名前 | FinVolution Group American Depositary Shares |
ティッカー | FINV |
国 | United States |
上場年 | 2017.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 8.05 | 6.97 | 7.04 | 7.85 | 8468400.0 | 7.85 |
2021-02-12 | 6.49 | 5.34 | 5.53 | 6.18 | 2699300.0 | 6.18 |
2021-02-11 | 5.67 | 5.18 | 5.36 | 5.56 | 1905300.0 | 5.56 |
2021-02-10 | 5.55 | 4.6 | 4.65 | 5.28 | 3468200.0 | 5.28 |
2021-02-09 | 4.59 | 4.28 | 4.5 | 4.46 | 994200.0 | 4.46 |
2021-02-08 | 4.46 | 4.03 | 4.05 | 4.37 | 1670000.0 | 4.37 |
2021-02-05 | 4.13 | 3.86 | 4.11 | 3.99 | 1401200.0 | 3.99 |
2021-02-04 | 4.33 | 3.97 | 4.23 | 4.04 | 1605000.0 | 4.04 |
2021-02-03 | 4.17 | 3.94 | 4.05 | 4.14 | 1414600.0 | 4.14 |
2021-02-02 | 4.09 | 3.83 | 4.0 | 3.92 | 1035700.0 | 3.92 |
2021-02-01 | 4.01 | 3.58 | 3.6 | 3.87 | 1644300.0 | 3.87 |
2021-01-29 | 3.54 | 3.4 | 3.45 | 3.45 | 487200.0 | 3.45 |
2021-01-28 | 3.5 | 3.36 | 3.5 | 3.49 | 505400.0 | 3.49 |
2021-01-27 | 3.59 | 3.3 | 3.33 | 3.51 | 623800.0 | 3.51 |
2021-01-26 | 3.59 | 3.36 | 3.51 | 3.4 | 614400.0 | 3.4 |
2021-01-25 | 3.73 | 3.45 | 3.59 | 3.5 | 882100.0 | 3.5 |
2021-01-22 | 3.71 | 3.52 | 3.64 | 3.59 | 434600.0 | 3.59 |
2021-01-21 | 3.69 | 3.45 | 3.5 | 3.63 | 859700.0 | 3.63 |
2021-01-20 | 3.6 | 3.42 | 3.57 | 3.51 | 700800.0 | 3.51 |
2021-01-19 | 3.71 | 3.46 | 3.61 | 3.5 | 792000.0 | 3.5 |
2021-01-15 | 3.68 | 3.42 | 3.6 | 3.51 | 905000.0 | 3.51 |
2021-01-14 | 3.87 | 3.35 | 3.36 | 3.8 | 2674000.0 | 3.8 |
2021-01-13 | 3.38 | 2.93 | 2.95 | 3.35 | 1367100.0 | 3.35 |
2021-01-12 | 3.0 | 2.92 | 3.0 | 2.94 | 640500.0 | 2.94 |
2021-01-11 | 3.0 | 2.86 | 2.89 | 3.0 | 624500.0 | 3.0 |
2021-01-08 | 2.85 | 2.75 | 2.77 | 2.85 | 489600.0 | 2.85 |
2021-01-07 | 2.76 | 2.63 | 2.69 | 2.75 | 442800.0 | 2.75 |
2021-01-06 | 2.77 | 2.65 | 2.71 | 2.68 | 809100.0 | 2.68 |
2021-01-05 | 2.8 | 2.58 | 2.61 | 2.74 | 559800.0 | 2.74 |
2021-01-04 | 2.7 | 2.51 | 2.7 | 2.61 | 631300.0 | 2.61 |
2020-12-31 | 2.67 | 2.14 | 2.6 | 2.67 | 1455800.0 | 2.67 |
2020-12-30 | 2.65 | 2.34 | 2.34 | 2.59 | 1207200.0 | 2.59 |
2020-12-29 | 2.4 | 2.28 | 2.28 | 2.36 | 886300.0 | 2.36 |
2020-12-28 | 2.39 | 2.24 | 2.36 | 2.27 | 651700.0 | 2.27 |
