名前 | GigaMedia Limited Ordinary Shares |
ティッカー | GIGM |
国 | Taiwan |
上場年 | nan |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 3.85 | 3.72 | 3.8 | 3.75 | 85400.0 | 3.75 |
2021-02-12 | 3.87 | 3.63 | 3.69 | 3.84 | 93500.0 | 3.84 |
2021-02-11 | 3.81 | 3.62 | 3.8 | 3.73 | 59300.0 | 3.73 |
2021-02-10 | 3.95 | 3.73 | 3.9 | 3.79 | 53300.0 | 3.79 |
2021-02-09 | 3.9 | 3.6 | 3.77 | 3.88 | 217700.0 | 3.88 |
2021-02-08 | 3.85 | 3.61 | 3.8 | 3.66 | 138500.0 | 3.66 |
2021-02-05 | 3.7 | 3.58 | 3.64 | 3.7 | 47300.0 | 3.7 |
2021-02-04 | 3.63 | 3.36 | 3.41 | 3.58 | 118100.0 | 3.58 |
2021-02-03 | 3.44 | 3.33 | 3.36 | 3.36 | 55500.0 | 3.36 |
2021-02-02 | 3.48 | 3.35 | 3.48 | 3.35 | 22700.0 | 3.35 |
2021-02-01 | 3.54 | 3.37 | 3.54 | 3.37 | 60100.0 | 3.37 |
2021-01-29 | 3.6 | 3.38 | 3.41 | 3.48 | 62300.0 | 3.48 |
2021-01-28 | 3.52 | 3.36 | 3.37 | 3.42 | 73200.0 | 3.42 |
2021-01-27 | 3.61 | 3.3 | 3.61 | 3.37 | 128700.0 | 3.37 |
2021-01-26 | 3.69 | 3.48 | 3.65 | 3.62 | 215600.0 | 3.62 |
2021-01-25 | 4.29 | 3.46 | 4.1 | 3.7 | 933200.0 | 3.7 |
2021-01-22 | 3.5 | 3.26 | 3.26 | 3.45 | 314400.0 | 3.45 |
2021-01-21 | 3.34 | 3.26 | 3.3 | 3.3 | 14900.0 | 3.3 |
2021-01-20 | 3.3 | 3.25 | 3.25 | 3.28 | 19400.0 | 3.28 |
2021-01-19 | 3.35 | 3.27 | 3.35 | 3.3 | 10000.0 | 3.3 |
2021-01-15 | 3.34 | 3.21 | 3.3 | 3.32 | 35100.0 | 3.32 |
2021-01-14 | 3.46 | 3.28 | 3.46 | 3.31 | 48900.0 | 3.31 |
2021-01-13 | 3.47 | 3.17 | 3.23 | 3.47 | 117900.0 | 3.47 |
2021-01-12 | 3.24 | 3.18 | 3.19 | 3.21 | 14300.0 | 3.21 |
2021-01-11 | 3.24 | 3.15 | 3.15 | 3.19 | 26800.0 | 3.19 |
2021-01-08 | 3.26 | 3.15 | 3.22 | 3.18 | 42700.0 | 3.18 |
2021-01-07 | 3.24 | 3.1 | 3.12 | 3.22 | 61400.0 | 3.22 |
2021-01-06 | 3.18 | 3.07 | 3.1 | 3.08 | 46500.0 | 3.08 |
2021-01-05 | 3.19 | 3.06 | 3.08 | 3.12 | 19400.0 | 3.12 |
2021-01-04 | 3.22 | 3.05 | 3.2 | 3.06 | 61300.0 | 3.06 |
2020-12-31 | 3.27 | 3.1 | 3.19 | 3.2 | 66400.0 | 3.2 |
2020-12-30 | 3.32 | 3.12 | 3.23 | 3.18 | 53400.0 | 3.18 |
2020-12-29 | 3.24 | 3.06 | 3.11 | 3.2 | 117200.0 | 3.2 |
2020-12-28 | 3.08 | 2.91 | 2.92 | 3.04 | 56100.0 | 3.04 |
