名前 | Global Blue Group Holding AG Ordinary Shares |
ティッカー | GB |
国 | nan |
上場年 | 2000.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 13.29 | 12.76 | 13.17 | 12.87 | 16400.0 | 12.87 |
2021-02-12 | 13.29 | 13.09 | 13.09 | 13.22 | 6000.0 | 13.22 |
2021-02-11 | 13.31 | 13.07 | 13.31 | 13.24 | 14700.0 | 13.24 |
2021-02-10 | 13.26 | 13.01 | 13.01 | 13.14 | 14800.0 | 13.14 |
2021-02-09 | 13.08 | 12.76 | 13.08 | 12.97 | 7900.0 | 12.97 |
2021-02-08 | 13.23 | 12.75 | 12.78 | 12.93 | 20500.0 | 12.93 |
2021-02-05 | 12.89 | 12.67 | 12.89 | 12.8 | 7000.0 | 12.8 |
2021-02-04 | 12.65 | 12.32 | 12.32 | 12.53 | 10400.0 | 12.53 |
2021-02-03 | 12.58 | 12.22 | 12.5 | 12.22 | 6800.0 | 12.22 |
2021-02-02 | 12.79 | 12.22 | 12.79 | 12.4 | 12200.0 | 12.4 |
2021-02-01 | 12.8 | 12.2 | 12.8 | 12.42 | 45500.0 | 12.42 |
2021-01-29 | 13.5 | 12.5 | 13.1 | 12.5 | 90300.0 | 12.5 |
2021-01-28 | 14.1 | 13.3 | 13.75 | 13.3 | 57600.0 | 13.3 |
2021-01-27 | 14.35 | 12.97 | 13.0 | 13.75 | 107500.0 | 13.75 |
2021-01-26 | 13.71 | 13.35 | 13.35 | 13.6 | 26500.0 | 13.6 |
2021-01-25 | 14.0 | 13.17 | 13.2 | 13.38 | 20900.0 | 13.38 |
2021-01-22 | 14.0 | 12.99 | 12.99 | 13.33 | 113400.0 | 13.33 |
2021-01-21 | 12.92 | 12.58 | 12.68 | 12.8 | 206300.0 | 12.8 |
2021-01-20 | 12.74 | 12.68 | 12.68 | 12.7 | 2700.0 | 12.7 |
2021-01-19 | 12.75 | 12.21 | 12.35 | 12.74 | 14200.0 | 12.74 |
2021-01-15 | 12.49 | 12.12 | 12.31 | 12.22 | 16100.0 | 12.22 |
2021-01-14 | 12.57 | 12.38 | 12.57 | 12.39 | 9400.0 | 12.39 |
2021-01-13 | 12.7 | 12.15 | 12.66 | 12.31 | 33800.0 | 12.31 |
2021-01-12 | 12.9 | 12.58 | 12.87 | 12.64 | 32200.0 | 12.64 |
2021-01-11 | 12.96 | 12.81 | 12.81 | 12.94 | 4000.0 | 12.94 |
2021-01-08 | 13.0 | 12.79 | 12.79 | 12.97 | 8600.0 | 12.97 |
2021-01-07 | 13.05 | 12.91 | 12.95 | 12.97 | 14700.0 | 12.97 |
2021-01-06 | 13.2 | 12.9 | 13.14 | 13.12 | 7700.0 | 13.12 |
2021-01-05 | 13.15 | 12.97 | 12.97 | 13.08 | 5100.0 | 13.08 |
2021-01-04 | 13.42 | 12.8 | 13.42 | 13.04 | 171300.0 | 13.04 |
2020-12-31 | 13.6 | 12.99 | 13.6 | 13.0 | 20800.0 | 13.0 |
2020-12-30 | 13.4 | 13.0 | 13.02 | 13.14 | 19500.0 | 13.14 |