2020-12-24 | 2.45 | 2.33 | 2.39 | 2.36 | 297300.0 | 2.36 |
2020-12-23 | 2.48 | 2.22 | 2.24 | 2.38 | 1549800.0 | 2.38 |
2020-12-22 | 2.28 | 2.16 | 2.21 | 2.27 | 667400.0 | 2.27 |
2020-12-21 | 2.29 | 2.14 | 2.15 | 2.19 | 676300.0 | 2.19 |
2020-12-18 | 2.33 | 2.11 | 2.22 | 2.18 | 1985300.0 | 2.18 |
2020-12-17 | 2.32 | 2.21 | 2.25 | 2.25 | 731900.0 | 2.25 |
2020-12-16 | 2.3 | 2.19 | 2.21 | 2.25 | 572800.0 | 2.25 |
2020-12-15 | 2.22 | 2.1 | 2.15 | 2.21 | 627600.0 | 2.21 |
2020-12-14 | 2.18 | 2.04 | 2.08 | 2.13 | 939600.0 | 2.13 |
2020-12-11 | 2.14 | 2.08 | 2.09 | 2.1 | 662700.0 | 2.1 |
2020-12-10 | 2.19 | 2.07 | 2.14 | 2.1 | 843000.0 | 2.1 |
2020-12-09 | 2.28 | 2.13 | 2.26 | 2.14 | 830500.0 | 2.14 |
2020-12-08 | 2.3 | 2.21 | 2.28 | 2.25 | 533000.0 | 2.25 |
2020-12-07 | 2.31 | 2.2 | 2.29 | 2.28 | 845400.0 | 2.28 |
2020-12-04 | 2.32 | 2.23 | 2.3 | 2.29 | 774100.0 | 2.29 |
2020-12-03 | 2.35 | 2.24 | 2.34 | 2.29 | 872700.0 | 2.29 |
2020-12-02 | 2.35 | 2.18 | 2.18 | 2.34 | 1097800.0 | 2.34 |
2020-12-01 | 2.36 | 2.19 | 2.23 | 2.23 | 1204100.0 | 2.23 |
2020-11-30 | 2.38 | 2.16 | 2.3 | 2.18 | 1967500.0 | 2.18 |
2020-11-27 | 2.3 | 2.04 | 2.06 | 2.23 | 2132200.0 | 2.23 |
2020-11-25 | 2.05 | 2.03 | 2.05 | 2.05 | 801000.0 | 2.05 |
2020-11-24 | 2.05 | 2.01 | 2.04 | 2.05 | 766900.0 | 2.05 |
2020-11-23 | 2.08 | 2.03 | 2.08 | 2.04 | 957000.0 | 2.04 |
2020-11-20 | 2.06 | 2.03 | 2.04 | 2.04 | 697400.0 | 2.04 |
2020-11-19 | 2.08 | 2.03 | 2.05 | 2.04 | 756300.0 | 2.04 |
2020-11-18 | 2.08 | 2.03 | 2.05 | 2.04 | 488300.0 | 2.04 |
2020-11-17 | 2.1 | 2.02 | 2.1 | 2.05 | 642300.0 | 2.05 |
2020-11-16 | 2.25 | 2.02 | 2.17 | 2.03 | 1022500.0 | 2.03 |
2020-11-13 | 2.17 | 2.05 | 2.05 | 2.17 | 244100.0 | 2.17 |
2020-11-12 | 2.12 | 2.03 | 2.04 | 2.06 | 325200.0 | 2.06 |
2020-11-11 | 2.11 | 2.03 | 2.06 | 2.03 | 346400.0 | 2.03 |
2020-11-10 | 2.18 | 2.07 | 2.14 | 2.09 | 360000.0 | 2.09 |
2020-11-09 | 2.2 | 2.11 | 2.13 | 2.19 | 338700.0 | 2.19 |
2020-11-06 | 2.13 | 2.02 | 2.08 | 2.09 | 286800.0 | 2.09 |
2020-11-05 | 2.12 | 1.98 | 2.05 | 2.08 | 563800.0 | 2.08 |
2020-11-04 | 2.1 | 1.99 | 2.01 | 2.02 | 338600.0 | 2.02 |
