2020-05-26 | 10.31 | 9.94 | 10.0 | 10.03 | 612200.0 | 10.03 |
2020-05-22 | 10.0 | 9.74 | 9.84 | 9.81 | 505900.0 | 9.81 |
2020-05-21 | 10.15 | 9.77 | 9.92 | 9.84 | 351900.0 | 9.84 |
2020-05-20 | 10.25 | 9.79 | 9.94 | 9.84 | 300600.0 | 9.84 |
2020-05-19 | 10.21 | 9.85 | 10.05 | 9.95 | 260400.0 | 9.95 |
2020-05-18 | 10.32 | 9.56 | 9.56 | 10.1 | 384500.0 | 10.1 |
2020-05-15 | 9.6 | 9.24 | 9.28 | 9.36 | 198200.0 | 9.36 |
2020-05-14 | 9.29 | 8.56 | 8.72 | 9.19 | 192400.0 | 9.19 |
2020-05-13 | 9.78 | 8.55 | 9.25 | 8.89 | 255900.0 | 8.89 |
2020-05-12 | 9.75 | 9.2 | 9.66 | 9.23 | 162600.0 | 9.23 |
2020-05-11 | 10.04 | 9.56 | 10.04 | 9.68 | 200200.0 | 9.68 |
2020-05-08 | 10.15 | 9.57 | 9.73 | 10.04 | 275100.0 | 10.04 |
2020-05-07 | 10.15 | 9.44 | 9.74 | 9.57 | 314900.0 | 9.57 |
2020-05-06 | 10.07 | 9.34 | 9.48 | 9.7 | 457900.0 | 9.7 |
2020-05-05 | 9.85 | 9.28 | 9.6 | 9.32 | 329400.0 | 9.32 |
2020-05-04 | 9.64 | 9.15 | 9.51 | 9.59 | 519700.0 | 9.59 |
2020-05-01 | 9.8 | 9.43 | 9.5 | 9.51 | 521300.0 | 9.51 |
2020-04-30 | 10.38 | 8.9 | 9.82 | 9.93 | 392500.0 | 9.93 |
2020-04-29 | 11.6 | 9.88 | 11.07 | 10.26 | 1321300.0 | 10.26 |
2020-04-28 | 10.6 | 9.73 | 10.53 | 9.99 | 484100.0 | 9.99 |
2020-04-27 | 10.23 | 9.7 | 9.84 | 10.16 | 440000.0 | 10.16 |
2020-04-24 | 9.78 | 9.35 | 9.71 | 9.65 | 237200.0 | 9.65 |
2020-04-23 | 9.87 | 9.28 | 9.46 | 9.63 | 193300.0 | 9.63 |
2020-04-22 | 9.5 | 9.01 | 9.08 | 9.41 | 313800.0 | 9.41 |
2020-04-21 | 9.39 | 8.99 | 9.36 | 9.02 | 252800.0 | 9.02 |
2020-04-20 | 9.72 | 8.59 | 9.0 | 9.45 | 832600.0 | 9.45 |
2020-04-17 | 9.11 | 8.33 | 8.54 | 9.11 | 400300.0 | 9.11 |
2020-04-16 | 8.77 | 8.19 | 8.65 | 8.42 | 449100.0 | 8.42 |
2020-04-15 | 9.05 | 8.57 | 9.04 | 8.68 | 293400.0 | 8.68 |
2020-04-14 | 9.6 | 9.1 | 9.39 | 9.41 | 443300.0 | 9.41 |
2020-04-13 | 9.62 | 8.93 | 9.62 | 9.38 | 377300.0 | 9.38 |
2020-04-09 | 9.87 | 9.02 | 9.24 | 9.68 | 860300.0 | 9.68 |
2020-04-08 | 9.4 | 8.7 | 9.4 | 8.98 | 405500.0 | 8.98 |
2020-04-07 | 9.23 | 8.78 | 9.01 | 8.89 | 860200.0 | 8.89 |
2020-04-06 | 9.07 | 8.52 | 9.07 | 8.6 | 449500.0 | 8.6 |