2020-12-29 | 13.5 | 12.92 | 13.5 | 13.15 | 41100.0 | 13.15 |
2020-12-28 | 13.6 | 12.94 | 13.6 | 13.45 | 46700.0 | 13.45 |
2020-12-24 | 13.27 | 12.71 | 13.03 | 12.98 | 4200.0 | 12.98 |
2020-12-23 | 13.28 | 12.89 | 12.89 | 13.21 | 16800.0 | 13.21 |
2020-12-22 | 13.24 | 12.0 | 12.51 | 12.9 | 34700.0 | 12.9 |
2020-12-21 | 12.42 | 11.91 | 12.06 | 12.16 | 5700.0 | 12.16 |
2020-12-18 | 12.68 | 12.0 | 12.25 | 12.5 | 335700.0 | 12.5 |
2020-12-17 | 15.9 | 12.32 | 15.9 | 12.44 | 35600.0 | 12.44 |
2020-12-16 | 13.25 | 12.7 | 13.25 | 12.7 | 7900.0 | 12.7 |
2020-12-15 | 13.66 | 12.8 | 13.0 | 13.01 | 33300.0 | 13.01 |
2020-12-14 | 13.5 | 13.05 | 13.38 | 13.05 | 21800.0 | 13.05 |
2020-12-11 | 13.89 | 12.86 | 13.23 | 13.38 | 32900.0 | 13.38 |
2020-12-10 | 13.3 | 12.9 | 13.3 | 13.07 | 13800.0 | 13.07 |
2020-12-09 | 13.33 | 12.51 | 12.63 | 13.06 | 13000.0 | 13.06 |
2020-12-08 | 13.57 | 12.51 | 13.13 | 12.65 | 34400.0 | 12.65 |
2020-12-07 | 13.5 | 12.76 | 13.5 | 12.96 | 51200.0 | 12.96 |
2020-12-04 | 13.25 | 12.4 | 12.48 | 12.4 | 133500.0 | 12.4 |
2020-12-03 | 12.21 | 11.8 | 12.21 | 12.09 | 31800.0 | 12.09 |
2020-12-02 | 11.9 | 11.55 | 11.75 | 11.65 | 7700.0 | 11.65 |
2020-12-01 | 12.21 | 11.35 | 11.8 | 11.75 | 8900.0 | 11.75 |
2020-11-30 | 12.24 | 11.4 | 11.75 | 11.5 | 126100.0 | 11.5 |
2020-11-27 | 11.7 | 11.34 | 11.57 | 11.65 | 19800.0 | 11.65 |
2020-11-25 | 11.5 | 11.22 | 11.5 | 11.26 | 21900.0 | 11.26 |
2020-11-24 | 11.4 | 10.54 | 11.09 | 11.1 | 20700.0 | 11.1 |
2020-11-23 | 11.49 | 10.89 | 11.49 | 11.02 | 8700.0 | 11.02 |
2020-11-20 | 11.24 | 10.75 | 11.2 | 11.17 | 12700.0 | 11.17 |
2020-11-19 | 11.19 | 10.96 | 10.96 | 11.0 | 3000.0 | 11.0 |
2020-11-18 | 11.33 | 10.86 | 11.0 | 10.98 | 53100.0 | 10.98 |
2020-11-17 | 11.07 | 10.7 | 10.84 | 10.8 | 24200.0 | 10.8 |
2020-11-16 | 11.04 | 10.28 | 10.3 | 11.04 | 72800.0 | 11.04 |
2020-11-13 | 10.42 | 10.1 | 10.26 | 10.3 | 11700.0 | 10.3 |
2020-11-12 | 10.59 | 9.9 | 10.23 | 10.34 | 6800.0 | 10.34 |
2020-11-11 | 10.4 | 9.7 | 10.12 | 10.3 | 29900.0 | 10.3 |