2020-12-24 | 2.95 | 2.87 | 2.93 | 2.94 | 94800.0 | 2.94 |
2020-12-23 | 2.98 | 2.87 | 2.92 | 2.94 | 55200.0 | 2.94 |
2020-12-22 | 2.98 | 2.85 | 2.9 | 2.95 | 60800.0 | 2.95 |
2020-12-21 | 3.0 | 2.86 | 3.0 | 2.92 | 103100.0 | 2.92 |
2020-12-18 | 3.05 | 2.96 | 3.01 | 2.99 | 45400.0 | 2.99 |
2020-12-17 | 3.09 | 3.02 | 3.07 | 3.07 | 57600.0 | 3.07 |
2020-12-16 | 3.11 | 2.95 | 3.0 | 3.08 | 44900.0 | 3.08 |
2020-12-15 | 3.18 | 2.94 | 3.01 | 3.02 | 77700.0 | 3.02 |
2020-12-14 | 3.23 | 3.05 | 3.23 | 3.05 | 60600.0 | 3.05 |
2020-12-11 | 3.23 | 3.06 | 3.1 | 3.08 | 66400.0 | 3.08 |
2020-12-10 | 3.35 | 3.05 | 3.32 | 3.1 | 73700.0 | 3.1 |
2020-12-09 | 3.55 | 2.92 | 3.1 | 3.18 | 1445900.0 | 3.18 |
2020-12-08 | 3.9 | 2.82 | 2.83 | 3.07 | 2443500.0 | 3.07 |
2020-12-07 | 2.86 | 2.83 | 2.83 | 2.86 | 6000.0 | 2.86 |
2020-12-04 | 2.9 | 2.8 | 2.85 | 2.86 | 14100.0 | 2.86 |
2020-12-03 | 2.89 | 2.81 | 2.87 | 2.86 | 16700.0 | 2.86 |
2020-12-02 | 2.88 | 2.77 | 2.84 | 2.84 | 23700.0 | 2.84 |
2020-12-01 | 2.91 | 2.85 | 2.86 | 2.88 | 33200.0 | 2.88 |
2020-11-30 | 2.88 | 2.8 | 2.8 | 2.86 | 11200.0 | 2.86 |
2020-11-27 | 2.91 | 2.82 | 2.82 | 2.82 | 30400.0 | 2.82 |
2020-11-25 | 2.84 | 2.81 | 2.84 | 2.84 | 4700.0 | 2.84 |
2020-11-24 | 2.89 | 2.81 | 2.81 | 2.85 | 10100.0 | 2.85 |
2020-11-23 | 2.89 | 2.84 | 2.89 | 2.84 | 2600.0 | 2.84 |
2020-11-20 | 2.86 | 2.8 | 2.83 | 2.82 | 17300.0 | 2.82 |
2020-11-19 | 2.8 | 2.78 | 2.8 | 2.78 | 1300.0 | 2.78 |
2020-11-18 | 2.82 | 2.8 | 2.8 | 2.8 | 1500.0 | 2.8 |
2020-11-17 | 2.8 | 2.77 | 2.77 | 2.79 | 7500.0 | 2.79 |
2020-11-16 | 2.88 | 2.77 | 2.77 | 2.77 | 32600.0 | 2.77 |
2020-11-13 | 2.83 | 2.77 | 2.8 | 2.77 | 33600.0 | 2.77 |
2020-11-12 | 2.8 | 2.8 | 2.8 | 2.8 | 0.0 | 2.8 |
2020-11-11 | 2.85 | 2.77 | 2.81 | 2.8 | 12200.0 | 2.8 |
2020-11-10 | 2.82 | 2.81 | 2.81 | 2.82 | 600.0 | 2.82 |
2020-11-09 | 2.89 | 2.77 | 2.89 | 2.81 | 3000.0 | 2.81 |
2020-11-06 | 2.89 | 2.78 | 2.85 | 2.89 | 9200.0 | 2.89 |
2020-11-05 | 2.88 | 2.83 | 2.88 | 2.83 | 1100.0 | 2.83 |
2020-11-04 | 2.92 | 2.78 | 2.86 | 2.89 | 5200.0 | 2.89 |