2020-11-03 | 2.04 | 1.9 | 1.99 | 2.0 | 494300.0 | 2.0 |
2020-11-02 | 2.19 | 2.03 | 2.06 | 2.03 | 345700.0 | 2.03 |
2020-10-30 | 2.16 | 2.01 | 2.13 | 2.03 | 386300.0 | 2.03 |
2020-10-29 | 2.2 | 2.02 | 2.02 | 2.11 | 395800.0 | 2.11 |
2020-10-28 | 2.2 | 2.02 | 2.1 | 2.02 | 467800.0 | 2.02 |
2020-10-27 | 2.15 | 2.05 | 2.06 | 2.14 | 317100.0 | 2.14 |
2020-10-26 | 2.25 | 2.03 | 2.21 | 2.06 | 614600.0 | 2.06 |
2020-10-23 | 2.28 | 2.19 | 2.21 | 2.19 | 315200.0 | 2.19 |
2020-10-22 | 2.28 | 2.12 | 2.2 | 2.2 | 533900.0 | 2.2 |
2020-10-21 | 2.3 | 2.19 | 2.2 | 2.21 | 382600.0 | 2.21 |
2020-10-20 | 2.29 | 2.13 | 2.13 | 2.21 | 556600.0 | 2.21 |
2020-10-19 | 2.21 | 2.04 | 2.07 | 2.09 | 605800.0 | 2.09 |
2020-10-16 | 2.13 | 1.95 | 1.96 | 2.07 | 608700.0 | 2.07 |
2020-10-15 | 2.02 | 1.95 | 1.95 | 1.99 | 312800.0 | 1.99 |
2020-10-14 | 2.01 | 1.95 | 1.97 | 1.98 | 295200.0 | 1.98 |
2020-10-13 | 2.01 | 1.92 | 1.92 | 1.98 | 503500.0 | 1.98 |
2020-10-12 | 2.04 | 1.95 | 1.95 | 1.97 | 568600.0 | 1.97 |
2020-10-09 | 2.02 | 1.91 | 1.91 | 1.95 | 746400.0 | 1.95 |
2020-10-08 | 2.02 | 1.9 | 1.91 | 1.91 | 539800.0 | 1.91 |
2020-10-07 | 2.02 | 1.9 | 1.9 | 1.91 | 592400.0 | 1.91 |
2020-10-06 | 2.01 | 1.86 | 1.87 | 1.94 | 667100.0 | 1.94 |
2020-10-05 | 2.02 | 1.82 | 2.01 | 1.85 | 695600.0 | 1.85 |
2020-10-02 | 2.05 | 1.92 | 1.97 | 2.0 | 692000.0 | 2.0 |
2020-10-01 | 1.97 | 1.8 | 1.8 | 1.97 | 523500.0 | 1.97 |
2020-09-30 | 1.93 | 1.83 | 1.87 | 1.84 | 535400.0 | 1.84 |
2020-09-29 | 1.89 | 1.74 | 1.74 | 1.87 | 536300.0 | 1.87 |
2020-09-28 | 1.8 | 1.7 | 1.72 | 1.75 | 610500.0 | 1.75 |
2020-09-25 | 1.79 | 1.68 | 1.69 | 1.68 | 557300.0 | 1.68 |
2020-09-24 | 1.77 | 1.62 | 1.65 | 1.69 | 736300.0 | 1.69 |
2020-09-23 | 1.72 | 1.63 | 1.63 | 1.65 | 482000.0 | 1.65 |
2020-09-22 | 1.73 | 1.62 | 1.62 | 1.63 | 600000.0 | 1.63 |
2020-09-21 | 1.68 | 1.61 | 1.62 | 1.62 | 511800.0 | 1.62 |
2020-09-18 | 1.78 | 1.62 | 1.7 | 1.63 | 1284700.0 | 1.63 |
2020-09-17 | 1.76 | 1.7 | 1.71 | 1.71 | 360000.0 | 1.71 |
2020-09-16 | 1.82 | 1.64 | 1.64 | 1.71 | 594500.0 | 1.71 |
2020-09-15 | 1.75 | 1.66 | 1.66 | 1.69 | 348600.0 | 1.69 |
2020-09-14 | 1.74 | 1.64 | 1.65 | 1.69 | 722200.0 | 1.69 |