2020-04-03 | 8.84 | 8.33 | 8.51 | 8.5 | 629600.0 | 8.5 |
2020-04-02 | 9.89 | 8.21 | 8.67 | 8.54 | 2430500.0 | 8.54 |
2020-04-01 | 7.99 | 7.44 | 7.81 | 7.54 | 334600.0 | 7.54 |
2020-03-31 | 8.15 | 7.77 | 7.84 | 7.95 | 487200.0 | 7.95 |
2020-03-30 | 8.29 | 7.6 | 8.2 | 7.72 | 470600.0 | 7.72 |
2020-03-27 | 8.02 | 6.6 | 7.0 | 7.87 | 525600.0 | 7.87 |
2020-03-26 | 8.13 | 7.18 | 8.0 | 7.25 | 478700.0 | 7.25 |
2020-03-25 | 8.07 | 7.04 | 7.83 | 8.0 | 861200.0 | 8.0 |
2020-03-24 | 7.86 | 7.02 | 7.02 | 7.46 | 423800.0 | 7.46 |
2020-03-23 | 7.03 | 6.3 | 6.91 | 6.78 | 428500.0 | 6.78 |
2020-03-20 | 7.59 | 6.69 | 7.08 | 7.0 | 1024700.0 | 7.0 |
2020-03-19 | 7.25 | 6.21 | 6.35 | 6.87 | 901800.0 | 6.87 |
2020-03-18 | 6.92 | 5.89 | 6.39 | 6.38 | 899800.0 | 6.38 |
2020-03-17 | 7.75 | 6.52 | 7.69 | 6.76 | 825900.0 | 6.76 |
2020-03-16 | 8.7 | 7.14 | 7.92 | 7.63 | 905300.0 | 7.63 |
2020-03-13 | 9.1 | 8.19 | 8.3 | 9.06 | 713300.0 | 9.06 |
2020-03-12 | 9.14 | 7.9 | 9.0 | 8.01 | 984500.0 | 8.01 |
2020-03-11 | 9.97 | 9.41 | 9.56 | 9.52 | 550900.0 | 9.52 |
2020-03-10 | 10.29 | 9.22 | 10.1 | 9.71 | 482700.0 | 9.71 |
2020-03-09 | 10.11 | 6.92 | 9.64 | 9.91 | 441800.0 | 9.91 |
2020-03-06 | 10.99 | 10.29 | 10.7 | 10.45 | 514300.0 | 10.45 |
2020-03-05 | 11.98 | 10.88 | 11.59 | 10.91 | 564600.0 | 10.91 |
2020-03-04 | 12.25 | 11.33 | 11.64 | 11.74 | 931600.0 | 11.74 |
2020-03-03 | 12.43 | 11.61 | 12.01 | 11.67 | 896600.0 | 11.67 |
2020-03-02 | 12.73 | 12.21 | 12.6 | 12.34 | 734100.0 | 12.34 |
2020-02-28 | 12.84 | 12.31 | 12.31 | 12.67 | 607000.0 | 12.67 |
2020-02-27 | 12.93 | 12.4 | 12.48 | 12.66 | 910000.0 | 12.66 |
2020-02-26 | 12.89 | 12.56 | 12.78 | 12.62 | 359100.0 | 12.62 |
2020-02-25 | 12.81 | 12.48 | 12.52 | 12.8 | 1344400.0 | 12.8 |
2020-02-24 | 13.18 | 12.47 | 12.86 | 12.47 | 541500.0 | 12.47 |
2020-02-21 | 13.3 | 12.96 | 13.11 | 13.26 | 818400.0 | 13.26 |
2020-02-20 | 13.91 | 13.08 | 13.7 | 13.12 | 747400.0 | 13.12 |
2020-02-19 | 13.99 | 13.66 | 13.85 | 13.7 | 806200.0 | 13.7 |
2020-02-18 | 14.01 | 13.68 | 13.75 | 13.72 | 947800.0 | 13.72 |