2020-11-03 | 2.91 | 2.83 | 2.91 | 2.87 | 5700.0 | 2.87 |
2020-11-02 | 2.89 | 2.86 | 2.89 | 2.86 | 6000.0 | 2.86 |
2020-10-30 | 2.92 | 2.84 | 2.86 | 2.92 | 15300.0 | 2.92 |
2020-10-29 | 2.93 | 2.8 | 2.8 | 2.82 | 10400.0 | 2.82 |
2020-10-28 | 2.83 | 2.78 | 2.78 | 2.82 | 10700.0 | 2.82 |
2020-10-27 | 2.85 | 2.82 | 2.85 | 2.82 | 1300.0 | 2.82 |
2020-10-26 | 2.89 | 2.76 | 2.89 | 2.8 | 35200.0 | 2.8 |
2020-10-23 | 2.9 | 2.85 | 2.85 | 2.9 | 800.0 | 2.9 |
2020-10-22 | 2.95 | 2.81 | 2.87 | 2.88 | 5800.0 | 2.88 |
2020-10-21 | 2.98 | 2.81 | 2.84 | 2.93 | 45700.0 | 2.93 |
2020-10-20 | 2.92 | 2.82 | 2.85 | 2.85 | 5600.0 | 2.85 |
2020-10-19 | 2.95 | 2.81 | 2.81 | 2.85 | 42600.0 | 2.85 |
2020-10-16 | 2.84 | 2.78 | 2.84 | 2.84 | 7000.0 | 2.84 |
2020-10-15 | 2.83 | 2.8 | 2.8 | 2.83 | 1600.0 | 2.83 |
2020-10-14 | 2.94 | 2.8 | 2.84 | 2.82 | 7900.0 | 2.82 |
2020-10-13 | 2.89 | 2.83 | 2.83 | 2.85 | 3500.0 | 2.85 |
2020-10-12 | 2.88 | 2.81 | 2.85 | 2.83 | 7900.0 | 2.83 |
2020-10-09 | 2.98 | 2.87 | 2.95 | 2.87 | 10700.0 | 2.87 |
2020-10-08 | 2.9 | 2.84 | 2.9 | 2.84 | 3800.0 | 2.84 |
2020-10-07 | 2.93 | 2.82 | 2.85 | 2.9 | 7700.0 | 2.9 |
2020-10-06 | 2.92 | 2.81 | 2.92 | 2.82 | 5500.0 | 2.82 |
2020-10-05 | 2.9 | 2.78 | 2.9 | 2.79 | 12800.0 | 2.79 |
2020-10-02 | 2.89 | 2.75 | 2.8 | 2.85 | 29900.0 | 2.85 |
2020-10-01 | 2.85 | 2.81 | 2.85 | 2.85 | 2600.0 | 2.85 |
2020-09-30 | 2.88 | 2.81 | 2.82 | 2.84 | 9200.0 | 2.84 |
2020-09-29 | 2.84 | 2.8 | 2.84 | 2.84 | 23700.0 | 2.84 |
2020-09-28 | 2.95 | 2.8 | 2.92 | 2.83 | 42400.0 | 2.83 |
2020-09-25 | 3.1 | 2.83 | 3.0 | 2.85 | 239200.0 | 2.85 |
2020-09-24 | 3.04 | 2.9 | 3.04 | 2.96 | 32900.0 | 2.96 |
2020-09-23 | 2.98 | 2.87 | 2.87 | 2.98 | 39500.0 | 2.98 |
2020-09-22 | 2.94 | 2.76 | 2.8 | 2.9 | 36700.0 | 2.9 |
2020-09-21 | 2.9 | 2.8 | 2.86 | 2.81 | 10800.0 | 2.81 |
2020-09-18 | 2.92 | 2.86 | 2.86 | 2.88 | 23600.0 | 2.88 |
2020-09-17 | 2.89 | 2.81 | 2.88 | 2.86 | 23600.0 | 2.86 |
2020-09-16 | 2.99 | 2.79 | 2.79 | 2.92 | 28900.0 | 2.92 |
2020-09-15 | 2.93 | 2.78 | 2.85 | 2.87 | 13300.0 | 2.87 |
2020-09-14 | 2.95 | 2.61 | 2.95 | 2.79 | 55600.0 | 2.79 |