2020-09-11 | 1.68 | 1.57 | 1.57 | 1.65 | 508800.0 | 1.65 |
2020-09-10 | 1.7 | 1.59 | 1.63 | 1.63 | 564500.0 | 1.63 |
2020-09-09 | 1.75 | 1.61 | 1.69 | 1.61 | 1055600.0 | 1.61 |
2020-09-08 | 1.82 | 1.65 | 1.78 | 1.66 | 1006100.0 | 1.66 |
2020-09-04 | 1.81 | 1.66 | 1.72 | 1.77 | 986900.0 | 1.77 |
2020-09-03 | 1.85 | 1.62 | 1.64 | 1.72 | 1669100.0 | 1.72 |
2020-09-02 | 1.89 | 1.64 | 1.87 | 1.65 | 1426800.0 | 1.65 |
2020-09-01 | 1.97 | 1.85 | 1.87 | 1.87 | 842400.0 | 1.87 |
2020-08-31 | 2.06 | 1.88 | 2.06 | 1.9 | 1740900.0 | 1.9 |
2020-08-28 | 2.17 | 2.08 | 2.12 | 2.08 | 742500.0 | 2.08 |
2020-08-27 | 2.34 | 2.06 | 2.29 | 2.18 | 1512500.0 | 2.18 |
2020-08-26 | 2.4 | 2.32 | 2.4 | 2.39 | 609900.0 | 2.39 |
2020-08-25 | 2.7 | 2.37 | 2.7 | 2.4 | 1890000.0 | 2.4 |
2020-08-24 | 2.56 | 2.28 | 2.36 | 2.56 | 1265600.0 | 2.56 |
2020-08-21 | 2.6 | 2.29 | 2.59 | 2.35 | 2113300.0 | 2.35 |
2020-08-20 | 2.95 | 1.95 | 2.0 | 2.65 | 14910400.0 | 2.65 |
2020-08-19 | 2.28 | 2.05 | 2.2 | 2.06 | 1120700.0 | 2.06 |
2020-08-18 | 2.42 | 2.2 | 2.34 | 2.21 | 938100.0 | 2.21 |
2020-08-17 | 2.5 | 2.36 | 2.37 | 2.4 | 727200.0 | 2.4 |
2020-08-14 | 2.4 | 2.27 | 2.27 | 2.36 | 379100.0 | 2.36 |
2020-08-13 | 2.45 | 2.31 | 2.34 | 2.32 | 1101400.0 | 2.32 |
2020-08-12 | 2.38 | 2.23 | 2.23 | 2.29 | 996600.0 | 2.29 |
2020-08-11 | 2.25 | 2.11 | 2.11 | 2.16 | 833400.0 | 2.16 |
2020-08-10 | 2.15 | 2.06 | 2.06 | 2.11 | 257400.0 | 2.11 |
2020-08-07 | 2.14 | 2.02 | 2.05 | 2.08 | 629600.0 | 2.08 |
2020-08-06 | 2.12 | 2.01 | 2.11 | 2.07 | 369800.0 | 2.07 |
2020-08-05 | 2.16 | 1.98 | 1.98 | 2.11 | 809900.0 | 2.11 |
2020-08-04 | 2.08 | 1.97 | 2.04 | 1.99 | 920000.0 | 1.99 |
2020-08-03 | 2.04 | 1.94 | 2.04 | 1.95 | 606800.0 | 1.95 |
2020-07-31 | 2.04 | 1.95 | 1.95 | 2.03 | 357400.0 | 2.03 |
2020-07-30 | 2.02 | 1.95 | 1.96 | 1.95 | 505800.0 | 1.95 |
2020-07-29 | 2.02 | 1.95 | 1.97 | 1.96 | 325200.0 | 1.96 |
2020-07-28 | 2.03 | 1.94 | 2.01 | 1.95 | 291000.0 | 1.95 |
2020-07-27 | 2.09 | 1.86 | 1.86 | 2.03 | 832800.0 | 2.03 |
2020-07-24 | 2.02 | 1.84 | 1.89 | 1.85 | 1465600.0 | 1.85 |
2020-07-23 | 2.15 | 2.0 | 2.15 | 2.0 | 1758600.0 | 2.0 |