2020-11-10 | 10.36 | 9.3 | 9.51 | 10.26 | 1063600.0 | 10.26 |
2020-11-09 | 10.53 | 8.8 | 8.9 | 9.48 | 84600.0 | 9.48 |
2020-11-06 | 8.49 | 7.86 | 8.38 | 8.48 | 6700.0 | 8.48 |
2020-11-05 | 8.35 | 7.59 | 7.91 | 8.34 | 5300.0 | 8.34 |
2020-11-04 | 8.18 | 7.71 | 7.86 | 7.74 | 3900.0 | 7.74 |
2020-11-03 | 8.47 | 7.36 | 7.95 | 7.36 | 3400.0 | 7.36 |
2020-11-02 | 8.32 | 7.5 | 8.32 | 7.5 | 6900.0 | 7.5 |
2020-10-30 | 8.46 | 7.76 | 8.43 | 7.92 | 48200.0 | 7.92 |
2020-10-29 | 8.61 | 8.02 | 8.14 | 8.61 | 13200.0 | 8.61 |
2020-10-28 | 8.63 | 8.1 | 8.36 | 8.1 | 15900.0 | 8.1 |
2020-10-27 | 8.69 | 8.4 | 8.53 | 8.58 | 1900.0 | 8.58 |
2020-10-26 | 9.05 | 8.37 | 8.47 | 8.37 | 10300.0 | 8.37 |
2020-10-23 | 9.18 | 8.54 | 9.18 | 8.64 | 25400.0 | 8.64 |
2020-10-22 | 9.14 | 8.43 | 8.51 | 9.12 | 8400.0 | 9.12 |
2020-10-21 | 9.23 | 8.41 | 9.23 | 8.41 | 17600.0 | 8.41 |
2020-10-20 | 8.99 | 8.4 | 8.7 | 8.95 | 3600.0 | 8.95 |
2020-10-19 | 9.1 | 8.53 | 8.58 | 8.77 | 21200.0 | 8.77 |
2020-10-16 | 9.11 | 8.54 | 8.79 | 8.56 | 20200.0 | 8.56 |
2020-10-15 | 8.73 | 8.06 | 8.35 | 8.41 | 3700.0 | 8.41 |
2020-10-14 | 8.71 | 8.11 | 8.11 | 8.6 | 14800.0 | 8.6 |
2020-10-13 | 8.68 | 8.11 | 8.68 | 8.11 | 5300.0 | 8.11 |
2020-10-12 | 9.0 | 8.47 | 8.84 | 8.58 | 9800.0 | 8.58 |
2020-10-09 | 9.05 | 8.2 | 8.75 | 8.9 | 29600.0 | 8.9 |
2020-10-08 | 9.1 | 8.5 | 8.5 | 8.77 | 55700.0 | 8.77 |
2020-10-07 | 8.65 | 8.0 | 8.65 | 8.32 | 13800.0 | 8.32 |
2020-10-06 | 8.89 | 7.82 | 8.4 | 8.26 | 27400.0 | 8.26 |
2020-10-05 | 8.15 | 7.35 | 7.35 | 8.15 | 43900.0 | 8.15 |
2020-10-02 | 7.9 | 7.12 | 7.57 | 7.33 | 19500.0 | 7.33 |
2020-10-01 | 7.75 | 6.9 | 6.9 | 7.72 | 29400.0 | 7.72 |
2020-09-30 | 7.27 | 6.68 | 7.27 | 6.95 | 17800.0 | 6.95 |
2020-09-29 | 7.53 | 6.9 | 7.53 | 7.15 | 8300.0 | 7.15 |
2020-09-28 | 7.19 | 6.98 | 7.15 | 7.01 | 2700.0 | 7.01 |
2020-09-25 | 7.25 | 6.9 | 7.03 | 6.95 | 20800.0 | 6.95 |
2020-09-24 | 7.07 | 6.75 | 6.79 | 6.82 | 22100.0 | 6.82 |
2020-09-23 | 7.8 | 6.95 | 7.39 | 7.07 | 53200.0 | 7.07 |
2020-09-22 | 7.53 | 7.18 | 7.2 | 7.26 | 7500.0 | 7.26 |
2020-09-21 | 7.61 | 7.1 | 7.45 | 7.18 | 39700.0 | 7.18 |