2020-09-11 | 2.95 | 2.8 | 2.95 | 2.88 | 43800.0 | 2.88 |
2020-09-10 | 3.14 | 2.9 | 3.05 | 2.94 | 162400.0 | 2.94 |
2020-09-09 | 3.06 | 2.85 | 2.85 | 3.0 | 60200.0 | 3.0 |
2020-09-08 | 2.95 | 2.8 | 2.81 | 2.87 | 76800.0 | 2.87 |
2020-09-04 | 3.04 | 2.61 | 2.68 | 2.85 | 35200.0 | 2.85 |
2020-09-03 | 2.73 | 2.62 | 2.65 | 2.73 | 5800.0 | 2.73 |
2020-09-02 | 2.72 | 2.63 | 2.64 | 2.7 | 4400.0 | 2.7 |
2020-09-01 | 2.7 | 2.66 | 2.7 | 2.66 | 6500.0 | 2.66 |
2020-08-31 | 2.86 | 2.65 | 2.78 | 2.73 | 16500.0 | 2.73 |
2020-08-28 | 2.75 | 2.64 | 2.66 | 2.73 | 10700.0 | 2.73 |
2020-08-27 | 2.66 | 2.63 | 2.64 | 2.66 | 1100.0 | 2.66 |
2020-08-26 | 2.71 | 2.62 | 2.64 | 2.71 | 30700.0 | 2.71 |
2020-08-25 | 2.66 | 2.58 | 2.66 | 2.62 | 11200.0 | 2.62 |
2020-08-24 | 2.7 | 2.59 | 2.7 | 2.64 | 26200.0 | 2.64 |
2020-08-21 | 2.75 | 2.61 | 2.7 | 2.71 | 22400.0 | 2.71 |
2020-08-20 | 2.71 | 2.65 | 2.65 | 2.7 | 2300.0 | 2.7 |
2020-08-19 | 2.77 | 2.61 | 2.73 | 2.68 | 22200.0 | 2.68 |
2020-08-18 | 2.74 | 2.69 | 2.74 | 2.73 | 1600.0 | 2.73 |
2020-08-17 | 2.87 | 2.69 | 2.69 | 2.74 | 6600.0 | 2.74 |
2020-08-14 | 2.75 | 2.69 | 2.72 | 2.69 | 12100.0 | 2.69 |
2020-08-13 | 2.76 | 2.61 | 2.7 | 2.67 | 41800.0 | 2.67 |
2020-08-12 | 2.89 | 2.69 | 2.83 | 2.69 | 45300.0 | 2.69 |
2020-08-11 | 2.87 | 2.85 | 2.87 | 2.86 | 3400.0 | 2.86 |
2020-08-10 | 2.95 | 2.85 | 2.95 | 2.87 | 12600.0 | 2.87 |
2020-08-07 | 2.95 | 2.85 | 2.85 | 2.92 | 12200.0 | 2.92 |
2020-08-06 | 2.98 | 2.83 | 2.94 | 2.85 | 22500.0 | 2.85 |
2020-08-05 | 2.96 | 2.94 | 2.95 | 2.94 | 4600.0 | 2.94 |
2020-08-04 | 2.96 | 2.94 | 2.96 | 2.95 | 4500.0 | 2.95 |
2020-08-03 | 3.0 | 2.93 | 2.97 | 2.94 | 11900.0 | 2.94 |
2020-07-31 | 3.05 | 2.97 | 3.0 | 2.97 | 25700.0 | 2.97 |
2020-07-30 | 3.19 | 3.0 | 3.08 | 3.05 | 36200.0 | 3.05 |
2020-07-29 | 3.14 | 2.93 | 2.93 | 3.02 | 51500.0 | 3.02 |
2020-07-28 | 2.96 | 2.92 | 2.96 | 2.92 | 9000.0 | 2.92 |
2020-07-27 | 3.0 | 2.96 | 2.97 | 2.96 | 13500.0 | 2.96 |
2020-07-24 | 3.02 | 2.97 | 2.98 | 2.97 | 14800.0 | 2.97 |
2020-07-23 | 3.07 | 2.96 | 3.07 | 2.96 | 7100.0 | 2.96 |