2020-07-22 | 2.3 | 2.14 | 2.2 | 2.16 | 1439300.0 | 2.16 |
2020-07-21 | 2.34 | 2.08 | 2.08 | 2.24 | 2431500.0 | 2.24 |
2020-07-20 | 2.25 | 1.99 | 2.02 | 2.04 | 1687200.0 | 2.04 |
2020-07-17 | 2.07 | 1.95 | 2.03 | 1.96 | 446100.0 | 1.96 |
2020-07-16 | 2.08 | 1.95 | 1.98 | 2.05 | 1145000.0 | 2.05 |
2020-07-15 | 2.09 | 1.95 | 1.95 | 1.99 | 819100.0 | 1.99 |
2020-07-14 | 2.17 | 1.92 | 2.1 | 1.96 | 1858300.0 | 1.96 |
2020-07-13 | 2.31 | 2.12 | 2.21 | 2.15 | 2036800.0 | 2.15 |
2020-07-10 | 2.19 | 2.05 | 2.08 | 2.16 | 2178500.0 | 2.16 |
2020-07-09 | 2.16 | 2.02 | 2.15 | 2.09 | 2270800.0 | 2.09 |
2020-07-08 | 2.11 | 1.92 | 1.92 | 2.09 | 3751400.0 | 2.09 |
2020-07-07 | 2.0 | 1.82 | 2.0 | 1.94 | 1808900.0 | 1.94 |
2020-07-06 | 1.96 | 1.81 | 1.88 | 1.96 | 2112100.0 | 1.96 |
2020-07-02 | 1.98 | 1.8 | 1.95 | 1.84 | 1621300.0 | 1.84 |
2020-07-01 | 1.93 | 1.77 | 1.77 | 1.9 | 1151600.0 | 1.9 |
2020-06-30 | 1.87 | 1.68 | 1.68 | 1.81 | 1591400.0 | 1.81 |
2020-06-29 | 1.79 | 1.66 | 1.75 | 1.66 | 1406200.0 | 1.66 |
2020-06-26 | 1.81 | 1.68 | 1.71 | 1.74 | 1413800.0 | 1.74 |
2020-06-25 | 1.81 | 1.7 | 1.7 | 1.74 | 1736400.0 | 1.74 |
2020-06-24 | 1.75 | 1.65 | 1.69 | 1.71 | 1135500.0 | 1.71 |
2020-06-23 | 1.77 | 1.63 | 1.68 | 1.69 | 1573700.0 | 1.69 |
2020-06-22 | 1.7 | 1.63 | 1.64 | 1.67 | 1273500.0 | 1.67 |
2020-06-19 | 1.68 | 1.61 | 1.62 | 1.66 | 3636700.0 | 1.66 |
2020-06-18 | 1.63 | 1.56 | 1.57 | 1.62 | 1394500.0 | 1.62 |
2020-06-17 | 1.65 | 1.55 | 1.57 | 1.57 | 1403500.0 | 1.57 |
2020-06-16 | 1.66 | 1.57 | 1.6 | 1.6 | 1615200.0 | 1.6 |
2020-06-15 | 1.63 | 1.46 | 1.58 | 1.62 | 2955000.0 | 1.62 |
2020-06-12 | 1.75 | 1.45 | 1.75 | 1.47 | 5658400.0 | 1.47 |
2020-06-11 | 1.9 | 1.63 | 1.9 | 1.66 | 3580700.0 | 1.66 |
2020-06-10 | 2.19 | 1.9 | 1.99 | 2.11 | 1306000.0 | 2.11 |
2020-06-09 | 2.03 | 1.8 | 1.87 | 1.96 | 786400.0 | 1.96 |
2020-06-08 | 1.95 | 1.73 | 1.81 | 1.9 | 1055000.0 | 1.9 |
2020-06-05 | 1.93 | 1.68 | 1.68 | 1.86 | 1296600.0 | 1.86 |
2020-06-04 | 1.74 | 1.62 | 1.62 | 1.67 | 955500.0 | 1.67 |
2020-06-03 | 1.69 | 1.51 | 1.53 | 1.62 | 1608900.0 | 1.62 |
2020-06-02 | 1.55 | 1.48 | 1.5 | 1.49 | 639300.0 | 1.49 |