2020-09-18 | 7.88 | 7.39 | 7.68 | 7.43 | 17300.0 | 7.43 |
2020-09-17 | 8.03 | 7.5 | 7.73 | 7.83 | 22600.0 | 7.83 |
2020-09-16 | 8.19 | 7.01 | 7.01 | 7.97 | 136400.0 | 7.97 |
2020-09-15 | 7.67 | 7.04 | 7.67 | 7.08 | 97100.0 | 7.08 |
2020-09-14 | 7.62 | 7.17 | 7.17 | 7.62 | 19600.0 | 7.62 |
2020-09-11 | 7.54 | 7.06 | 7.06 | 7.31 | 129900.0 | 7.31 |
2020-09-10 | 7.73 | 6.97 | 7.0 | 7.07 | 197600.0 | 7.07 |
2020-09-09 | 7.7 | 6.97 | 7.32 | 7.26 | 232300.0 | 7.26 |
2020-09-08 | 7.32 | 6.74 | 7.29 | 7.09 | 246300.0 | 7.09 |
2020-09-04 | 7.74 | 6.67 | 7.01 | 6.88 | 188800.0 | 6.88 |
2020-09-03 | 8.01 | 7.16 | 8.01 | 7.21 | 87400.0 | 7.21 |
2020-09-02 | 8.8 | 7.6 | 8.69 | 7.63 | 152300.0 | 7.63 |
2020-09-01 | 9.5 | 8.33 | 9.5 | 8.55 | 162000.0 | 8.55 |
2020-08-31 | 15.0 | 8.0 | 8.0 | 9.77 | 151700.0 | 9.77 |
2020-08-17 | 10.31 | 10.23 | 10.28 | 10.28 | 419000.0 | 10.28 |
2020-08-14 | 10.29 | 10.25 | 10.25 | 10.28 | 6742300.0 | 10.28 |
2020-08-13 | 10.28 | 10.23 | 10.23 | 10.28 | 198200.0 | 10.28 |
2020-08-12 | 10.27 | 10.25 | 10.26 | 10.27 | 102900.0 | 10.27 |
2020-08-11 | 10.27 | 10.24 | 10.27 | 10.26 | 133900.0 | 10.26 |
2020-08-10 | 10.28 | 10.24 | 10.26 | 10.24 | 81900.0 | 10.24 |
2020-08-07 | 10.26 | 10.24 | 10.25 | 10.25 | 846900.0 | 10.25 |
2020-08-06 | 10.26 | 10.24 | 10.25 | 10.26 | 26000.0 | 10.26 |
2020-08-05 | 10.28 | 10.25 | 10.28 | 10.26 | 329200.0 | 10.26 |
2020-08-04 | 10.26 | 10.22 | 10.22 | 10.26 | 2851800.0 | 10.26 |
2020-08-03 | 10.25 | 10.21 | 10.22 | 10.23 | 160000.0 | 10.23 |
2020-07-31 | 10.28 | 10.19 | 10.28 | 10.23 | 1097400.0 | 10.23 |
2020-07-30 | 10.24 | 10.2 | 10.22 | 10.2 | 378600.0 | 10.2 |
2020-07-29 | 10.26 | 10.23 | 10.26 | 10.23 | 558900.0 | 10.23 |
2020-07-28 | 10.27 | 10.24 | 10.27 | 10.25 | 15600.0 | 10.25 |
2020-07-27 | 10.26 | 10.24 | 10.24 | 10.24 | 35000.0 | 10.24 |
2020-07-24 | 10.28 | 10.23 | 10.28 | 10.25 | 189300.0 | 10.25 |
2020-07-23 | 10.27 | 10.25 | 10.25 | 10.27 | 4700.0 | 10.27 |
2020-07-22 | 10.29 | 10.25 | 10.29 | 10.27 | 263100.0 | 10.27 |
2020-07-21 | 10.28 | 10.25 | 10.28 | 10.27 | 2726700.0 | 10.27 |