2020-07-22 | 3.06 | 2.95 | 3.06 | 2.99 | 10900.0 | 2.99 |
2020-07-21 | 3.04 | 2.97 | 3.01 | 2.99 | 13700.0 | 2.99 |
2020-07-20 | 3.02 | 2.96 | 3.0 | 2.96 | 23100.0 | 2.96 |
2020-07-17 | 3.05 | 2.94 | 2.95 | 2.96 | 18700.0 | 2.96 |
2020-07-16 | 3.0 | 2.92 | 2.92 | 2.98 | 6000.0 | 2.98 |
2020-07-15 | 3.07 | 2.94 | 2.94 | 2.98 | 12400.0 | 2.98 |
2020-07-14 | 3.0 | 2.87 | 2.96 | 2.94 | 14200.0 | 2.94 |
2020-07-13 | 3.03 | 2.9 | 2.97 | 2.93 | 27700.0 | 2.93 |
2020-07-10 | 3.06 | 2.95 | 3.0 | 2.96 | 9600.0 | 2.96 |
2020-07-09 | 3.07 | 2.92 | 2.92 | 3.0 | 65300.0 | 3.0 |
2020-07-08 | 3.02 | 2.81 | 2.87 | 2.92 | 34400.0 | 2.92 |
2020-07-07 | 2.95 | 2.83 | 2.93 | 2.87 | 46400.0 | 2.87 |
2020-07-06 | 3.05 | 2.97 | 3.03 | 2.97 | 25800.0 | 2.97 |
2020-07-02 | 3.15 | 2.97 | 3.06 | 3.03 | 37000.0 | 3.03 |
2020-07-01 | 3.2 | 2.93 | 3.12 | 3.04 | 61700.0 | 3.04 |
2020-06-30 | 3.25 | 2.99 | 3.02 | 3.15 | 164100.0 | 3.15 |
2020-06-29 | 3.0 | 2.92 | 2.92 | 3.0 | 12300.0 | 3.0 |
2020-06-26 | 3.01 | 2.92 | 3.01 | 2.92 | 10000.0 | 2.92 |
2020-06-25 | 3.01 | 2.85 | 2.85 | 2.94 | 12400.0 | 2.94 |
2020-06-24 | 2.96 | 2.81 | 2.96 | 2.87 | 21000.0 | 2.87 |
2020-06-23 | 3.13 | 3.0 | 3.0 | 3.03 | 55800.0 | 3.03 |
2020-06-22 | 3.11 | 2.88 | 2.88 | 3.08 | 66100.0 | 3.08 |
2020-06-19 | 3.05 | 2.9 | 2.98 | 2.94 | 40500.0 | 2.94 |
2020-06-18 | 3.2 | 2.91 | 3.13 | 3.0 | 46200.0 | 3.0 |
2020-06-17 | 3.05 | 2.7 | 3.0 | 2.98 | 88700.0 | 2.98 |
2020-06-16 | 3.15 | 2.8 | 2.8 | 3.04 | 341500.0 | 3.04 |
2020-06-15 | 2.81 | 2.68 | 2.68 | 2.77 | 10000.0 | 2.77 |
2020-06-12 | 2.75 | 2.69 | 2.71 | 2.7 | 9700.0 | 2.7 |
2020-06-11 | 2.84 | 2.66 | 2.83 | 2.7 | 19200.0 | 2.7 |
2020-06-10 | 2.94 | 2.75 | 2.81 | 2.84 | 27700.0 | 2.84 |
2020-06-09 | 2.94 | 2.71 | 2.82 | 2.8 | 19800.0 | 2.8 |
2020-06-08 | 2.96 | 2.75 | 2.91 | 2.83 | 12600.0 | 2.83 |
2020-06-05 | 3.05 | 2.82 | 2.98 | 2.92 | 38400.0 | 2.92 |
2020-06-04 | 3.02 | 2.72 | 2.8 | 2.94 | 264100.0 | 2.94 |
2020-06-03 | 2.84 | 2.71 | 2.8 | 2.76 | 32000.0 | 2.76 |
2020-06-02 | 2.79 | 2.65 | 2.79 | 2.77 | 32300.0 | 2.77 |