2020-06-01 | 1.52 | 1.48 | 1.49 | 1.5 | 1151800.0 | 1.5 |
2020-05-29 | 1.53 | 1.44 | 1.44 | 1.52 | 912000.0 | 1.52 |
2020-05-28 | 1.56 | 1.46 | 1.56 | 1.47 | 1063600.0 | 1.47 |
2020-05-27 | 1.64 | 1.53 | 1.63 | 1.56 | 783900.0 | 1.56 |
2020-05-26 | 1.54 | 1.48 | 1.5 | 1.48 | 872400.0 | 1.48 |
2020-05-22 | 1.5 | 1.43 | 1.5 | 1.43 | 479800.0 | 1.43 |
2020-05-21 | 1.55 | 1.49 | 1.53 | 1.5 | 470600.0 | 1.5 |
2020-05-20 | 1.65 | 1.54 | 1.61 | 1.56 | 516100.0 | 1.56 |
2020-05-19 | 1.68 | 1.56 | 1.61 | 1.56 | 502700.0 | 1.56 |
2020-05-18 | 1.68 | 1.6 | 1.62 | 1.61 | 547900.0 | 1.61 |
2020-05-15 | 1.64 | 1.53 | 1.6 | 1.6 | 232200.0 | 1.6 |
2020-05-14 | 1.61 | 1.53 | 1.56 | 1.57 | 585900.0 | 1.57 |
2020-05-13 | 1.62 | 1.51 | 1.62 | 1.52 | 529100.0 | 1.52 |
2020-05-12 | 1.69 | 1.6 | 1.65 | 1.6 | 467200.0 | 1.6 |
2020-05-11 | 1.73 | 1.63 | 1.7 | 1.65 | 438200.0 | 1.65 |
2020-05-08 | 1.72 | 1.6 | 1.6 | 1.64 | 514400.0 | 1.64 |
2020-05-07 | 1.68 | 1.57 | 1.6 | 1.6 | 212000.0 | 1.6 |
2020-05-06 | 1.64 | 1.58 | 1.6 | 1.6 | 499500.0 | 1.6 |
2020-05-05 | 1.7 | 1.56 | 1.7 | 1.57 | 608300.0 | 1.57 |
2020-05-04 | 1.78 | 1.66 | 1.78 | 1.66 | 304600.0 | 1.66 |
2020-05-01 | 1.89 | 1.72 | 1.89 | 1.78 | 486400.0 | 1.78 |
2020-04-30 | 1.92 | 1.82 | 1.86 | 1.92 | 312500.0 | 1.92 |
2020-04-29 | 1.94 | 1.78 | 1.78 | 1.86 | 787200.0 | 1.86 |
2020-04-28 | 1.84 | 1.72 | 1.8 | 1.8 | 312600.0 | 1.8 |
2020-04-27 | 1.87 | 1.67 | 1.67 | 1.8 | 679800.0 | 1.8 |
2020-04-24 | 1.7 | 1.62 | 1.7 | 1.66 | 305200.0 | 1.66 |
2020-04-23 | 1.71 | 1.63 | 1.63 | 1.69 | 358100.0 | 1.69 |
2020-04-22 | 1.73 | 1.67 | 1.73 | 1.68 | 296200.0 | 1.68 |
2020-04-21 | 1.77 | 1.65 | 1.73 | 1.73 | 349200.0 | 1.73 |
2020-04-20 | 1.78 | 1.64 | 1.65 | 1.73 | 392600.0 | 1.73 |
2020-04-17 | 1.74 | 1.63 | 1.64 | 1.66 | 365400.0 | 1.66 |
2020-04-16 | 1.69 | 1.56 | 1.65 | 1.64 | 315900.0 | 1.64 |
2020-04-15 | 1.69 | 1.56 | 1.62 | 1.63 | 482200.0 | 1.63 |
2020-04-14 | 1.77 | 1.66 | 1.7 | 1.66 | 250100.0 | 1.66 |
2020-04-13 | 1.73 | 1.63 | 1.7 | 1.63 | 233100.0 | 1.63 |
2020-04-09 | 1.78 | 1.67 | 1.71 | 1.7 | 337000.0 | 1.7 |
2020-04-08 | 1.81 | 1.65 | 1.79 | 1.65 | 373200.0 | 1.65 |