2020-07-20 | 10.27 | 10.25 | 10.25 | 10.26 | 574500.0 | 10.26 |
2020-07-17 | 10.32 | 10.25 | 10.25 | 10.32 | 11300.0 | 10.32 |
2020-07-16 | 10.29 | 10.24 | 10.24 | 10.26 | 257200.0 | 10.26 |
2020-07-15 | 10.3 | 10.23 | 10.26 | 10.28 | 493900.0 | 10.28 |
2020-07-14 | 10.27 | 10.24 | 10.25 | 10.26 | 217900.0 | 10.26 |
2020-07-13 | 10.26 | 10.2 | 10.26 | 10.22 | 305800.0 | 10.22 |
2020-07-10 | 10.26 | 10.24 | 10.25 | 10.26 | 125400.0 | 10.26 |
2020-07-09 | 10.26 | 10.24 | 10.26 | 10.24 | 98900.0 | 10.24 |
2020-07-08 | 10.25 | 10.23 | 10.25 | 10.23 | 68800.0 | 10.23 |
2020-07-07 | 10.26 | 10.21 | 10.21 | 10.24 | 363200.0 | 10.24 |
2020-07-06 | 10.3 | 10.22 | 10.26 | 10.23 | 332900.0 | 10.23 |
2020-07-02 | 10.26 | 10.24 | 10.25 | 10.24 | 101200.0 | 10.24 |
2020-07-01 | 10.28 | 10.22 | 10.28 | 10.24 | 2028000.0 | 10.24 |
2020-06-30 | 10.25 | 10.24 | 10.24 | 10.24 | 316600.0 | 10.24 |
2020-06-29 | 10.3 | 10.24 | 10.26 | 10.24 | 200100.0 | 10.24 |
2020-06-26 | 10.27 | 10.24 | 10.25 | 10.26 | 1612400.0 | 10.26 |
2020-06-25 | 10.26 | 10.23 | 10.24 | 10.25 | 157000.0 | 10.25 |
2020-06-24 | 10.27 | 10.2 | 10.26 | 10.23 | 283900.0 | 10.23 |
2020-06-23 | 10.32 | 10.25 | 10.32 | 10.26 | 16400.0 | 10.26 |
2020-06-22 | 10.3 | 10.24 | 10.24 | 10.28 | 33400.0 | 10.28 |
2020-06-19 | 10.31 | 10.23 | 10.28 | 10.25 | 234800.0 | 10.25 |
2020-06-18 | 10.32 | 10.2 | 10.24 | 10.26 | 171500.0 | 10.26 |
2020-06-17 | 10.27 | 10.21 | 10.21 | 10.24 | 53600.0 | 10.24 |
2020-06-16 | 10.3 | 10.24 | 10.24 | 10.26 | 75300.0 | 10.26 |
2020-06-15 | 10.26 | 10.21 | 10.21 | 10.24 | 32100.0 | 10.24 |
2020-06-12 | 10.3 | 10.22 | 10.3 | 10.25 | 165300.0 | 10.25 |
2020-06-11 | 10.28 | 10.19 | 10.25 | 10.26 | 1562400.0 | 10.26 |
2020-06-10 | 10.35 | 10.26 | 10.35 | 10.29 | 129200.0 | 10.29 |
2020-06-09 | 10.31 | 10.26 | 10.27 | 10.26 | 484400.0 | 10.26 |
2020-06-08 | 10.31 | 10.26 | 10.29 | 10.3 | 1124400.0 | 10.3 |
2020-06-05 | 10.29 | 10.25 | 10.29 | 10.26 | 967300.0 | 10.26 |
2020-06-04 | 10.28 | 10.26 | 10.28 | 10.28 | 18700.0 | 10.28 |