2020-06-01 | 2.8 | 2.69 | 2.7 | 2.7 | 34100.0 | 2.7 |
2020-05-29 | 2.85 | 2.66 | 2.66 | 2.79 | 56400.0 | 2.79 |
2020-05-28 | 2.7 | 2.62 | 2.7 | 2.69 | 28800.0 | 2.69 |
2020-05-27 | 2.72 | 2.62 | 2.72 | 2.71 | 34900.0 | 2.71 |
2020-05-26 | 2.78 | 2.63 | 2.66 | 2.77 | 100500.0 | 2.77 |
2020-05-22 | 3.0 | 2.71 | 3.0 | 2.8 | 127400.0 | 2.8 |
2020-05-21 | 3.19 | 2.53 | 3.18 | 3.09 | 522700.0 | 3.09 |
2020-05-20 | 3.75 | 2.46 | 2.49 | 3.52 | 483400.0 | 3.52 |
2020-05-19 | 2.51 | 2.43 | 2.43 | 2.49 | 77600.0 | 2.49 |
2020-05-18 | 2.48 | 2.35 | 2.4 | 2.46 | 77000.0 | 2.46 |
2020-05-15 | 2.44 | 2.2 | 2.2 | 2.36 | 22700.0 | 2.36 |
2020-05-14 | 2.25 | 2.22 | 2.25 | 2.22 | 41200.0 | 2.22 |
2020-05-13 | 2.31 | 2.25 | 2.31 | 2.26 | 6800.0 | 2.26 |
2020-05-12 | 2.37 | 2.31 | 2.35 | 2.35 | 3000.0 | 2.35 |
2020-05-11 | 2.38 | 2.29 | 2.29 | 2.31 | 4900.0 | 2.31 |
2020-05-08 | 2.34 | 2.3 | 2.3 | 2.31 | 3400.0 | 2.31 |
2020-05-07 | 2.37 | 2.31 | 2.33 | 2.35 | 2900.0 | 2.35 |
2020-05-06 | 2.36 | 2.3 | 2.3 | 2.35 | 4600.0 | 2.35 |
2020-05-05 | 2.37 | 2.29 | 2.29 | 2.31 | 2400.0 | 2.31 |
2020-05-04 | 2.36 | 2.29 | 2.36 | 2.29 | 7500.0 | 2.29 |
2020-05-01 | 2.43 | 2.38 | 2.39 | 2.38 | 2700.0 | 2.38 |
2020-04-30 | 2.43 | 2.3 | 2.36 | 2.33 | 6600.0 | 2.33 |
2020-04-29 | 2.44 | 2.32 | 2.32 | 2.44 | 14300.0 | 2.44 |
2020-04-28 | 2.34 | 2.33 | 2.33 | 2.34 | 2700.0 | 2.34 |
2020-04-27 | 2.39 | 2.28 | 2.39 | 2.35 | 48400.0 | 2.35 |
2020-04-24 | 2.45 | 2.36 | 2.42 | 2.36 | 15300.0 | 2.36 |
2020-04-23 | 2.46 | 2.4 | 2.46 | 2.42 | 16800.0 | 2.42 |
2020-04-22 | 2.49 | 2.34 | 2.49 | 2.46 | 15100.0 | 2.46 |
2020-04-21 | 2.48 | 2.34 | 2.45 | 2.47 | 4800.0 | 2.47 |
2020-04-20 | 2.49 | 2.34 | 2.48 | 2.46 | 38700.0 | 2.46 |
2020-04-17 | 2.49 | 2.33 | 2.47 | 2.42 | 16300.0 | 2.42 |
2020-04-16 | 2.56 | 2.32 | 2.52 | 2.46 | 38000.0 | 2.46 |
2020-04-15 | 2.53 | 2.31 | 2.31 | 2.51 | 80500.0 | 2.51 |
2020-04-14 | 2.4 | 2.27 | 2.27 | 2.35 | 46300.0 | 2.35 |
2020-04-13 | 2.28 | 2.24 | 2.24 | 2.27 | 8000.0 | 2.27 |
2020-04-09 | 2.32 | 2.23 | 2.23 | 2.27 | 37800.0 | 2.27 |
2020-04-08 | 2.34 | 2.24 | 2.33 | 2.24 | 7300.0 | 2.24 |