2020-04-07 | 1.86 | 1.69 | 1.7 | 1.71 | 922000.0 | 1.71 |
2020-04-06 | 1.74 | 1.58 | 1.66 | 1.65 | 514100.0 | 1.65 |
2020-04-03 | 1.75 | 1.66 | 1.72 | 1.68 | 413000.0 | 1.56 |
2020-04-02 | 1.92 | 1.71 | 1.82 | 1.72 | 752200.0 | 1.6 |
2020-04-01 | 1.94 | 1.61 | 1.66 | 1.92 | 1101300.0 | 1.78 |
2020-03-31 | 1.79 | 1.45 | 1.45 | 1.78 | 828900.0 | 1.65 |
2020-03-30 | 1.58 | 1.49 | 1.53 | 1.49 | 788400.0 | 1.38 |
2020-03-27 | 1.64 | 1.52 | 1.53 | 1.58 | 1011400.0 | 1.47 |
2020-03-26 | 1.74 | 1.47 | 1.47 | 1.63 | 1093100.0 | 1.51 |
2020-03-25 | 1.6 | 1.37 | 1.37 | 1.46 | 1269900.0 | 1.36 |
2020-03-24 | 1.62 | 1.42 | 1.42 | 1.51 | 898400.0 | 1.4 |
2020-03-23 | 1.57 | 1.35 | 1.42 | 1.42 | 1184800.0 | 1.32 |
2020-03-20 | 1.53 | 1.38 | 1.5 | 1.42 | 759700.0 | 1.32 |
2020-03-19 | 1.54 | 1.38 | 1.4 | 1.45 | 936100.0 | 1.35 |
2020-03-18 | 1.44 | 1.22 | 1.31 | 1.3 | 1174100.0 | 1.21 |
2020-03-17 | 1.55 | 1.41 | 1.44 | 1.41 | 624600.0 | 1.31 |
2020-03-16 | 1.6 | 1.32 | 1.32 | 1.42 | 1128500.0 | 1.32 |
2020-03-13 | 1.67 | 1.51 | 1.6 | 1.67 | 853900.0 | 1.55 |
2020-03-12 | 1.59 | 1.46 | 1.55 | 1.51 | 1359600.0 | 1.4 |
2020-03-11 | 1.76 | 1.59 | 1.67 | 1.65 | 1607200.0 | 1.53 |
2020-03-10 | 1.74 | 1.57 | 1.63 | 1.68 | 758000.0 | 1.56 |
2020-03-09 | 1.64 | 1.51 | 1.6 | 1.54 | 967500.0 | 1.43 |
2020-03-06 | 1.83 | 1.66 | 1.8 | 1.67 | 746700.0 | 1.55 |
2020-03-05 | 1.89 | 1.82 | 1.86 | 1.83 | 545500.0 | 1.7 |
2020-03-04 | 1.97 | 1.85 | 1.97 | 1.89 | 307600.0 | 1.75 |
2020-03-03 | 2.01 | 1.91 | 1.97 | 1.92 | 622500.0 | 1.78 |
2020-03-02 | 2.03 | 1.92 | 2.0 | 1.98 | 625900.0 | 1.84 |
2020-02-28 | 1.98 | 1.81 | 1.84 | 1.98 | 704500.0 | 1.84 |
2020-02-27 | 1.92 | 1.61 | 1.73 | 1.91 | 1547900.0 | 1.77 |
2020-02-26 | 1.84 | 1.7 | 1.79 | 1.75 | 743900.0 | 1.62 |
2020-02-25 | 1.93 | 1.69 | 1.91 | 1.77 | 1352400.0 | 1.64 |
2020-02-24 | 1.97 | 1.9 | 1.92 | 1.91 | 576200.0 | 1.77 |
2020-02-21 | 2.03 | 1.92 | 2.01 | 1.95 | 467100.0 | 1.81 |
2020-02-20 | 2.0 | 1.92 | 1.92 | 1.99 | 902400.0 | 1.85 |
2020-02-19 | 1.99 | 1.9 | 1.94 | 1.92 | 697200.0 | 1.78 |
2020-02-18 | 2.03 | 1.9 | 2.0 | 1.9 | 679100.0 | 1.76 |