2020-06-03 | 10.28 | 10.26 | 10.28 | 10.28 | 147100.0 | 10.28 |
2020-06-02 | 10.29 | 10.25 | 10.25 | 10.28 | 1614500.0 | 10.28 |
2020-06-01 | 10.28 | 10.25 | 10.28 | 10.25 | 15300.0 | 10.25 |
2020-05-29 | 10.3 | 10.22 | 10.22 | 10.28 | 1332700.0 | 10.28 |
2020-05-28 | 10.31 | 10.23 | 10.3 | 10.25 | 64600.0 | 10.25 |
2020-05-27 | 10.34 | 10.25 | 10.29 | 10.27 | 1376500.0 | 10.27 |
2020-05-26 | 10.24 | 10.22 | 10.22 | 10.23 | 4800.0 | 10.23 |
2020-05-22 | 10.25 | 10.23 | 10.25 | 10.24 | 366800.0 | 10.24 |
2020-05-21 | 10.23 | 10.22 | 10.23 | 10.23 | 3454400.0 | 10.23 |
2020-05-20 | 10.23 | 10.19 | 10.21 | 10.21 | 590900.0 | 10.21 |
2020-05-19 | 10.23 | 10.18 | 10.19 | 10.19 | 400000.0 | 10.19 |
2020-05-18 | 10.19 | 10.17 | 10.19 | 10.17 | 311000.0 | 10.17 |
2020-05-15 | 10.19 | 10.16 | 10.16 | 10.18 | 108500.0 | 10.18 |
2020-05-14 | 10.19 | 10.16 | 10.16 | 10.16 | 45600.0 | 10.16 |
2020-05-13 | 10.21 | 10.11 | 10.11 | 10.16 | 576200.0 | 10.16 |
2020-05-12 | 10.21 | 10.15 | 10.21 | 10.17 | 779300.0 | 10.17 |
2020-05-11 | 10.22 | 10.17 | 10.22 | 10.17 | 566700.0 | 10.17 |
2020-05-08 | 10.2 | 10.16 | 10.17 | 10.17 | 2211900.0 | 10.17 |
2020-05-07 | 10.23 | 10.17 | 10.18 | 10.18 | 5198800.0 | 10.18 |
2020-05-06 | 10.31 | 10.17 | 10.31 | 10.19 | 5900.0 | 10.19 |
2020-05-05 | 10.3 | 10.17 | 10.3 | 10.23 | 76700.0 | 10.23 |
2020-05-04 | 10.22 | 10.16 | 10.22 | 10.18 | 329100.0 | 10.18 |
2020-05-01 | 10.23 | 10.08 | 10.16 | 10.16 | 1122100.0 | 10.16 |
2020-04-30 | 10.28 | 10.13 | 10.17 | 10.19 | 1022000.0 | 10.19 |
2020-04-29 | 10.29 | 10.16 | 10.17 | 10.16 | 208800.0 | 10.16 |
2020-04-28 | 10.25 | 10.17 | 10.25 | 10.17 | 7500.0 | 10.17 |
2020-04-27 | 10.19 | 10.17 | 10.19 | 10.19 | 365200.0 | 10.19 |
2020-04-24 | 10.19 | 10.16 | 10.16 | 10.17 | 154900.0 | 10.17 |
2020-04-23 | 10.28 | 10.16 | 10.28 | 10.19 | 72900.0 | 10.19 |
2020-04-22 | 10.31 | 10.17 | 10.31 | 10.2 | 564200.0 | 10.2 |
2020-04-21 | 10.28 | 10.16 | 10.16 | 10.19 | 112700.0 | 10.19 |
2020-04-20 | 10.29 | 10.16 | 10.16 | 10.19 | 13400.0 | 10.19 |
2020-04-17 | 10.36 | 10.16 | 10.36 | 10.19 | 9000.0 | 10.19 |