2020-04-07 | 2.35 | 2.27 | 2.35 | 2.28 | 28800.0 | 2.28 |
2020-04-06 | 2.31 | 2.26 | 2.29 | 2.31 | 38100.0 | 2.31 |
2020-04-03 | 2.25 | 2.18 | 2.2 | 2.24 | 9000.0 | 2.24 |
2020-04-02 | 2.32 | 2.26 | 2.26 | 2.31 | 44400.0 | 2.31 |
2020-04-01 | 2.35 | 2.25 | 2.3 | 2.27 | 9800.0 | 2.27 |
2020-03-31 | 2.33 | 2.2 | 2.3 | 2.26 | 6900.0 | 2.26 |
2020-03-30 | 2.32 | 2.22 | 2.24 | 2.28 | 14800.0 | 2.28 |
2020-03-27 | 2.31 | 2.15 | 2.15 | 2.26 | 28900.0 | 2.26 |
2020-03-26 | 2.19 | 2.13 | 2.14 | 2.17 | 4800.0 | 2.17 |
2020-03-25 | 2.19 | 2.11 | 2.18 | 2.14 | 14800.0 | 2.14 |
2020-03-24 | 2.2 | 2.12 | 2.15 | 2.12 | 6800.0 | 2.12 |
2020-03-23 | 2.2 | 2.06 | 2.18 | 2.1 | 25800.0 | 2.1 |
2020-03-20 | 2.35 | 2.2 | 2.32 | 2.2 | 31600.0 | 2.2 |
2020-03-19 | 2.27 | 1.96 | 2.03 | 2.24 | 43800.0 | 2.24 |
2020-03-18 | 2.09 | 2.03 | 2.09 | 2.03 | 2300.0 | 2.03 |
2020-03-17 | 2.17 | 1.91 | 2.0 | 2.15 | 14600.0 | 2.15 |
2020-03-16 | 2.04 | 2.0 | 2.01 | 2.01 | 15500.0 | 2.01 |
2020-03-13 | 2.11 | 2.06 | 2.07 | 2.06 | 14500.0 | 2.06 |
2020-03-12 | 2.13 | 2.06 | 2.1 | 2.06 | 88600.0 | 2.06 |
2020-03-11 | 2.25 | 2.08 | 2.25 | 2.17 | 70100.0 | 2.17 |
2020-03-10 | 2.33 | 2.19 | 2.26 | 2.32 | 32500.0 | 2.32 |
2020-03-09 | 2.34 | 2.2 | 2.31 | 2.2 | 16700.0 | 2.2 |
2020-03-06 | 2.42 | 2.31 | 2.31 | 2.41 | 6700.0 | 2.41 |
2020-03-05 | 2.39 | 2.36 | 2.36 | 2.38 | 1200.0 | 2.38 |
2020-03-04 | 2.41 | 2.35 | 2.41 | 2.4 | 6300.0 | 2.4 |
2020-03-03 | 2.41 | 2.32 | 2.41 | 2.35 | 16400.0 | 2.35 |
2020-03-02 | 2.41 | 2.35 | 2.35 | 2.41 | 2000.0 | 2.41 |
2020-02-28 | 2.48 | 2.33 | 2.39 | 2.37 | 10300.0 | 2.37 |
2020-02-27 | 2.41 | 2.32 | 2.36 | 2.32 | 7500.0 | 2.32 |
2020-02-26 | 2.43 | 2.37 | 2.43 | 2.43 | 7500.0 | 2.43 |
2020-02-25 | 2.53 | 2.4 | 2.52 | 2.43 | 20100.0 | 2.43 |
2020-02-24 | 2.54 | 2.47 | 2.5 | 2.52 | 12500.0 | 2.52 |
2020-02-21 | 2.54 | 2.48 | 2.48 | 2.54 | 8100.0 | 2.54 |
2020-02-20 | 2.55 | 2.51 | 2.55 | 2.52 | 600.0 | 2.52 |
2020-02-19 | 2.45 | 2.42 | 2.45 | 2.43 | 16200.0 | 2.43 |
2020-02-18 | 2.48 | 2.42 | 2.48 | 2.46 | 34700.0 | 2.46 |