2020-04-16 | 10.24 | 10.15 | 10.24 | 10.16 | 297800.0 | 10.16 |
2020-04-15 | 10.22 | 10.12 | 10.12 | 10.2 | 28200.0 | 10.2 |
2020-04-14 | 10.28 | 10.15 | 10.28 | 10.16 | 81500.0 | 10.16 |
2020-04-13 | 10.21 | 10.14 | 10.14 | 10.2 | 61400.0 | 10.2 |
2020-04-09 | 10.25 | 10.15 | 10.25 | 10.17 | 1800.0 | 10.17 |
2020-04-08 | 10.22 | 10.13 | 10.14 | 10.16 | 459600.0 | 10.16 |
2020-04-07 | 10.22 | 10.11 | 10.17 | 10.19 | 2191500.0 | 10.19 |
2020-04-06 | 10.28 | 10.11 | 10.13 | 10.13 | 53700.0 | 10.13 |
2020-04-03 | 10.17 | 10.07 | 10.15 | 10.17 | 204900.0 | 10.17 |
2020-04-02 | 10.13 | 10.05 | 10.08 | 10.13 | 470500.0 | 10.13 |
2020-04-01 | 10.15 | 10.05 | 10.05 | 10.12 | 1212900.0 | 10.12 |
2020-03-31 | 10.14 | 10.1 | 10.14 | 10.12 | 206600.0 | 10.12 |
2020-03-30 | 10.14 | 10.05 | 10.05 | 10.13 | 477700.0 | 10.13 |
2020-03-27 | 10.11 | 9.98 | 9.98 | 10.06 | 84900.0 | 10.06 |
2020-03-26 | 10.12 | 9.97 | 10.03 | 10.04 | 650400.0 | 10.04 |
2020-03-25 | 10.06 | 9.9 | 9.99 | 10.03 | 1130600.0 | 10.03 |
2020-03-24 | 10.16 | 9.92 | 9.92 | 9.98 | 26500.0 | 9.98 |
2020-03-23 | 9.93 | 9.9 | 9.93 | 9.92 | 406400.0 | 9.92 |
2020-03-20 | 10.0 | 9.88 | 9.92 | 9.95 | 1168400.0 | 9.95 |
2020-03-19 | 10.0 | 9.86 | 9.86 | 9.94 | 839600.0 | 9.94 |
2020-03-18 | 10.0 | 9.86 | 10.0 | 9.89 | 1443700.0 | 9.89 |
2020-03-17 | 10.09 | 9.93 | 10.07 | 10.02 | 2938200.0 | 10.02 |
2020-03-16 | 10.15 | 10.0 | 10.0 | 10.07 | 398000.0 | 10.07 |
2020-03-13 | 10.25 | 10.15 | 10.15 | 10.18 | 497100.0 | 10.18 |
2020-03-12 | 10.24 | 10.08 | 10.2 | 10.15 | 689900.0 | 10.15 |
2020-03-11 | 10.34 | 10.23 | 10.34 | 10.27 | 6614900.0 | 10.27 |
2020-03-10 | 10.41 | 10.32 | 10.39 | 10.32 | 925800.0 | 10.32 |
2020-03-09 | 10.39 | 10.28 | 10.28 | 10.35 | 947400.0 | 10.35 |
2020-03-06 | 10.45 | 10.36 | 10.42 | 10.4 | 2878400.0 | 10.4 |
2020-03-05 | 10.53 | 10.43 | 10.44 | 10.43 | 1804600.0 | 10.43 |
2020-03-04 | 10.58 | 10.42 | 10.54 | 10.44 | 1373900.0 | 10.44 |
2020-03-03 | 10.59 | 10.43 | 10.59 | 10.45 | 74700.0 | 10.45 |
2020-03-02 | 10.52 | 10.42 | 10.5 | 10.49 | 468600.0 | 10.49 |